{"sym":"TST","index":false,"bars":[["2007-12-13",73547.64,75080.21,58187.17,64756.68,167500],["2007-12-14",62515.54,63818.18,59407.22,59407.22,46700],["2007-12-17",58930.46,60158.02,55371.66,55371.66,5800],["2007-12-18",51023.57,54433.16,50960.7,53682.35,27200],["2007-12-19",52556.15,57342.51,52556.15,56310.16,51200],["2007-12-20",55161.43,56310.16,51805.35,51805.35,22600],["2007-12-21",52556.15,55371.66,52556.15,53494.65,14900],["2007-12-24",54425.65,55559.36,52556.15,53494.65,18400],["2007-12-25",53321.97,54433.16,51429.95,51429.95,17700],["2007-12-26",51617.65,53776.2,51617.65,52556.15,17300],["2007-12-27",52219.23,54151.6,51617.65,52086.9,19600],["2007-12-28",51993.05,53306.95,51993.05,52556.15,9900],["2008-01-02",51617.65,52556.15,51617.65,51711.5,10100],["2008-01-03",51023.57,52086.9,48802.14,48802.14,10300],["2008-01-04",47346.52,48332.89,46455.88,46455.88,10700],["2008-01-07",44312.34,45235.83,43171.12,43171.12,17600],["2008-01-08",45140.1,46080.48,42701.87,42889.57,15200],["2008-01-09",43485.52,44391.18,41294.12,41294.12,12500],["2008-01-10",40355.61,42232.62,40355.61,42232.62,7300],["2008-01-11",42232.62,44578.88,42232.62,42232.62,14300],["2008-01-14",39531.61,40449.47,39417.11,39417.11,18200],["2008-01-15",38612.82,39417.11,36226.2,36226.2,8300],["2008-01-16",38478.61,40261.76,38478.61,40261.76,6100],["2008-01-17",42289.87,43171.12,38478.61,40355.61,38800],["2008-01-18",40824.87,42232.62,40824.87,41387.97,20500],["2008-01-21",40635.29,41481.82,40167.91,41294.12,6500],["2008-01-22",38478.61,40543.32,38478.61,40543.32,10400],["2008-01-23",39510.96,39886.36,37633.96,39886.36,18700],["2008-01-24",39417.11,41294.12,38572.46,39417.11,18700],["2008-01-25",39417.11,39417.11,38947.86,39417.11,9100],["2008-01-28",39417.11,40824.87,39417.11,40355.61,15000],["2008-01-29",41294.12,43828.07,41294.12,43828.07,27200],["2008-01-30",47769.79,47769.79,47769.79,47769.79,9800],["2008-01-31",52462.3,52462.3,44109.63,52462.3,124100],["2008-02-01",55559.36,55559.36,54433.16,55559.36,86300],["2008-02-12",61002.67,61002.67,53400.8,56310.16,66800],["2008-02-13",60064.17,60064.17,52556.15,52556.15,60300],["2008-02-14",53963.9,58093.32,53025.4,55183.96,61700],["2008-02-15",54433.16,54433.16,50679.14,53494.65,53500],["2008-02-18",50679.14,50679.14,48051.34,49083.69,78200],["2008-02-19",49646.79,53870.05,49083.69,51429.95,85600],["2008-02-20",51711.5,53682.35,49177.54,50679.14,56900],["2008-02-21",49740.64,49834.49,46549.73,46549.73,52300],["2008-02-22",43171.12,47863.64,42232.62,46831.28,85200],["2008-02-25",48332.89,48708.29,47394.39,48708.29,48900],["2008-02-26",49740.64,50209.89,44672.73,45048.13,40700],["2008-02-27",44109.63,48332.89,43171.12,45048.13,38400],["2008-02-28",45517.38,46455.88,43734.22,45986.63,30700],["2008-02-29",45048.13,45986.63,42701.87,44109.63,38900],["2008-03-03",47863.64,47863.64,42326.47,44485.03,54500],["2008-03-04",43171.12,43171.12,40731.02,40731.02,25100],["2008-03-05",36883.16,41669.52,36883.16,40824.87,97200],["2008-03-06",42044.92,42044.92,42044.92,42044.92,17400],["2008-03-07",46174.33,46174.33,46174.33,46174.33,200],["2008-03-10",50772.99,50772.99,45986.63,47206.68,148800],["2008-03-11",46925.13,46925.13,43921.93,43921.93,38900],["2008-03-12",44109.63,48802.14,43077.27,45986.63,46100],["2008-03-13",46925.13,47863.64,44297.33,45048.13,29400],["2008-03-14",44109.63,45048.13,43640.37,43828.07,18100],["2008-03-17",43171.12,43171.12,40355.61,40449.47,32800],["2008-03-18",38478.61,38478.61,36695.45,36695.45,60000],["2008-03-19",37540.11,40261.76,34912.3,35944.65,34900],["2008-03-20",36601.6,37540.11,35756.95,35850.8,18200],["2008-03-21",35663.1,35663.1,33129.14,33129.14,41000],["2008-03-24",30970.59,30970.59,30313.64,30313.64,8700],["2008-03-25",28155.08,30407.49,27404.28,27404.28,19400],["2008-03-26",24776.47,30219.79,24776.47,30125.94,35500],["2008-03-27",30407.49,30407.49,30407.49,30407.49,2500],["2008-03-28",30970.59,30970.59,30970.59,30970.59,100],["2008-03-31",31533.69,31533.69,31533.69,31533.69,200],["2008-04-01",32096.79,32096.79,32096.79,32096.79,100],["2008-04-02",32659.89,32659.89,32659.89,32659.89,100],["2008-04-03",33222.99,33222.99,33222.99,33222.99,400],["2008-04-04",33879.95,33879.95,33879.95,33879.95,600],["2008-04-07",34818.45,34818.45,34818.45,34818.45,400],["2008-04-08",35850.8,35850.8,33786.1,34724.6,57200],["2008-04-09",34349.2,34349.2,33410.7,33410.7,4800],["2008-04-10",32566.04,32566.04,32566.04,32566.04,500],["2008-04-11",31627.54,31627.54,31627.54,31627.54,3300],["2008-04-16",30689.04,30689.04,30689.04,30689.04,2000],["2008-04-17",29844.39,31533.69,29844.39,31158.29,40800],["2008-04-18",31439.84,31439.84,29750.53,29750.53,9000],["2008-04-21",29281.28,29281.28,29281.28,29281.28,6400],["2008-04-22",28436.63,28436.63,28436.63,28436.63,2700],["2008-04-23",27591.98,27591.98,27591.98,27591.98,100],["2008-04-24",26841.18,27967.38,26841.18,26841.18,28500],["2008-04-25",26090.37,26090.37,26090.37,26090.37,3700],["2008-04-28",25339.57,26090.37,25339.57,25339.57,23500],["2008-04-29",24870.32,24964.17,24870.32,24870.32,15900],["2008-05-05",24213.37,24213.37,24213.37,24213.37,2200],["2008-05-06",23556.42,23556.42,23556.42,23556.42,1500],["2008-05-07",22899.47,22899.47,22899.47,22899.47,1400],["2008-05-08",22242.51,22242.51,22242.51,22242.51,1600],["2008-05-09",21585.56,21585.56,21585.56,21585.56,100],["2008-05-12",21022.46,21022.46,21022.46,21022.46,100],["2008-05-13",20459.36,20459.36,20459.36,20459.36,100],["2008-05-14",20459.36,20459.36,20459.36,20459.36,0],["2008-05-15",19896.26,19896.26,19896.26,19896.26,1000],["2008-05-16",19333.16,19333.16,19333.16,19333.16,8600],["2008-05-19",18770.05,18770.05,18770.05,18770.05,10000],["2008-05-20",18206.95,18206.95,18206.95,18206.95,500],["2008-05-21",18206.95,18206.95,18206.95,18206.95,0],["2008-05-22",17737.7,17737.7,17737.7,17737.7,100],["2008-05-23",17268.45,17268.45,17268.45,17268.45,100],["2008-05-26",16799.2,16799.2,16799.2,16799.2,100],["2008-05-27",16329.95,16329.95,16329.95,16329.95,100],["2008-05-28",15860.7,15860.7,15860.7,15860.7,100],["2008-05-29",15391.44,15391.44,15391.44,15391.44,700],["2008-05-30",15016.04,15016.04,15016.04,15016.04,700],["2008-06-02",14640.64,14640.64,14640.64,14640.64,100],["2008-06-03",14265.24,14265.24,14265.24,14265.24,100],["2008-06-04",13889.84,13889.84,13889.84,13889.84,300],["2008-06-05",13514.44,13514.44,13514.44,13514.44,200],["2008-06-06",13139.04,13139.04,13139.04,13139.04,400],["2008-06-09",12763.64,12763.64,12763.64,12763.64,100],["2008-06-10",12388.24,12388.24,12388.24,12388.24,300],["2008-06-11",12106.68,12669.79,12106.68,12200.53,89500],["2008-06-12",12200.53,12575.94,12200.53,12575.94,30800],["2008-06-13",12951.34,12951.34,12200.53,12951.34,22000],["2008-06-16",13045.19,13045.19,13045.19,13045.19,2000],["2008-06-17",13420.59,13420.59,13420.59,13420.59,2000],["2008-06-18",13795.99,13795.99,13045.19,13045.19,25700],["2008-06-19",13795.99,13795.99,13795.99,13795.99,0],["2008-06-20",13326.74,13326.74,13326.74,13326.74,1100],["2008-06-23",12857.49,13139.04,12857.49,12857.49,45400],["2008-06-24",12482.09,12669.79,12388.24,12669.79,18400],["2008-06-25",12482.09,12857.49,12200.53,12482.09,29200],["2008-06-26",12669.79,12857.49,12106.68,12294.39,24500],["2008-06-27",11731.28,12200.53,11731.28,12012.83,26400],["2008-06-30",11355.88,11825.13,11355.88,11637.43,27600],["2008-07-01",11355.88,11918.98,11355.88,11918.98,10300],["2008-07-02",12294.39,12294.39,12294.39,12294.39,21300],["2008-07-03",12763.64,12763.64,12763.64,12763.64,11500],["2008-07-04",13232.89,13232.89,13232.89,13232.89,3000],["2008-07-07",13702.14,13702.14,12763.64,12857.49,57100],["2008-07-08",13232.89,13983.69,13045.19,13889.84,53000],["2008-07-09",13889.84,13889.84,13514.44,13889.84,59600],["2008-07-10",14171.39,14171.39,14077.54,14171.39,35900],["2008-07-11",14734.49,14734.49,14734.49,14734.49,17900],["2008-07-14",15297.59,15297.59,15297.59,15297.59,5600],["2008-07-15",15860.7,15860.7,15860.7,15860.7,3500],["2008-07-16",16423.8,16423.8,15297.59,16423.8,106500],["2008-07-17",16893.05,16893.05,16236.1,16893.05,52400],["2008-07-18",17362.3,17456.15,16236.1,16236.1,25100],["2008-07-21",16705.35,16705.35,16705.35,16705.35,0],["2008-07-22",16048.4,16048.4,16048.4,16048.4,100],["2008-07-23",15485.29,15485.29,15485.29,15485.29,100],["2008-07-24",14922.19,14922.19,14922.19,14922.19,30900],["2008-07-25",14359.09,14359.09,14359.09,14359.09,13000],["2008-07-28",13795.99,13795.99,13795.99,13795.99,12000],["2008-07-29",13326.74,14077.54,13326.74,13702.14,62900],["2008-07-30",13608.29,13795.99,13045.19,13045.19,23100],["2008-07-31",12669.79,12669.79,12669.79,12669.79,200],["2008-08-01",12200.53,12294.39,12200.53,12200.53,26800],["2008-08-04",11731.28,11731.28,11731.28,11731.28,10300],["2008-08-05",11262.03,11262.03,11262.03,11262.03,6300],["2008-08-06",10886.63,11637.43,10886.63,11262.03,46300],["2008-08-07",11449.73,11449.73,11355.88,11449.73,19000],["2008-08-08",11262.03,11825.13,11262.03,11637.43,5900],["2008-08-11",11637.43,12012.83,11637.43,12012.83,800],["2008-08-12",12294.39,12294.39,11731.28,11731.28,23200],["2008-08-13",11918.98,12294.39,11825.13,12200.53,9400],["2008-08-14",12012.83,12482.09,12012.83,12482.09,28100],["2008-08-15",12763.64,12763.64,12763.64,12763.64,4700],["2008-08-18",13139.04,13139.04,12763.64,12857.49,15300],["2008-08-19",12669.79,12857.49,12294.39,12294.39,11400],["2008-08-20",11731.28,11731.28,11637.43,11731.28,16600],["2008-08-21",11637.43,12388.24,11637.43,12388.24,4000],["2008-08-22",12669.79,12763.64,12294.39,12388.24,35100],["2008-08-25",13420.59,13514.44,13420.59,13514.44,30300],["2008-08-26",14452.94,14452.94,14452.94,14452.94,11100],["2008-08-27",15391.44,15391.44,14922.19,15391.44,74800],["2008-08-28",16142.25,16142.25,14265.24,14265.24,33600],["2008-08-29",13420.59,14359.09,13420.59,14359.09,62000],["2008-09-03",14640.64,14640.64,14640.64,14640.64,100],["2008-09-04",15579.14,15579.14,13702.14,15579.14,49900],["2008-09-05",15485.29,16423.8,15016.04,16423.8,63200],["2008-09-08",17362.3,17362.3,15203.74,17174.6,52700],["2008-09-09",16611.5,17737.7,16611.5,17737.7,56700],["2008-09-10",18019.25,18863.9,16423.8,17080.75,54700],["2008-09-11",16893.05,16893.05,16611.5,16611.5,12500],["2008-09-12",15485.29,15485.29,15485.29,15485.29,13100],["2008-09-15",14452.94,16423.8,14452.94,15016.04,24500],["2008-09-16",14359.09,14359.09,14265.24,14265.24,15100],["2008-09-17",13326.74,13608.29,13326.74,13326.74,15000],["2008-09-18",12482.09,12482.09,12482.09,12482.09,28300],["2008-09-19",11731.28,13326.74,11731.28,13326.74,15600],["2008-09-22",13702.14,13702.14,13514.44,13702.14,4000],["2008-09-23",14546.79,14546.79,12669.79,12763.64,44800],["2008-09-24",12669.79,13139.04,12669.79,12951.34,18600],["2008-09-25",12669.79,13420.59,12669.79,13420.59,11400],["2008-09-26",13608.29,13608.29,13326.74,13608.29,10200],["2008-09-29",13514.44,14077.54,13420.59,13608.29,21300],["2008-09-30",12669.79,13139.04,12669.79,12669.79,35600],["2008-10-01",13608.29,13608.29,13326.74,13608.29,16900],["2008-10-02",14077.54,14546.79,14077.54,14546.79,31300],["2008-10-03",13795.99,14828.34,13795.99,14359.09,4500],["2008-10-06",13420.59,14171.39,13232.89,13326.74,13000],["2008-10-07",12575.94,13139.04,12575.94,12575.94,31100],["2008-10-08",11918.98,12763.64,11918.98,12294.39,12400],["2008-10-09",12012.83,13139.04,12012.83,12669.79,14300],["2008-10-10",11918.98,12388.24,11918.98,12294.39,8800],["2008-10-13",12482.09,12669.79,12482.09,12669.79,4000],["2008-10-14",13420.59,13420.59,13420.59,13420.59,1100],["2008-10-15",14077.54,14077.54,13232.89,13326.74,13400],["2008-10-16",12575.94,13045.19,12575.94,12857.49,7800],["2008-10-17",13139.04,13139.04,12669.79,12857.49,11800],["2008-10-20",12951.34,12951.34,12482.09,12763.64,12000],["2008-10-21",12951.34,12951.34,12669.79,12951.34,4000],["2008-10-22",12482.09,12763.64,12482.09,12763.64,5500],["2008-10-23",12200.53,12482.09,12106.68,12200.53,53000],["2008-10-24",12200.53,12482.09,12106.68,12482.09,19100],["2008-10-27",12106.68,12200.53,11731.28,12106.68,11300],["2008-10-28",11731.28,12200.53,11731.28,12012.83,5500],["2008-10-29",12669.79,12669.79,12200.53,12669.79,34300],["2008-10-30",12857.49,12951.34,12857.49,12951.34,2000],["2008-10-31",12951.34,13420.59,12200.53,12200.53,7400],["2008-11-03",11825.13,12294.39,11825.13,12294.39,1200],["2008-11-04",12669.79,13045.19,12388.24,12763.64,16900],["2008-11-05",12951.34,13139.04,12482.09,13045.19,8000],["2008-11-06",12106.68,12294.39,12012.83,12012.83,6300],["2008-11-07",12200.53,12200.53,12012.83,12200.53,9300],["2008-11-10",12669.79,12669.79,12669.79,12669.79,11800],["2008-11-11",12200.53,12388.24,11825.13,11825.13,17300],["2008-11-12",12012.83,12200.53,12012.83,12200.53,3900],["2008-11-13",12200.53,12294.39,12200.53,12200.53,6800],["2008-11-14",12200.53,12294.39,12012.83,12200.53,14400],["2008-11-17",12012.83,12200.53,12012.83,12012.83,7100],["2008-11-18",11918.98,12200.53,11918.98,12012.83,4200],["2008-11-19",12012.83,12012.83,11918.98,11918.98,400],["2008-11-20",11543.58,11825.13,11543.58,11543.58,5400],["2008-11-21",11543.58,11731.28,11543.58,11543.58,4500],["2008-11-24",11637.43,11637.43,11543.58,11637.43,11500],["2008-11-25",12106.68,12106.68,11637.43,11731.28,9500],["2008-11-26",11637.43,11637.43,11637.43,11637.43,1000],["2008-11-27",11543.58,11543.58,11449.73,11449.73,10100],["2008-11-28",12200.53,12200.53,11731.28,12012.83,7200],["2008-12-01",11731.28,11731.28,11731.28,11731.28,7900],["2008-12-02",11449.73,12200.53,11449.73,11637.43,17300],["2008-12-03",11637.43,11637.43,11637.43,11637.43,1000],["2008-12-04",12200.53,12388.24,11918.98,12012.83,17300],["2008-12-05",12106.68,12200.53,12012.83,12200.53,13000],["2008-12-08",12012.83,12012.83,11731.28,11825.13,5200],["2008-12-09",11637.43,12012.83,11637.43,12012.83,3100],["2008-12-10",12200.53,12200.53,11918.98,11918.98,5900],["2008-12-11",11825.13,12012.83,11825.13,12012.83,1200],["2008-12-12",12200.53,12669.79,12200.53,12575.94,4400],["2008-12-15",12200.53,12669.79,12200.53,12669.79,1600],["2008-12-16",13232.89,13232.89,12200.53,12200.53,9900],["2008-12-17",12857.49,12857.49,12388.24,12857.49,1800],["2008-12-18",12857.49,12857.49,12857.49,12857.49,1500],["2008-12-19",12857.49,12951.34,12857.49,12951.34,7700],["2008-12-22",12763.64,12857.49,12763.64,12857.49,1200],["2008-12-23",12482.09,12857.49,12482.09,12669.79,2200],["2008-12-24",12388.24,12669.79,12294.39,12294.39,2700],["2008-12-25",12482.09,12482.09,12294.39,12388.24,3800],["2008-12-26",12482.09,12482.09,12482.09,12482.09,17300],["2008-12-29",11355.88,12106.68,11355.88,12106.68,19300],["2008-12-30",12200.53,12200.53,12012.83,12106.68,2300],["2008-12-31",11731.28,11731.28,11637.43,11637.43,2400],["2009-01-02",11168.18,11449.73,11168.18,11449.73,3100],["2009-01-05",11262.03,11543.58,11074.33,11543.58,2900],["2009-01-06",11262.03,11262.03,11262.03,11262.03,12600],["2009-01-07",11262.03,11262.03,11262.03,11262.03,0],["2009-01-08",10980.48,11168.18,10980.48,11168.18,5100],["2009-01-09",11355.88,11449.73,11355.88,11355.88,4000],["2009-01-12",11168.18,11262.03,11168.18,11262.03,5900],["2009-01-13",11168.18,11168.18,11168.18,11168.18,1000],["2009-01-14",11168.18,11168.18,10980.48,10980.48,2100],["2009-01-15",10980.48,11168.18,10886.63,10886.63,11100],["2009-01-16",10980.48,10980.48,10980.48,10980.48,0],["2009-01-19",10323.53,11355.88,10323.53,10417.38,2300],["2009-01-20",10511.23,10605.08,10511.23,10605.08,8900],["2009-01-21",10417.38,10511.23,10323.53,10417.38,600],["2009-01-22",11074.33,11074.33,11074.33,11074.33,100],["2009-01-23",10698.93,10698.93,10698.93,10698.93,2000],["2009-02-02",10698.93,10698.93,10698.93,10698.93,0],["2009-02-03",10511.23,10511.23,10511.23,10511.23,300],["2009-02-04",11074.33,11168.18,10980.48,10980.48,3500],["2009-02-05",11168.18,11168.18,10980.48,10980.48,2200],["2009-02-06",11168.18,11168.18,11074.33,11168.18,3100],["2009-02-09",11262.03,11543.58,11262.03,11543.58,7100],["2009-02-10",11074.33,11262.03,10980.48,11262.03,9200],["2009-02-11",10792.78,10886.63,10792.78,10792.78,3100],["2009-02-12",10792.78,10792.78,10792.78,10792.78,0],["2009-02-13",11449.73,11449.73,11449.73,11449.73,1000],["2009-02-16",11074.33,11074.33,10980.48,10980.48,10100],["2009-02-17",11074.33,11074.33,11074.33,11074.33,1200],["2009-02-18",10511.23,11262.03,10511.23,10511.23,800],["2009-02-19",10605.08,10605.08,10605.08,10605.08,0],["2009-02-20",10605.08,10605.08,10605.08,10605.08,0],["2009-02-23",10417.38,10511.23,10417.38,10511.23,3700],["2009-02-24",10323.53,10323.53,9760.43,9760.43,14700],["2009-02-25",10323.53,10323.53,10323.53,10323.53,200],["2009-02-26",10323.53,10323.53,10323.53,10323.53,500],["2009-02-27",10323.53,10698.93,10323.53,10698.93,2000],["2009-03-02",10792.78,10792.78,10323.53,10323.53,6100],["2009-03-03",10323.53,10323.53,10323.53,10323.53,5000],["2009-03-04",10511.23,10511.23,10511.23,10511.23,100],["2009-03-05",10511.23,10511.23,10511.23,10511.23,0],["2009-03-06",10323.53,10605.08,10323.53,10323.53,5300],["2009-03-09",10417.38,10417.38,10323.53,10323.53,2000],["2009-03-10",10511.23,10511.23,10041.98,10041.98,6400],["2009-03-11",10886.63,10886.63,10698.93,10792.78,2500],["2009-03-12",10698.93,10792.78,10698.93,10792.78,9500],["2009-03-13",10792.78,10792.78,10792.78,10792.78,1600],["2009-03-16",10792.78,10792.78,10792.78,10792.78,7300],["2009-03-17",10792.78,10886.63,10792.78,10886.63,1600],["2009-03-18",11449.73,11449.73,10886.63,10980.48,6600],["2009-03-19",11449.73,11449.73,10980.48,10980.48,2200],["2009-03-20",10041.98,10323.53,10041.98,10323.53,3300],["2009-03-23",10323.53,10323.53,10323.53,10323.53,0],["2009-03-24",10135.83,10323.53,10135.83,10323.53,800],["2009-03-25",10323.53,10323.53,10323.53,10323.53,5200],["2009-03-26",10323.53,10323.53,10229.68,10323.53,3700],["2009-03-27",10511.23,10511.23,10135.83,10323.53,4800],["2009-03-30",10323.53,10323.53,10323.53,10323.53,5000],["2009-03-31",10323.53,10323.53,10323.53,10323.53,0],["2009-04-01",10041.98,10511.23,10041.98,10417.38,14500],["2009-04-02",10605.08,10698.93,10417.38,10698.93,11300],["2009-04-03",11168.18,11168.18,10605.08,11168.18,18700],["2009-04-07",11074.33,11637.43,11074.33,11637.43,19600],["2009-04-08",11262.03,11449.73,11262.03,11355.88,7500],["2009-04-09",11074.33,11074.33,10980.48,10980.48,7700],["2009-04-10",11543.58,11637.43,11449.73,11543.58,12700],["2009-04-13",11825.13,12294.39,11637.43,12294.39,61300],["2009-04-14",12763.64,12763.64,12200.53,12200.53,9400],["2009-04-15",11825.13,11825.13,11449.73,11449.73,8300],["2009-04-16",10886.63,11449.73,10886.63,11449.73,800],["2009-04-17",11262.03,11262.03,10511.23,10886.63,19700],["2009-04-20",10135.83,10511.23,10041.98,10041.98,11800],["2009-04-21",9478.88,10323.53,9478.88,10323.53,6900],["2009-04-22",10792.78,10792.78,10417.38,10698.93,5900],["2009-04-23",10980.48,10980.48,10886.63,10886.63,5800],["2009-04-24",10417.38,10511.23,10417.38,10417.38,6200],["2009-04-27",10980.48,10980.48,10135.83,10135.83,700],["2009-04-28",10792.78,10886.63,10417.38,10886.63,4000],["2009-04-29",10792.78,10886.63,10698.93,10886.63,3000],["2009-05-04",11355.88,11543.58,11355.88,11543.58,36600],["2009-05-05",12294.39,12294.39,11918.98,12106.68,91800],["2009-05-06",12482.09,12482.09,11355.88,11355.88,7400],["2009-05-07",12294.39,12294.39,11825.13,12200.53,35000],["2009-05-08",12200.53,12388.24,11731.28,12200.53,35900],["2009-05-11",12857.49,12857.49,11637.43,11637.43,3000],["2009-05-12",11262.03,12200.53,11262.03,12106.68,14400],["2009-05-13",12575.94,12575.94,11262.03,11262.03,47000],["2009-05-14",12294.39,12294.39,11074.33,11355.88,8600],["2009-05-15",12106.68,12106.68,11168.18,11449.73,35000],["2009-05-18",12012.83,12012.83,10886.63,11731.28,48300],["2009-05-19",12012.83,12200.53,12012.83,12200.53,62800],["2009-05-20",12951.34,12951.34,12200.53,12200.53,14800],["2009-05-21",12575.94,12951.34,12106.68,12857.49,56700],["2009-05-22",13139.04,13514.44,12669.79,13514.44,119200],["2009-05-25",13983.69,13983.69,13983.69,13983.69,3500],["2009-05-26",14922.19,14922.19,14077.54,14922.19,104300],["2009-05-27",15766.84,15766.84,14922.19,15016.04,59300],["2009-05-28",15203.74,15297.59,14265.24,14265.24,19200],["2009-05-29",15016.04,15297.59,13702.14,14077.54,17500],["2009-06-01",15016.04,15016.04,14359.09,14546.79,35500],["2009-06-02",15297.59,15297.59,14171.39,14546.79,52600],["2009-06-03",14828.34,15485.29,14171.39,14359.09,25900],["2009-06-04",15297.59,15391.44,14546.79,15391.44,120300],["2009-06-05",15954.55,16048.4,15954.55,16048.4,174000],["2009-06-08",16048.4,17080.75,16048.4,17080.75,45800],["2009-06-09",18019.25,18019.25,16423.8,16705.35,39700],["2009-06-10",15860.7,16611.5,15860.7,15860.7,47500],["2009-06-11",15860.7,16329.95,14828.34,15860.7,71600],["2009-06-12",16329.95,16517.65,15485.29,15860.7,31500],["2009-06-15",16986.9,16986.9,15016.04,15485.29,51200],["2009-06-16",15016.04,15109.89,14265.24,14265.24,28100],["2009-06-17",13608.29,14077.54,13514.44,14077.54,31400],["2009-06-18",14640.64,14734.49,14265.24,14546.79,17500],["2009-06-19",15391.44,15391.44,13983.69,13983.69,12300],["2009-06-22",15109.89,15109.89,13326.74,13326.74,24500],["2009-06-23",14452.94,14452.94,12669.79,12669.79,20800],["2009-06-24",13702.14,13795.99,13326.74,13608.29,16400],["2009-06-25",14265.24,14265.24,13326.74,13608.29,7200],["2009-06-26",14359.09,14359.09,13139.04,13702.14,9200],["2009-06-29",13795.99,13795.99,13045.19,13139.04,4000],["2009-06-30",14171.39,14171.39,12669.79,13139.04,6100],["2009-07-01",13889.84,13889.84,12294.39,12388.24,19600],["2009-07-02",13045.19,13045.19,12575.94,12669.79,2800],["2009-07-03",12575.94,12669.79,12200.53,12669.79,9900],["2009-07-06",12857.49,13420.59,12857.49,13420.59,20200],["2009-07-07",13702.14,13702.14,12763.64,13139.04,5500],["2009-07-08",12857.49,13326.74,12763.64,13232.89,9800],["2009-07-09",13514.44,13514.44,13139.04,13139.04,18100],["2009-07-10",13702.14,13889.84,13139.04,13232.89,7300],["2009-07-13",13608.29,13608.29,13045.19,13045.19,9200],["2009-07-14",13326.74,13326.74,12951.34,12951.34,8800],["2009-07-15",13326.74,13326.74,12951.34,13139.04,7500],["2009-07-16",13889.84,13889.84,13232.89,13232.89,2000],["2009-07-17",13232.89,13232.89,13045.19,13232.89,5200],["2009-07-20",13889.84,13889.84,12951.34,13139.04,7000],["2009-07-21",13889.84,13889.84,13139.04,13139.04,9800],["2009-07-22",13326.74,13514.44,13326.74,13420.59,16100],["2009-07-23",13139.04,13608.29,13139.04,13608.29,7800],["2009-07-24",13983.69,14359.09,13889.84,14359.09,43900],["2009-07-27",15109.89,15109.89,14077.54,14077.54,2500],["2009-07-28",14640.64,15203.74,13420.59,13420.59,14300],["2009-07-29",13232.89,13795.99,13139.04,13139.04,17000],["2009-07-30",13889.84,13889.84,12763.64,12951.34,16400],["2009-07-31",13326.74,13326.74,13139.04,13326.74,11500],["2009-08-03",13889.84,13889.84,13139.04,13326.74,5100],["2009-08-04",14359.09,14359.09,13420.59,13608.29,25100],["2009-08-05",14265.24,14265.24,13420.59,13420.59,8800],["2009-08-06",13702.14,14359.09,13702.14,13795.99,36900],["2009-08-07",14452.94,14452.94,13232.89,13514.44,3700],["2009-08-10",13702.14,13889.84,13608.29,13795.99,19800],["2009-08-11",14077.54,14359.09,13702.14,13889.84,19100],["2009-08-12",13608.29,13795.99,13514.44,13702.14,26800],["2009-08-13",13889.84,14077.54,13514.44,13514.44,24400],["2009-08-14",13889.84,14077.54,13608.29,13608.29,12500],["2009-08-17",13514.44,13608.29,13514.44,13608.29,7200],["2009-08-18",13795.99,13983.69,13608.29,13702.14,6600],["2009-08-19",13889.84,14359.09,13889.84,14077.54,42200],["2009-08-20",14359.09,14452.94,13889.84,14452.94,40700],["2009-08-21",14546.79,14734.49,14077.54,14077.54,19800],["2009-08-24",14452.94,14452.94,14265.24,14359.09,21100],["2009-08-25",14546.79,14546.79,14077.54,14359.09,18100],["2009-08-26",14265.24,14359.09,14077.54,14359.09,54500],["2009-08-27",14265.24,15109.89,14171.39,15016.04,71000],["2009-08-28",15579.14,15579.14,15579.14,15579.14,49900],["2009-08-31",16611.5,16611.5,16611.5,16611.5,19300],["2009-09-01",17737.7,17737.7,16611.5,17737.7,249800],["2009-09-03",18300.8,18488.5,17362.3,18488.5,117700],["2009-09-04",19427.01,19520.86,17080.75,17831.55,192100],["2009-09-07",17831.55,17831.55,17550.0,17550.0,102100],["2009-09-08",17737.7,17831.55,16893.05,17737.7,63600],["2009-09-09",18019.25,18488.5,18019.25,18488.5,168400],["2009-09-10",19708.56,19708.56,19708.56,19708.56,21500],["2009-09-11",21022.46,21022.46,20647.06,21022.46,362600],["2009-09-14",21022.46,22430.21,20177.81,22430.21,149100],["2009-09-15",21304.01,22524.06,20459.36,21585.56,102600],["2009-09-16",21585.56,22242.51,20083.96,22242.51,207700],["2009-09-17",22148.66,22430.21,21585.56,21585.56,127100],["2009-09-18",22054.81,22054.81,21116.31,21585.56,57200],["2009-09-21",21585.56,21960.96,21022.46,21491.71,92400],["2009-09-22",21022.46,21491.71,20647.06,20740.91,94600],["2009-09-23",20928.61,21397.86,19990.11,20459.36,94900],["2009-09-24",20177.81,20177.81,19333.16,19427.01,94700],["2009-09-25",19708.56,21022.46,19708.56,21022.46,52600],["2009-09-28",22242.51,22242.51,22242.51,22242.51,28600],["2009-09-29",23744.12,23744.12,22242.51,22993.32,379900],["2009-09-30",23274.87,24870.32,22430.21,24682.62,248100],["2009-10-01",24870.32,25151.87,22524.06,22711.76,104400],["2009-10-02",24588.77,24588.77,21397.86,22993.32,104200],["2009-10-05",22524.06,22993.32,21585.56,22524.06,36600],["2009-10-06",23462.57,23462.57,21960.96,22524.06,31300],["2009-10-07",22524.06,22711.76,22242.51,22242.51,62100],["2009-10-08",22617.91,23931.82,22054.81,23837.97,138500],["2009-10-09",23462.57,24119.52,23462.57,24119.52,170600],["2009-10-12",25339.57,25714.97,24588.77,25714.97,162200],["2009-10-13",27122.73,27122.73,26278.07,27122.73,232400],["2009-10-14",28155.08,28905.88,28155.08,28905.88,145100],["2009-10-15",30782.89,30782.89,30782.89,30782.89,140700],["2009-10-16",32847.59,32847.59,30782.89,32378.34,308900],["2009-10-19",34724.6,34724.6,30219.79,34630.75,338200],["2009-10-20",31909.09,33035.29,29375.13,31439.84,168700],["2009-10-21",30970.59,30970.59,28905.88,29468.98,151500],["2009-10-22",30970.59,31345.99,27404.28,31345.99,167200],["2009-10-23",30970.59,32659.89,28812.03,29281.28,32700],["2009-10-26",29093.58,30032.09,27967.38,28155.08,136700],["2009-10-27",28155.08,28155.08,26371.93,26935.03,77300],["2009-10-28",26653.48,28436.63,26653.48,28436.63,96300],["2009-10-29",27216.58,28624.33,26841.18,28248.93,99000],["2009-10-30",29093.58,29468.98,28718.18,29468.98,94200],["2009-11-02",30782.89,30782.89,27685.83,29093.58,115400],["2009-11-03",29093.58,29938.24,29093.58,29187.43,214800],["2009-11-04",30970.59,31627.54,30501.34,31627.54,230500],["2009-11-05",33598.4,33598.4,31439.84,33598.4,257300],["2009-11-06",33786.1,35193.85,31064.44,32378.34,82300],["2009-11-09",33316.84,33316.84,31345.99,31909.09,196100],["2009-11-10",32096.79,32847.59,31721.39,32847.59,149800],["2009-11-11",33786.1,34443.05,32847.59,34443.05,132000],["2009-11-12",35193.85,35663.1,33973.8,34818.45,124500],["2009-11-13",32941.44,34536.9,32847.59,33410.7,161700],["2009-11-16",33316.84,35756.95,33316.84,35756.95,168800],["2009-11-17",38009.36,38009.36,37540.11,38009.36,652900],["2009-11-18",39698.66,40261.76,36695.45,37540.11,308400],["2009-11-19",37540.11,37540.11,35381.55,35381.55,113900],["2009-11-20",33035.29,35193.85,33035.29,35193.85,124400],["2009-11-23",35100.0,35100.0,32002.94,33035.29,68000],["2009-11-24",32847.59,33222.99,31158.29,31158.29,214500],["2009-11-25",31909.09,31909.09,29468.98,29468.98,30300],["2009-11-26",27591.98,27591.98,27591.98,27591.98,42600],["2009-11-27",25714.97,28155.08,25714.97,25714.97,173800],["2009-11-30",25808.82,25902.67,24119.52,25621.12,121900],["2009-12-01",26278.07,26653.48,26278.07,26653.48,73300],["2009-12-02",27216.58,27216.58,24870.32,24870.32,60700],["2009-12-03",23556.42,24870.32,23462.57,23462.57,119100],["2009-12-04",24401.07,24401.07,23462.57,24025.67,23200],["2009-12-07",24307.22,24307.22,22148.66,22899.47,16700],["2009-12-08",22993.32,22993.32,21397.86,21585.56,48200],["2009-12-09",21773.26,21773.26,20177.81,20177.81,13600],["2009-12-10",18770.05,20083.96,18770.05,18770.05,33500],["2009-12-11",17831.55,17831.55,17737.7,17737.7,43800],["2009-12-14",18770.05,18957.75,17456.15,18676.2,59000],["2009-12-15",19239.3,19708.56,18676.2,18957.75,29000],["2009-12-16",17925.4,18582.35,17737.7,17737.7,35500],["2009-12-17",17174.6,17925.4,16893.05,17925.4,43100],["2009-12-18",18300.8,18394.65,18300.8,18394.65,15800],["2009-12-21",19614.71,19614.71,19520.86,19614.71,29300],["2009-12-22",20928.61,20928.61,19520.86,19520.86,60100],["2009-12-23",19990.11,20553.21,19145.45,20459.36,52900],["2009-12-24",20553.21,21022.46,19239.3,21022.46,70000],["2009-12-25",21960.96,22054.81,21585.56,22054.81,56300],["2009-12-28",21116.31,22524.06,21116.31,21397.86,35400],["2009-12-29",21585.56,22054.81,21116.31,22054.81,52700],["2009-12-30",21679.41,22805.61,21679.41,22805.61,69400],["2009-12-31",24213.37,24213.37,22805.61,24213.37,102900],["2010-01-04",25621.12,25714.97,25621.12,25714.97,6700],["2010-01-05",27498.13,27498.13,26747.33,27498.13,79200],["2010-01-06",27498.13,28905.88,26278.07,26653.48,70500],["2010-01-07",25902.67,27685.83,25902.67,27404.28,114700],["2010-01-08",27216.58,28905.88,25808.82,27967.38,197500],["2010-01-11",29562.83,30032.09,28530.48,30032.09,92600],["2010-01-12",29093.58,29093.58,27404.28,27404.28,85200],["2010-01-13",27685.83,29656.68,26278.07,29656.68,146900],["2010-01-14",30407.49,30407.49,29375.13,30407.49,153900],["2010-01-15",30970.59,31909.09,28718.18,29562.83,73700],["2010-01-18",29281.28,29468.98,27873.53,27873.53,44600],["2010-01-19",29281.28,30125.94,26747.33,30125.94,141100],["2010-01-20",30970.59,30970.59,27498.13,28342.78,37400],["2010-01-21",27216.58,29093.58,26371.93,26371.93,42900],["2010-01-22",27122.73,28436.63,26278.07,27216.58,63300],["2010-01-25",27685.83,27685.83,25808.82,27216.58,61500],["2010-01-26",28436.63,28530.48,28436.63,28530.48,46900],["2010-01-27",30501.34,30501.34,28530.48,29093.58,122300],["2010-01-28",29093.58,29187.43,27685.83,27685.83,58500],["2010-01-29",28155.08,29468.98,26371.93,29468.98,70500],["2010-02-01",29750.53,29750.53,28155.08,28436.63,16700],["2010-02-02",28905.88,29562.83,27216.58,27591.98,44700],["2010-02-03",26559.63,28155.08,26559.63,28155.08,42000],["2010-02-04",28624.33,29187.43,28155.08,29187.43,42800],["2010-02-05",30970.59,30970.59,29093.58,30970.59,301400],["2010-02-08",30032.09,32378.34,30032.09,31345.99,107500],["2010-02-09",30125.94,30970.59,29375.13,29375.13,48800],["2010-02-10",29281.28,29562.83,27685.83,27873.53,67400],["2010-02-11",29093.58,30032.09,27873.53,28530.48,65000],["2010-02-12",28718.18,30032.09,28624.33,30032.09,74600],["2010-02-22",30407.49,30782.89,28624.33,28999.73,31300],["2010-02-23",28155.08,28155.08,27404.28,27404.28,57600],["2010-02-24",25714.97,28624.33,25714.97,28624.33,34200],["2010-02-25",29375.13,29750.53,29093.58,29750.53,115700],["2010-02-26",29093.58,30032.09,28624.33,29656.68,85700],["2010-03-01",29281.28,30501.34,28812.03,30032.09,134000],["2010-03-02",29844.39,31439.84,29750.53,30313.64,84000],["2010-03-03",31252.14,32847.59,31252.14,32847.59,110600],["2010-03-04",33692.25,33786.1,31158.29,31345.99,64300],["2010-03-05",32096.79,32659.89,31815.24,32284.49,122500],["2010-03-08",32284.49,33035.29,32002.94,32284.49,155400],["2010-03-09",32659.89,32753.74,30970.59,31439.84,89900],["2010-03-10",30970.59,30970.59,29844.39,30032.09,83800],["2010-03-11",30032.09,32472.19,30032.09,32472.19,203200],["2010-03-12",32847.59,33410.7,31345.99,31909.09,63700],["2010-03-15",31909.09,32378.34,30501.34,30970.59,107900],["2010-03-16",30595.19,31158.29,29281.28,29562.83,159800],["2010-03-17",31815.24,31815.24,28718.18,29562.83,87800],["2010-03-18",30782.89,30782.89,29093.58,30032.09,75600],["2010-03-19",29844.39,29938.24,28999.73,29468.98,38000],["2010-03-22",30032.09,30970.59,28624.33,29093.58,50700],["2010-03-23",29093.58,29093.58,27685.83,28061.23,52700],["2010-03-24",28342.78,28999.73,28248.93,28718.18,51500],["2010-03-25",28155.08,28155.08,27216.58,27404.28,72600],["2010-03-26",27779.68,28155.08,26747.33,28155.08,32000],["2010-03-29",27779.68,29093.58,27779.68,28624.33,69900],["2010-03-30",28624.33,29093.58,27779.68,27873.53,33100],["2010-03-31",27685.83,28155.08,26841.18,26935.03,41200],["2010-04-01",26841.18,27967.38,26841.18,27404.28,8000],["2010-04-02",27216.58,27404.28,26841.18,27216.58,22900],["2010-04-05",26841.18,27685.83,26841.18,27685.83,49300],["2010-04-06",27404.28,28624.33,27404.28,28155.08,32700],["2010-04-07",27779.68,27779.68,27216.58,27591.98,53700],["2010-04-08",27498.13,29375.13,27498.13,29375.13,41000],["2010-04-09",31064.44,31158.29,29187.43,29187.43,150600],["2010-04-12",30876.74,30876.74,28530.48,29468.98,42600],["2010-04-13",28436.63,28999.73,27685.83,27873.53,20900],["2010-04-14",27685.83,28530.48,27216.58,27967.38,13800],["2010-04-15",28155.08,28342.78,26465.78,28061.23,43100],["2010-04-16",27967.38,28905.88,27591.98,28905.88,63000],["2010-04-19",27967.38,27967.38,27122.73,27404.28,54100],["2010-04-20",27498.13,29375.13,27498.13,29375.13,110200],["2010-04-21",29281.28,31252.14,29281.28,30876.74,246200],["2010-04-22",30876.74,30876.74,28718.18,28999.73,89400],["2010-04-26",29375.13,29562.83,28248.93,28530.48,39000],["2010-04-27",28530.48,30032.09,28530.48,29562.83,61800],["2010-04-28",29093.58,29750.53,28905.88,29656.68,51400],["2010-04-29",29656.68,30595.19,29562.83,30501.34,151800],["2010-05-04",30501.34,32190.64,30501.34,32190.64,269100],["2010-05-05",32566.04,33316.84,30876.74,31064.44,96500],["2010-05-06",31439.84,32847.59,30782.89,31909.09,114200],["2010-05-07",31721.39,31721.39,29656.68,30125.94,97800],["2010-05-10",28718.18,29375.13,28061.23,28624.33,98500],["2010-05-11",29093.58,29093.58,27873.53,28155.08,81900],["2010-05-12",28624.33,29093.58,27685.83,27685.83,132500],["2010-05-13",28155.08,28999.73,27685.83,28342.78,72500],["2010-05-14",28905.88,28905.88,27967.38,27967.38,50100],["2010-05-17",28248.93,28342.78,27216.58,27779.68,34200],["2010-05-18",27216.58,27216.58,26278.07,26278.07,52300],["2010-05-19",26747.33,27216.58,25996.52,26465.78,87400],["2010-05-20",24776.47,27216.58,24776.47,26278.07,70000],["2010-05-21",23744.12,25151.87,23650.27,23650.27,130000],["2010-05-24",25339.57,25339.57,23462.57,24964.17,32300],["2010-05-25",25527.27,25808.82,24401.07,24776.47,46200],["2010-05-26",24588.77,25151.87,23556.42,25151.87,37500],["2010-05-27",24682.62,24870.32,24307.22,24494.92,34800],["2010-05-28",25808.82,26278.07,25808.82,26278.07,77700],["2010-05-31",25339.57,26653.48,24870.32,25339.57,26000],["2010-06-01",24588.77,25433.42,24588.77,24870.32,38400],["2010-06-02",24401.07,25058.02,24401.07,25058.02,30000],["2010-06-03",25902.67,26090.37,24870.32,25151.87,53400],["2010-06-04",25245.72,25339.57,24870.32,24870.32,27800],["2010-06-07",23931.82,24776.47,23462.57,23744.12,25700],["2010-06-08",23462.57,24307.22,23462.57,23931.82,26500],["2010-06-09",25151.87,25151.87,23744.12,23744.12,2500],["2010-06-10",23931.82,24119.52,23650.27,24119.52,12900],["2010-06-11",24964.17,24964.17,23931.82,24401.07,24300],["2010-06-14",24401.07,24588.77,24213.37,24213.37,27200],["2010-06-15",24401.07,24494.92,24213.37,24213.37,16500],["2010-06-16",24401.07,25808.82,24401.07,24588.77,24500],["2010-06-17",24964.17,26653.48,24870.32,26653.48,103500],["2010-06-18",26278.07,27591.98,26278.07,27591.98,305900],["2010-06-21",28999.73,29093.58,27685.83,28155.08,92100],["2010-06-22",28530.48,29093.58,27028.88,27498.13,36800],["2010-06-23",26465.78,29844.39,26278.07,28999.73,213000],["2010-06-24",29562.83,29750.53,28905.88,29375.13,226300],["2010-06-25",29187.43,30313.64,27404.28,29656.68,191100],["2010-06-28",30032.09,30032.09,28999.73,29093.58,38000],["2010-06-29",29656.68,29656.68,27685.83,29093.58,103200],["2010-06-30",28718.18,28718.18,27685.83,27967.38,33800],["2010-07-01",27779.68,27967.38,26278.07,26841.18,110900],["2010-07-02",26278.07,27310.43,25339.57,27028.88,135800],["2010-07-05",28061.23,28155.08,27591.98,27591.98,4300],["2010-07-06",27873.53,27873.53,26371.93,26559.63,35400],["2010-07-07",27967.38,28061.23,26747.33,27779.68,47400],["2010-07-08",27779.68,27967.38,27122.73,27310.43,64200],["2010-07-09",26935.03,28155.08,26935.03,28061.23,37500],["2010-07-12",28624.33,29562.83,27685.83,29562.83,190100],["2010-07-13",29281.28,31252.14,29093.58,31252.14,149300],["2010-07-14",32659.89,32753.74,31909.09,32753.74,357000],["2010-07-15",32847.59,35006.15,32847.59,34255.35,233600],["2010-07-16",33786.1,37164.71,33786.1,37164.71,359100],["2010-07-19",33973.8,38854.01,33973.8,38854.01,217700],["2010-07-20",39417.11,41294.12,38666.31,41294.12,263200],["2010-07-21",41294.12,43358.82,40355.61,40731.02,201000],["2010-07-22",38009.36,40731.02,38009.36,40731.02,249900],["2010-07-23",42514.17,42514.17,38478.61,40355.61,158100],["2010-07-26",42044.92,42232.62,40355.61,41857.22,224400],["2010-07-27",41294.12,43171.12,41294.12,41763.37,214000],["2010-07-28",41294.12,42138.77,39135.56,39886.36,147200],["2010-07-29",38478.61,40355.61,37070.86,39604.81,75400],["2010-07-30",41294.12,41294.12,39135.56,40167.91,63900],["2010-08-02",39417.11,40167.91,39323.26,39698.66,173700],["2010-08-03",41763.37,41763.37,39886.36,40167.91,100100],["2010-08-04",39886.36,39886.36,37633.96,38760.16,49300],["2010-08-05",38947.86,39323.26,36789.3,37070.86,94700],["2010-08-06",38009.36,38384.76,35756.95,35756.95,144500],["2010-08-09",36132.35,36789.3,33692.25,33692.25,88600],["2010-08-10",32847.59,32847.59,32659.89,32659.89,108900],["2010-08-11",32566.04,33786.1,31815.24,33598.4,247500],["2010-08-12",33786.1,33786.1,30689.04,30689.04,81700],["2010-08-13",31627.54,32659.89,29562.83,31909.09,131600],["2010-08-16",30970.59,33035.29,30970.59,32847.59,108800],["2010-08-17",32847.59,32847.59,30501.34,31345.99,96000],["2010-08-18",30782.89,30782.89,28999.73,28999.73,75200],["2010-08-19",28624.33,29844.39,27685.83,28155.08,67900],["2010-08-20",28999.73,28999.73,26747.33,28155.08,68200],["2010-08-23",29093.58,29281.28,26559.63,26653.48,60800],["2010-08-24",28999.73,28999.73,26559.63,26559.63,86700],["2010-08-25",26747.33,26747.33,25808.82,25808.82,8500],["2010-08-26",26747.33,26747.33,24213.37,25621.12,130000],["2010-08-27",24025.67,24401.07,23931.82,23931.82,59800],["2010-08-30",22524.06,25621.12,22430.21,25621.12,130600],["2010-08-31",25714.97,26935.03,25339.57,26935.03,115700],["2010-09-01",27404.28,28061.23,26841.18,27967.38,103600],["2010-09-06",29093.58,29375.13,29093.58,29375.13,215000],["2010-09-07",29562.83,30782.89,28624.33,29093.58,88700],["2010-09-08",27498.13,28624.33,27404.28,27779.68,108200],["2010-09-09",28155.08,29468.98,28155.08,29468.98,128500],["2010-09-10",29375.13,29375.13,27028.88,27028.88,121100],["2010-09-13",25902.67,27310.43,25527.27,25808.82,46700],["2010-09-14",26841.18,27310.43,26184.22,27122.73,64600],["2010-09-15",26841.18,28248.93,25808.82,26278.07,34300],["2010-09-16",27779.68,27779.68,25621.12,26278.07,34200],["2010-09-17",28530.48,28999.73,27404.28,28812.03,138900],["2010-09-20",28999.73,29375.13,27685.83,28061.23,113000],["2010-09-21",27967.38,28155.08,26935.03,26935.03,41100],["2010-09-22",27216.58,27216.58,26371.93,26559.63,17600],["2010-09-23",26371.93,26371.93,25433.42,26184.22,27000],["2010-09-24",25527.27,26278.07,25527.27,25902.67,41600],["2010-09-27",26841.18,27028.88,26184.22,27028.88,36100],["2010-09-28",27216.58,28436.63,27216.58,27498.13,58800],["2010-09-29",28155.08,28155.08,26465.78,26747.33,27900],["2010-09-30",27498.13,27685.83,26278.07,26559.63,13800],["2010-10-01",26747.33,26841.18,25902.67,25996.52,17600],["2010-10-04",25058.02,25058.02,24682.62,24682.62,80800],["2010-10-05",25621.12,25621.12,24401.07,25339.57,37200],["2010-10-06",25433.42,26090.37,25339.57,25808.82,25700],["2010-10-07",25339.57,25339.57,24494.92,24682.62,23300],["2010-10-08",24870.32,25527.27,24307.22,24494.92,33600],["2010-10-11",24401.07,24588.77,24213.37,24401.07,21000],["2010-10-12",24401.07,24401.07,23837.97,23931.82,52600],["2010-10-13",24213.37,24401.07,24025.67,24025.67,27300],["2010-10-14",24307.22,24401.07,24119.52,24213.37,19900],["2010-10-15",23744.12,24401.07,23744.12,24307.22,21000],["2010-10-18",24401.07,24494.92,24307.22,24307.22,18200],["2010-10-19",23931.82,24025.67,23368.72,23650.27,43800],["2010-10-20",22993.32,22993.32,22054.81,22054.81,30300],["2010-10-21",23368.72,23368.72,21585.56,22148.66,26000],["2010-10-22",22524.06,22524.06,21304.01,21491.71,17800],["2010-10-25",22242.51,22242.51,21585.56,21773.26,7200],["2010-10-26",22054.81,23087.17,20271.66,22993.32,47200],["2010-10-27",23181.02,23274.87,21585.56,22148.66,16200],["2010-10-28",21397.86,21491.71,21116.31,21116.31,19600],["2010-10-29",22054.81,22054.81,21304.01,21397.86,7700],["2010-11-01",22242.51,22242.51,20459.36,20459.36,24400],["2010-11-02",20177.81,20177.81,19333.16,19333.16,54700],["2010-11-03",18300.8,18300.8,18019.25,18019.25,44200],["2010-11-04",16893.05,18019.25,16799.2,17268.45,41200],["2010-11-05",16048.4,17831.55,16048.4,17080.75,63000],["2010-11-08",17174.6,18019.25,17080.75,18019.25,55300],["2010-11-09",17362.3,17362.3,17174.6,17174.6,43400],["2010-11-10",17362.3,17456.15,17268.45,17456.15,19400],["2010-11-11",17362.3,17362.3,16329.95,16611.5,52300],["2010-11-12",15954.55,15954.55,15485.29,15672.99,67800],["2010-11-15",15391.44,15391.44,14734.49,14734.49,19400],["2010-11-16",14359.09,15016.04,14171.39,14265.24,35800],["2010-11-17",14359.09,14828.34,14359.09,14359.09,31500],["2010-11-18",14922.19,15391.44,14734.49,15391.44,48400],["2010-11-19",15203.74,15203.74,14828.34,14828.34,38200],["2010-11-22",14546.79,14828.34,14452.94,14734.49,36800],["2010-11-23",14734.49,15109.89,14546.79,15016.04,24500],["2010-11-24",14734.49,15766.84,14734.49,15485.29,35000],["2010-11-25",15766.84,16517.65,15766.84,16142.25,53800],["2010-11-26",16236.1,16799.2,16048.4,16799.2,48400],["2010-11-29",16799.2,17456.15,15954.55,17456.15,53300],["2010-11-30",17643.85,18113.1,17643.85,18113.1,119100],["2010-12-01",18019.25,18488.5,17080.75,17643.85,103700],["2010-12-02",17737.7,18394.65,16893.05,18300.8,77100],["2010-12-03",18488.5,19051.6,18488.5,19051.6,87300],["2010-12-06",20177.81,20271.66,19896.26,20177.81,185800],["2010-12-07",19239.3,20647.06,19051.6,19145.45,84500],["2010-12-08",18770.05,19708.56,18394.65,18394.65,101500],["2010-12-09",19051.6,19708.56,18019.25,19239.3,43500],["2010-12-10",19708.56,20177.81,18863.9,20177.81,73100],["2010-12-13",21116.31,21116.31,20647.06,21022.46,124600],["2010-12-14",21116.31,21116.31,19520.86,19614.71,100000],["2010-12-15",19896.26,19896.26,18488.5,18582.35,51100],["2010-12-16",17925.4,18019.25,17643.85,17643.85,47300],["2010-12-17",18676.2,18863.9,18019.25,18863.9,17400],["2010-12-20",18957.75,19051.6,18019.25,18206.95,25400],["2010-12-21",17831.55,18300.8,17831.55,17831.55,12200],["2010-12-22",17925.4,18019.25,17362.3,17550.0,27500],["2010-12-23",17550.0,17643.85,16799.2,17080.75,17200],["2010-12-24",16799.2,17362.3,16799.2,17268.45,10200],["2010-12-27",16893.05,17174.6,16893.05,16986.9,18400],["2010-12-28",17550.0,18113.1,16893.05,18019.25,42300],["2010-12-29",18019.25,18113.1,17268.45,17268.45,12300],["2010-12-30",17737.7,17737.7,17080.75,17080.75,9600],["2010-12-31",17643.85,17643.85,17456.15,17550.0,3100],["2011-01-04",18770.05,18770.05,17362.3,17362.3,6700],["2011-01-05",17080.75,17362.3,16893.05,16893.05,21100],["2011-01-06",17268.45,17268.45,16893.05,17174.6,7300],["2011-01-07",17737.7,17737.7,16893.05,16893.05,10100],["2011-01-10",16986.9,16986.9,16423.8,16423.8,16300],["2011-01-11",15954.55,16893.05,15766.84,16893.05,11300],["2011-01-12",16799.2,16799.2,16423.8,16799.2,7300],["2011-01-13",16986.9,16986.9,16423.8,16423.8,4000],["2011-01-14",16705.35,16799.2,16611.5,16799.2,3900],["2011-01-17",17362.3,17362.3,16799.2,16986.9,18100],["2011-01-18",17737.7,17737.7,16423.8,16986.9,9000],["2011-01-19",16893.05,17362.3,16423.8,17362.3,29100],["2011-01-20",16799.2,16893.05,16611.5,16705.35,13500],["2011-01-21",17268.45,17268.45,16799.2,16893.05,5100],["2011-01-24",16423.8,16423.8,15860.7,15860.7,13100],["2011-01-25",16329.95,16517.65,15579.14,15579.14,15300],["2011-01-26",16329.95,16329.95,16329.95,16329.95,100],["2011-01-27",15954.55,16423.8,15954.55,16423.8,3600],["2011-01-28",15766.84,16142.25,15766.84,15954.55,10600],["2011-02-08",16423.8,16423.8,16423.8,16423.8,200],["2011-02-09",16799.2,17456.15,16799.2,17456.15,1700],["2011-02-10",16893.05,16893.05,16142.25,16142.25,13900],["2011-02-11",16986.9,16986.9,15485.29,15485.29,8100],["2011-02-14",16236.1,16236.1,15672.99,15672.99,7200],["2011-02-15",15954.55,15954.55,15391.44,15672.99,26500],["2011-02-16",15485.29,15672.99,15485.29,15485.29,5900],["2011-02-17",15485.29,15485.29,15109.89,15297.59,8300],["2011-02-18",15203.74,15766.84,15203.74,15672.99,24900],["2011-02-21",14828.34,14828.34,14546.79,14734.49,41300],["2011-02-22",14546.79,14546.79,13608.29,13608.29,37600],["2011-02-23",14077.54,14546.79,13983.69,14077.54,17400],["2011-02-24",14077.54,14265.24,13795.99,13983.69,4700],["2011-02-25",13889.84,14265.24,13889.84,14265.24,5700],["2011-02-28",14546.79,14546.79,14171.39,14171.39,4000],["2011-03-01",14359.09,14359.09,13983.69,13983.69,1500],["2011-03-02",13608.29,13608.29,13326.74,13326.74,12700],["2011-03-03",13139.04,13326.74,12669.79,12669.79,38600],["2011-03-04",13795.99,13795.99,12951.34,13139.04,1000],["2011-03-07",12763.64,13045.19,12669.79,12763.64,11600],["2011-03-08",12763.64,13232.89,12763.64,13232.89,13900],["2011-03-09",13045.19,13045.19,12388.24,12482.09,20800],["2011-03-10",13045.19,13420.59,13045.19,13420.59,29900],["2011-03-11",13983.69,14171.39,13889.84,14171.39,35800],["2011-03-14",14546.79,14546.79,13139.04,13232.89,32600],["2011-03-15",13139.04,13326.74,12857.49,13326.74,11300],["2011-03-16",13139.04,13139.04,12951.34,13139.04,9200],["2011-03-17",13326.74,13420.59,13045.19,13139.04,9700],["2011-03-18",13139.04,13795.99,13139.04,13702.14,26100],["2011-03-21",13702.14,14077.54,13514.44,13608.29,40700],["2011-03-22",13232.89,13608.29,13232.89,13608.29,3500],["2011-03-23",13608.29,14077.54,13514.44,13702.14,11600],["2011-03-24",13608.29,14077.54,13326.74,13608.29,6900],["2011-03-25",13608.29,13608.29,13139.04,13139.04,17100],["2011-03-28",13232.89,13232.89,13232.89,13232.89,2500],["2011-03-29",13139.04,13139.04,13045.19,13139.04,7600],["2011-03-30",12857.49,12951.34,12482.09,12669.79,19300],["2011-03-31",12669.79,13045.19,12482.09,13045.19,3300],["2011-04-01",13420.59,13420.59,12763.64,12763.64,2600],["2011-04-04",13702.14,13702.14,12200.53,12200.53,4100],["2011-04-05",13139.04,13139.04,12388.24,12388.24,2500],["2011-04-06",12951.34,12951.34,12669.79,12951.34,16800],["2011-04-07",13326.74,13326.74,12763.64,12763.64,2100],["2011-04-08",12669.79,12857.49,12669.79,12857.49,1400],["2011-04-13",12857.49,12857.49,12763.64,12763.64,700],["2011-04-14",12763.64,12763.64,12388.24,12388.24,2300],["2011-04-15",12200.53,12200.53,12012.83,12012.83,11200],["2011-04-18",12012.83,12012.83,11262.03,11825.13,10000],["2011-04-19",11918.98,11918.98,11543.58,11731.28,12800],["2011-04-20",12106.68,12106.68,11731.28,11731.28,13500],["2011-04-21",12012.83,12012.83,11637.43,11637.43,4700],["2011-04-22",11262.03,11543.58,11262.03,11543.58,1300],["2011-04-25",11918.98,12106.68,11918.98,12106.68,14200],["2011-04-26",11731.28,11731.28,11543.58,11543.58,1600],["2011-04-27",11731.28,11731.28,11449.73,11731.28,2400],["2011-04-28",11074.33,11731.28,11074.33,11637.43,14400],["2011-04-29",10980.48,11543.58,10980.48,11168.18,10000],["2011-05-04",11731.28,11731.28,11731.28,11731.28,100],["2011-05-05",11074.33,11449.73,11074.33,11449.73,22400],["2011-05-06",11731.28,11731.28,11262.03,11262.03,11500],["2011-05-09",11168.18,11355.88,10698.93,11355.88,3500],["2011-05-10",10886.63,11168.18,10698.93,10980.48,18100],["2011-05-11",10792.78,11168.18,10792.78,10792.78,11900],["2011-05-12",11543.58,11543.58,11074.33,11074.33,20500],["2011-05-13",11074.33,11262.03,11074.33,11262.03,700],["2011-05-16",10698.93,11262.03,10698.93,11074.33,4900],["2011-05-17",10698.93,10792.78,10511.23,10511.23,12500],["2011-05-18",10511.23,10511.23,10511.23,10511.23,2400],["2011-05-19",10323.53,10980.48,10135.83,10135.83,13200],["2011-05-20",10135.83,10323.53,9948.13,10135.83,12300],["2011-05-23",10041.98,10041.98,9666.58,9666.58,13600],["2011-05-24",9572.73,9572.73,9197.33,9197.33,16900],["2011-05-25",8728.07,8728.07,8728.07,8728.07,19600],["2011-05-26",9291.18,9291.18,9197.33,9291.18,4000],["2011-05-27",9385.03,9854.28,9385.03,9854.28,11900],["2011-05-30",10229.68,10229.68,9197.33,9197.33,26900],["2011-05-31",9103.48,9478.88,9103.48,9478.88,1700],["2011-06-01",9854.28,10041.98,9760.43,10041.98,13400],["2011-06-02",10511.23,10605.08,10417.38,10605.08,16700],["2011-06-03",11074.33,11262.03,10417.38,10698.93,18300],["2011-06-06",11262.03,11262.03,10980.48,10980.48,500],["2011-06-07",11543.58,11731.28,11262.03,11355.88,9500],["2011-06-08",11637.43,11637.43,10698.93,10698.93,3800],["2011-06-09",11074.33,11168.18,10229.68,11168.18,6000],["2011-06-10",11637.43,11825.13,11355.88,11543.58,31600],["2011-06-13",11074.33,11543.58,11074.33,11449.73,13100],["2011-06-14",11731.28,11731.28,10417.38,10417.38,23700],["2011-06-15",11355.88,11355.88,10511.23,10511.23,5900],["2011-06-16",10698.93,11074.33,10698.93,11074.33,17900],["2011-06-17",11168.18,11168.18,10323.53,10323.53,5400],["2011-06-20",10886.63,10886.63,9948.13,10229.68,1500],["2011-06-21",10698.93,10698.93,10605.08,10605.08,200],["2011-06-22",10698.93,10698.93,10605.08,10605.08,1400],["2011-06-23",10605.08,10698.93,10323.53,10323.53,600],["2011-06-24",10323.53,10323.53,10323.53,10323.53,5700],["2011-06-27",10323.53,10323.53,10323.53,10323.53,400],["2011-06-28",10980.48,10980.48,10511.23,10511.23,6700],["2011-06-29",10792.78,10792.78,10792.78,10792.78,100],["2011-06-30",10605.08,10605.08,10135.83,10135.83,1600],["2011-07-01",9854.28,9854.28,9572.73,9572.73,9600],["2011-07-04",9478.88,9478.88,9385.03,9385.03,2700],["2011-07-05",9478.88,9854.28,9385.03,9572.73,8300],["2011-07-06",9385.03,9385.03,9385.03,9385.03,1000],["2011-07-07",9197.33,9197.33,8728.07,9009.63,2500],["2011-07-08",9572.73,9572.73,9291.18,9291.18,700],["2011-07-11",9478.88,9478.88,9478.88,9478.88,100],["2011-07-12",8915.78,9009.63,8915.78,9009.63,10700],["2011-07-13",8915.78,9385.03,8915.78,9009.63,4100],["2011-07-14",9291.18,9291.18,9291.18,9291.18,100],["2011-07-15",9385.03,9385.03,9385.03,9385.03,100],["2011-07-18",9385.03,9385.03,9385.03,9385.03,0],["2011-07-19",9009.63,9009.63,9009.63,9009.63,1200],["2011-07-20",9009.63,9009.63,8821.93,9009.63,4200],["2011-07-21",9009.63,9009.63,8915.78,9009.63,3100],["2011-07-22",8915.78,8915.78,8915.78,8915.78,1700],["2011-07-25",8728.07,8728.07,8352.67,8352.67,28600],["2011-07-26",8164.97,8164.97,7789.57,7789.57,10300],["2011-07-27",7977.27,7977.27,7789.57,7789.57,2300],["2011-07-28",8352.67,8352.67,8071.12,8071.12,2500],["2011-07-29",7977.27,8164.97,7883.42,8164.97,800],["2011-08-01",7977.27,7977.27,7508.02,7508.02,11000],["2011-08-02",7695.72,7695.72,7414.17,7508.02,2100],["2011-08-03",7320.32,7789.57,7132.62,7320.32,21800],["2011-08-04",7508.02,7789.57,7414.17,7414.17,7900],["2011-08-05",7695.72,7695.72,7508.02,7508.02,3000],["2011-08-08",7789.57,7789.57,7508.02,7508.02,300],["2011-08-09",7508.02,7508.02,7132.62,7132.62,7600],["2011-08-10",7601.87,7601.87,7601.87,7601.87,300],["2011-08-11",7320.32,7320.32,7132.62,7320.32,7000],["2011-08-12",7226.47,7320.32,7226.47,7226.47,4600],["2011-08-15",7320.32,7320.32,7132.62,7132.62,3400],["2011-08-16",7132.62,7414.17,7038.77,7132.62,5600],["2011-08-17",7414.17,7601.87,7414.17,7601.87,9200],["2011-08-18",7695.72,7883.42,7601.87,7601.87,18000],["2011-08-19",7883.42,7883.42,7883.42,7883.42,200],["2011-08-22",8258.82,8258.82,7977.27,7977.27,500],["2011-08-23",7883.42,7883.42,7601.87,7695.72,4900],["2011-08-24",7977.27,7977.27,7320.32,7320.32,7500],["2011-08-25",7883.42,7883.42,7695.72,7789.57,4100],["2011-08-26",7883.42,7883.42,7508.02,7508.02,2200],["2011-08-29",7789.57,7789.57,7789.57,7789.57,100],["2011-08-30",8258.82,8258.82,7601.87,7789.57,16600],["2011-08-31",7883.42,7883.42,7695.72,7883.42,7100],["2011-09-01",7789.57,7883.42,7508.02,7695.72,36800],["2011-09-05",7601.87,7789.57,7508.02,7508.02,18300],["2011-09-06",7414.17,7414.17,7414.17,7414.17,1500],["2011-09-07",7789.57,7789.57,7508.02,7601.87,4100],["2011-09-08",7883.42,8071.12,7695.72,7789.57,22100],["2011-09-09",7695.72,7789.57,7508.02,7789.57,15000],["2011-09-12",7977.27,8071.12,7977.27,8071.12,15300],["2011-09-13",8634.22,8634.22,8634.22,8634.22,56200],["2011-09-14",8821.93,9197.33,8634.22,8728.07,79800],["2011-09-15",8728.07,8821.93,8540.37,8728.07,17500],["2011-09-16",8352.67,8728.07,8352.67,8446.52,11400],["2011-09-19",8446.52,8634.22,8446.52,8634.22,16500],["2011-09-20",8446.52,8446.52,8164.97,8258.82,16500],["2011-09-21",8915.78,8915.78,8540.37,8540.37,2200],["2011-09-22",8352.67,8634.22,8258.82,8258.82,17400],["2011-09-23",8258.82,8258.82,8164.97,8164.97,6000],["2011-09-26",8446.52,8540.37,8352.67,8352.67,30100],["2011-09-27",8446.52,8446.52,8446.52,8446.52,14200],["2011-09-28",8446.52,8446.52,8352.67,8352.67,17700],["2011-09-29",7977.27,8071.12,7883.42,7977.27,12500],["2011-09-30",7883.42,8071.12,7883.42,8071.12,3100],["2011-10-03",7977.27,8446.52,7977.27,7977.27,7200],["2011-10-04",8071.12,8071.12,7883.42,8071.12,14700],["2011-10-05",7883.42,7977.27,7883.42,7883.42,15100],["2011-10-06",8258.82,8258.82,8258.82,8258.82,5700],["2011-10-07",8071.12,8071.12,7977.27,7977.27,7000],["2011-10-10",8071.12,8071.12,7883.42,7883.42,6000],["2011-10-11",8164.97,8164.97,8071.12,8164.97,9300],["2011-10-12",8258.82,8728.07,8164.97,8728.07,83400],["2011-10-13",8634.22,8821.93,8540.37,8634.22,46400],["2011-10-14",8728.07,8915.78,8258.82,8258.82,24200],["2011-10-17",8540.37,8540.37,8446.52,8446.52,5900],["2011-10-18",8164.97,8164.97,8071.12,8071.12,24000],["2011-10-19",8728.07,8728.07,7883.42,8258.82,13800],["2011-10-20",8258.82,8540.37,8164.97,8446.52,48700],["2011-10-21",8446.52,8728.07,8446.52,8540.37,27700],["2011-10-24",8821.93,8821.93,8446.52,8540.37,25300],["2011-10-25",8540.37,8540.37,8164.97,8164.97,50400],["2011-10-26",6569.52,6851.07,6475.67,6757.22,33200],["2011-10-27",6757.22,6851.07,6569.52,6663.37,7100],["2011-10-28",6663.37,6944.92,6663.37,6944.92,19100],["2011-10-31",6944.92,6944.92,6569.52,6569.52,10500],["2011-11-01",6663.37,6663.37,6287.97,6381.82,8700],["2011-11-02",6287.97,6287.97,6100.27,6100.27,3200],["2011-11-03",6194.12,6381.82,6194.12,6381.82,4000],["2011-11-04",6381.82,6381.82,6381.82,6381.82,500],["2011-11-07",6287.97,6287.97,6194.12,6194.12,200],["2011-11-08",6287.97,6287.97,6194.12,6194.12,6900],["2011-11-09",6100.27,6287.97,6100.27,6194.12,3000],["2011-11-10",6006.42,6100.27,5912.57,6006.42,7200],["2011-11-11",6287.97,6287.97,6100.27,6194.12,10700],["2011-11-14",6006.42,6100.27,5912.57,5912.57,22100],["2011-11-15",6100.27,6100.27,6006.42,6006.42,6100],["2011-11-16",6194.12,6194.12,6006.42,6100.27,3300],["2011-11-17",6006.42,6006.42,5724.87,5724.87,7800],["2011-11-18",5724.87,6006.42,5724.87,6006.42,1300],["2011-11-21",6006.42,6006.42,5912.57,5912.57,600],["2011-11-22",5631.02,5724.87,5537.17,5631.02,18100],["2011-11-23",6006.42,6006.42,5631.02,5631.02,6100],["2011-11-24",5724.87,5724.87,5349.47,5349.47,5900],["2011-11-25",5255.61,5443.32,5255.61,5443.32,2400],["2011-11-28",5067.91,5631.02,5067.91,5631.02,300],["2011-11-29",5443.32,5443.32,5443.32,5443.32,100],["2011-11-30",5443.32,5443.32,5161.76,5161.76,2000],["2011-12-01",5631.02,5631.02,5161.76,5349.47,2900],["2011-12-02",5443.32,5443.32,5443.32,5443.32,1600],["2011-12-05",5818.72,5818.72,5818.72,5818.72,7900],["2011-12-06",5631.02,5724.87,5537.17,5537.17,5500],["2011-12-07",5631.02,5631.02,5537.17,5537.17,19300],["2011-12-08",5537.17,5631.02,5443.32,5443.32,6300],["2011-12-09",5443.32,5443.32,5443.32,5443.32,3000],["2011-12-12",5537.17,5537.17,5537.17,5537.17,100],["2011-12-13",5349.47,5349.47,5161.76,5161.76,7100],["2011-12-14",5255.61,5255.61,4974.06,4974.06,9100],["2011-12-15",5067.91,5067.91,5067.91,5067.91,0],["2011-12-16",5349.47,5349.47,4786.36,4786.36,1700],["2011-12-19",5067.91,5067.91,4974.06,4974.06,200],["2011-12-20",5161.76,5161.76,5161.76,5161.76,1000],["2011-12-21",5443.32,5443.32,5443.32,5443.32,100],["2011-12-22",5443.32,5443.32,5443.32,5443.32,2800],["2011-12-23",5443.32,5443.32,5443.32,5443.32,0],["2011-12-26",5443.32,5443.32,5443.32,5443.32,0],["2011-12-27",5443.32,5443.32,5443.32,5443.32,142200],["2011-12-28",5443.32,5443.32,5443.32,5443.32,0],["2011-12-29",5443.32,5443.32,5443.32,5443.32,0],["2011-12-30",5161.76,5161.76,5067.91,5067.91,2000],["2012-01-03",5443.32,5443.32,4974.06,4974.06,6200],["2012-01-04",4786.36,4786.36,4786.36,4786.36,100],["2012-01-05",4880.21,4880.21,4692.51,4786.36,11300],["2012-01-06",4786.36,4786.36,4598.66,4598.66,4400],["2012-01-09",4504.81,4504.81,4504.81,4504.81,1000],["2012-01-10",4317.11,4692.51,4317.11,4692.51,6100],["2012-01-11",4598.66,4598.66,4598.66,4598.66,2600],["2012-01-12",4598.66,4598.66,4598.66,4598.66,0],["2012-01-13",4692.51,4880.21,4692.51,4786.36,8200],["2012-01-16",5067.91,5067.91,4880.21,5067.91,18300],["2012-01-17",5161.76,5161.76,5161.76,5161.76,100],["2012-01-18",5161.76,5161.76,5161.76,5161.76,0],["2012-01-19",4880.21,5443.32,4880.21,5443.32,11600],["2012-01-20",5349.47,5631.02,5349.47,5349.47,19600],["2012-01-30",5537.17,5537.17,5349.47,5349.47,2700],["2012-01-31",5631.02,5631.02,5631.02,5631.02,300],["2012-02-01",5724.87,5724.87,5349.47,5349.47,2100],["2012-02-02",5067.91,5631.02,5067.91,5631.02,4500],["2012-02-03",5537.17,5818.72,5255.61,5818.72,5900],["2012-02-06",5631.02,5631.02,5631.02,5631.02,200],["2012-02-07",5631.02,5631.02,5631.02,5631.02,0],["2012-02-08",5631.02,5818.72,5631.02,5724.87,16300],["2012-02-09",5912.57,5912.57,5443.32,5443.32,2900],["2012-02-10",5443.32,5443.32,5067.91,5067.91,8500],["2012-02-13",5349.47,5349.47,4880.21,5161.76,9200],["2012-02-14",4880.21,5161.76,4786.36,5067.91,18100],["2012-02-15",4974.06,4974.06,4786.36,4786.36,6400],["2012-02-16",4786.36,5161.76,4786.36,4974.06,6600],["2012-02-17",4880.21,5161.76,4880.21,5161.76,5000],["2012-02-20",5443.32,5443.32,5443.32,5443.32,3100],["2012-02-21",5255.61,5255.61,5161.76,5255.61,4300],["2012-02-22",5349.47,5443.32,5349.47,5443.32,3000],["2012-02-23",5349.47,5818.72,5255.61,5724.87,25700],["2012-02-24",6006.42,6100.27,5818.72,5818.72,21600],["2012-02-27",5818.72,6287.97,5818.72,6194.12,41700],["2012-02-28",6287.97,6287.97,5631.02,5631.02,14300],["2012-02-29",5631.02,6100.27,5631.02,6100.27,10200],["2012-03-01",5724.87,5724.87,5537.17,5631.02,23700],["2012-03-02",5631.02,5818.72,5631.02,5631.02,10800],["2012-03-05",5912.57,6006.42,5912.57,6006.42,315400],["2012-03-06",6006.42,6381.82,5912.57,6194.12,49500],["2012-03-07",5912.57,6006.42,5912.57,5912.57,23800],["2012-03-08",5818.72,5912.57,5537.17,5912.57,36600],["2012-03-09",5631.02,5724.87,5537.17,5724.87,70500],["2012-03-12",5537.17,5537.17,5537.17,5537.17,22700],["2012-03-13",5631.02,5631.02,5255.61,5631.02,19000],["2012-03-14",5631.02,5631.02,5443.32,5443.32,12000],["2012-03-15",5443.32,5818.72,5443.32,5818.72,34900],["2012-03-16",5631.02,5912.57,5537.17,5631.02,36900],["2012-03-19",5631.02,5818.72,5631.02,5724.87,25500],["2012-03-20",5724.87,5724.87,5631.02,5724.87,11600],["2012-03-21",5818.72,5912.57,5724.87,5818.72,28500],["2012-03-22",5724.87,5912.57,5724.87,5724.87,13600],["2012-03-23",5818.72,5912.57,5818.72,5912.57,44000],["2012-03-26",5912.57,6287.97,5912.57,6287.97,119200],["2012-03-27",6475.67,6475.67,6006.42,6006.42,38200],["2012-03-28",5912.57,6100.27,5724.87,6100.27,16300],["2012-03-29",6006.42,6194.12,6006.42,6006.42,133900],["2012-03-30",5912.57,6006.42,5724.87,6006.42,23500],["2012-04-03",5912.57,6006.42,5912.57,6006.42,1400],["2012-04-04",5818.72,6006.42,5631.02,6006.42,21600],["2012-04-05",5631.02,6006.42,5631.02,6006.42,27100],["2012-04-06",6006.42,6006.42,5912.57,6006.42,40100],["2012-04-09",5818.72,5818.72,5631.02,5631.02,102500],["2012-04-10",5631.02,5631.02,5537.17,5537.17,49200],["2012-04-11",5631.02,5912.57,5631.02,5912.57,17900],["2012-04-12",5818.72,6100.27,5818.72,6006.42,32700],["2012-04-13",5818.72,5818.72,5631.02,5724.87,40200],["2012-04-16",5631.02,5818.72,5537.17,5818.72,17300],["2012-04-17",5818.72,5912.57,5818.72,5818.72,12300],["2012-04-18",5818.72,5818.72,5724.87,5724.87,16800],["2012-04-19",5631.02,5724.87,5537.17,5724.87,62600],["2012-04-20",5724.87,5818.72,5724.87,5818.72,8900],["2012-04-23",5724.87,5724.87,5631.02,5724.87,36400],["2012-04-24",5631.02,5818.72,5631.02,5818.72,1400],["2012-04-25",5631.02,5818.72,5631.02,5818.72,13400],["2012-04-26",5724.87,5724.87,5631.02,5724.87,9100],["2012-04-27",5724.87,6100.27,5724.87,6100.27,92300],["2012-05-02",6475.67,6475.67,6287.97,6475.67,125000],["2012-05-03",6851.07,6851.07,6569.52,6851.07,206100],["2012-05-04",7226.47,7320.32,7226.47,7320.32,135500],["2012-05-07",7601.87,7789.57,7414.17,7789.57,103900],["2012-05-08",7789.57,7883.42,7320.32,7883.42,73700],["2012-05-09",7508.02,7789.57,7414.17,7508.02,58900],["2012-05-10",7601.87,7601.87,7132.62,7414.17,88700],["2012-05-11",7038.77,7508.02,7038.77,7508.02,64900],["2012-05-14",7320.32,7601.87,6851.07,7038.77,82800],["2012-05-15",6569.52,7132.62,6475.67,6475.67,31200],["2012-05-16",6757.22,6851.07,6569.52,6851.07,25500],["2012-05-17",7320.32,7320.32,6757.22,6944.92,9100],["2012-05-18",6569.52,6663.37,6475.67,6475.67,26800],["2012-05-21",6475.67,6851.07,6287.97,6851.07,37800],["2012-05-22",6475.67,6851.07,6381.82,6851.07,21400],["2012-05-23",6757.22,6757.22,6381.82,6381.82,10000],["2012-05-24",6100.27,6381.82,6006.42,6287.97,26200],["2012-05-25",6569.52,6663.37,6569.52,6663.37,10100],["2012-05-28",6569.52,6569.52,6194.12,6475.67,6700],["2012-05-29",6475.67,6475.67,6475.67,6475.67,0],["2012-05-30",6381.82,6381.82,6194.12,6381.82,3700],["2012-05-31",6381.82,6381.82,6194.12,6381.82,24100],["2012-06-01",6381.82,6381.82,6287.97,6381.82,7600],["2012-06-04",6381.82,6381.82,6100.27,6287.97,23300],["2012-06-05",6006.42,6381.82,5912.57,6381.82,13200],["2012-06-06",6194.12,6475.67,6194.12,6475.67,3300],["2012-06-07",6287.97,6757.22,6194.12,6757.22,27200],["2012-06-08",6569.52,6569.52,6287.97,6569.52,5100],["2012-06-11",6287.97,6381.82,6194.12,6381.82,18400],["2012-06-12",6381.82,6475.67,6100.27,6381.82,6800],["2012-06-13",6381.82,6475.67,6194.12,6475.67,5300],["2012-06-14",6475.67,6475.67,6287.97,6475.67,400],["2012-06-15",6475.67,6757.22,6475.67,6757.22,8600],["2012-06-18",6475.67,6663.37,6287.97,6663.37,19100],["2012-06-19",6569.52,6569.52,6569.52,6569.52,300],["2012-06-20",6569.52,6569.52,6194.12,6194.12,1800],["2012-06-21",6475.67,6569.52,6194.12,6569.52,1600],["2012-06-22",6569.52,6757.22,6569.52,6757.22,300],["2012-06-25",6663.37,6757.22,6287.97,6475.67,3500],["2012-06-26",6100.27,6100.27,6006.42,6006.42,17700],["2012-06-27",6287.97,6381.82,6287.97,6381.82,200],["2012-06-28",6381.82,6475.67,6381.82,6475.67,2600],["2012-06-29",6100.27,6100.27,6100.27,6100.27,11100],["2012-07-02",5818.72,6100.27,5818.72,6100.27,2100],["2012-07-03",6100.27,6100.27,5818.72,5818.72,2300],["2012-07-04",5631.02,5818.72,5631.02,5818.72,3300],["2012-07-05",5724.87,5818.72,5537.17,5818.72,3100],["2012-07-06",5912.57,5912.57,5443.32,5912.57,5200],["2012-07-09",5537.17,6006.42,5537.17,6006.42,1000],["2012-07-10",5912.57,6100.27,5912.57,6100.27,1300],["2012-07-11",5912.57,6381.82,5912.57,6381.82,5000],["2012-07-12",6100.27,6100.27,6100.27,6100.27,1500],["2012-07-13",5818.72,6475.67,5818.72,6475.67,36600],["2012-07-16",6381.82,6381.82,6381.82,6381.82,0],["2012-07-17",6569.52,6569.52,6475.67,6569.52,1800],["2012-07-18",6194.12,6381.82,6194.12,6381.82,12200],["2012-07-19",6287.97,6569.52,6006.42,6569.52,16000],["2012-07-20",6569.52,6663.37,6194.12,6194.12,5700],["2012-07-23",5818.72,6381.82,5818.72,6100.27,22500],["2012-07-24",5724.87,6100.27,5724.87,6100.27,13600],["2012-07-25",5724.87,6100.27,5724.87,6006.42,7900],["2012-07-26",5631.02,6006.42,5631.02,6006.42,18800],["2012-07-27",5631.02,5631.02,5631.02,5631.02,500],["2012-07-30",5349.47,5349.47,5255.61,5255.61,21700],["2012-07-31",5161.76,5161.76,4974.06,4974.06,28200],["2012-08-01",4692.51,5255.61,4692.51,5161.76,39500],["2012-08-02",4974.06,4974.06,4974.06,4974.06,21500],["2012-08-03",4786.36,4880.21,4692.51,4880.21,97800],["2012-08-06",4692.51,5161.76,4598.66,5161.76,22500],["2012-08-07",4880.21,4974.06,4880.21,4974.06,8000],["2012-08-08",4880.21,5067.91,4692.51,4974.06,13300],["2012-08-09",4786.36,4974.06,4786.36,4974.06,5100],["2012-08-10",4692.51,4786.36,4692.51,4786.36,2300],["2012-08-13",4598.66,4598.66,4504.81,4504.81,15700],["2012-08-14",4410.96,4598.66,4410.96,4410.96,6300],["2012-08-15",4692.51,4692.51,4129.41,4504.81,19800],["2012-08-16",4317.11,4317.11,4317.11,4317.11,44100],["2012-08-17",4504.81,4598.66,4129.41,4598.66,11700],["2012-08-20",4410.96,4504.81,4317.11,4317.11,1300],["2012-08-21",4317.11,4504.81,4035.56,4504.81,5700],["2012-08-22",4035.56,4410.96,4035.56,4410.96,5200],["2012-08-23",4129.41,4410.96,4129.41,4129.41,11000],["2012-08-24",3847.86,4223.26,3847.86,3941.71,69600],["2012-08-27",3847.86,4035.56,3754.01,4035.56,3700],["2012-08-28",4035.56,4129.41,3754.01,3754.01,8100],["2012-08-29",3847.86,3941.71,3754.01,3941.71,6400],["2012-08-30",3754.01,4129.41,3754.01,4129.41,7000],["2012-08-31",4035.56,4035.56,3941.71,4035.56,5500],["2012-09-04",4035.56,4317.11,4035.56,4317.11,200],["2012-09-05",4035.56,4317.11,4035.56,4317.11,1400],["2012-09-06",4317.11,4317.11,4317.11,4317.11,0],["2012-09-07",4317.11,4317.11,4317.11,4317.11,0],["2012-09-10",4317.11,4317.11,4317.11,4317.11,0],["2012-09-11",4035.56,4035.56,4035.56,4035.56,200],["2012-09-12",3847.86,3847.86,3847.86,3847.86,5800],["2012-09-13",3847.86,4035.56,3660.16,3941.71,9700],["2012-09-14",4035.56,4035.56,4035.56,4035.56,2000],["2012-09-17",3754.01,4317.11,3754.01,4317.11,13200],["2012-09-18",4223.26,4223.26,4223.26,4223.26,500],["2012-09-19",3941.71,3941.71,3941.71,3941.71,100],["2012-09-20",3754.01,3847.86,3754.01,3754.01,6900],["2012-09-21",3566.31,3847.86,3566.31,3847.86,7500],["2012-09-24",3754.01,3754.01,3660.16,3660.16,900],["2012-09-25",3754.01,3847.86,3472.46,3472.46,2800],["2012-09-26",3472.46,3754.01,3378.61,3754.01,24400],["2012-09-27",3754.01,3754.01,3754.01,3754.01,100],["2012-09-28",3566.31,3754.01,3566.31,3566.31,2000],["2012-10-01",3754.01,3754.01,3754.01,3754.01,100],["2012-10-02",3566.31,3566.31,3566.31,3566.31,100],["2012-10-03",3378.61,3378.61,3378.61,3378.61,7900],["2012-10-04",3190.91,3472.46,3190.91,3472.46,5300],["2012-10-05",3284.76,3472.46,3284.76,3472.46,4200],["2012-10-08",3566.31,3566.31,3566.31,3566.31,100],["2012-10-09",3566.31,3566.31,3378.61,3566.31,16800],["2012-10-10",3472.46,3660.16,3378.61,3660.16,11600],["2012-10-11",3660.16,3847.86,3472.46,3847.86,11700],["2012-10-12",3660.16,3847.86,3660.16,3847.86,4200],["2012-10-15",3847.86,3941.71,3847.86,3941.71,6200],["2012-10-16",3847.86,4035.56,3847.86,4035.56,8700],["2012-10-17",3941.71,3941.71,3941.71,3941.71,0],["2012-10-18",3847.86,3847.86,3754.01,3754.01,300],["2012-10-19",3566.31,3847.86,3566.31,3847.86,500],["2012-10-22",3847.86,3847.86,3847.86,3847.86,200],["2012-10-23",3660.16,3660.16,3660.16,3660.16,100],["2012-10-24",3472.46,3754.01,3472.46,3754.01,18500],["2012-10-25",3660.16,3660.16,3660.16,3660.16,0],["2012-10-26",3472.46,3660.16,3472.46,3660.16,1800],["2012-10-29",3472.46,3754.01,3472.46,3754.01,2700],["2012-10-30",3754.01,3754.01,3754.01,3754.01,0],["2012-10-31",3566.31,3566.31,3566.31,3566.31,100],["2012-11-01",3378.61,3660.16,3378.61,3660.16,8400],["2012-11-02",3566.31,3660.16,3566.31,3660.16,500],["2012-11-05",3566.31,3660.16,3566.31,3660.16,200],["2012-11-06",3660.16,3660.16,3660.16,3660.16,0],["2012-11-07",3660.16,3660.16,3660.16,3660.16,0],["2012-11-08",3660.16,3660.16,3660.16,3660.16,0],["2012-11-09",3660.16,3660.16,3660.16,3660.16,0],["2012-11-12",3660.16,3660.16,3660.16,3660.16,0],["2012-11-13",3660.16,3660.16,3660.16,3660.16,0],["2012-11-14",3660.16,3660.16,3660.16,3660.16,0],["2012-11-15",3660.16,3660.16,3660.16,3660.16,0],["2012-11-16",3472.46,3472.46,3472.46,3472.46,2500],["2012-11-19",3284.76,3660.16,3284.76,3660.16,11500],["2012-11-20",3472.46,3660.16,3472.46,3660.16,800],["2012-11-21",3472.46,3660.16,3472.46,3660.16,1300],["2012-11-22",3472.46,3660.16,3472.46,3472.46,2400],["2012-11-23",3566.31,3566.31,3566.31,3566.31,0],["2012-11-26",3472.46,3472.46,3472.46,3472.46,100],["2012-11-27",3472.46,3472.46,3472.46,3472.46,0],["2012-11-28",3284.76,3660.16,3284.76,3660.16,8500],["2012-11-29",3660.16,3660.16,3660.16,3660.16,0],["2012-11-30",3660.16,3660.16,3660.16,3660.16,0],["2012-12-03",3472.46,3660.16,3472.46,3472.46,7200],["2012-12-04",3472.46,3660.16,3378.61,3660.16,15600],["2012-12-05",3472.46,3660.16,3472.46,3472.46,3300],["2012-12-06",3472.46,3472.46,3472.46,3472.46,0],["2012-12-07",3378.61,3566.31,3378.61,3472.46,10800],["2012-12-10",3566.31,3660.16,3472.46,3660.16,37100],["2012-12-11",3566.31,3847.86,3472.46,3847.86,8000],["2012-12-12",3847.86,3847.86,3566.31,3847.86,10100],["2012-12-13",3847.86,4035.56,3660.16,3754.01,13200],["2012-12-14",3754.01,3847.86,3754.01,3847.86,26000],["2012-12-17",3754.01,3847.86,3660.16,3660.16,7200],["2012-12-18",3660.16,3847.86,3566.31,3847.86,9600],["2012-12-19",3660.16,3754.01,3660.16,3754.01,11700],["2012-12-20",3660.16,3754.01,3660.16,3754.01,6800],["2012-12-21",3660.16,3847.86,3566.31,3847.86,22300],["2012-12-24",3754.01,3847.86,3660.16,3847.86,8600],["2012-12-25",3660.16,3847.86,3660.16,3660.16,17800],["2012-12-26",3847.86,3847.86,3754.01,3754.01,9400],["2012-12-27",3847.86,3941.71,3660.16,3941.71,10900],["2012-12-28",3754.01,3941.71,3754.01,3941.71,11400],["2013-01-02",3941.71,4035.56,3754.01,4035.56,17700],["2013-01-03",4129.41,4129.41,3754.01,3754.01,20100],["2013-01-04",3566.31,3941.71,3566.31,3566.31,12400],["2013-01-07",4035.56,4035.56,4035.56,4035.56,100],["2013-01-08",3754.01,4035.56,3754.01,3754.01,5900],["2013-01-09",3847.86,3941.71,3754.01,3941.71,20100],["2013-01-10",3754.01,3941.71,3754.01,3941.71,1200],["2013-01-11",3941.71,4035.56,3941.71,4035.56,1600],["2013-01-14",3941.71,3941.71,3754.01,3847.86,12000],["2013-01-15",3847.86,3941.71,3660.16,3941.71,14500],["2013-01-16",4035.56,4129.41,3660.16,4035.56,13400],["2013-01-17",3754.01,3941.71,3754.01,3941.71,2100],["2013-01-18",3941.71,3941.71,3847.86,3847.86,6000],["2013-01-21",3941.71,4035.56,3941.71,3941.71,22800],["2013-01-22",3754.01,3847.86,3754.01,3754.01,11200],["2013-01-23",3754.01,3754.01,3566.31,3566.31,30300],["2013-01-24",3754.01,3847.86,3754.01,3847.86,1100],["2013-01-25",3754.01,3754.01,3754.01,3754.01,100],["2013-01-28",3566.31,3754.01,3566.31,3754.01,16000],["2013-01-29",3566.31,3566.31,3566.31,3566.31,5100],["2013-01-30",3660.16,3754.01,3566.31,3754.01,13500],["2013-01-31",3754.01,3754.01,3754.01,3754.01,0],["2013-02-01",3472.46,3472.46,3472.46,3472.46,1500],["2013-02-04",3472.46,3472.46,3472.46,3472.46,600],["2013-02-05",3378.61,3378.61,3378.61,3378.61,2000],["2013-02-06",3660.16,3660.16,3660.16,3660.16,100],["2013-02-07",3660.16,3660.16,3660.16,3660.16,0],["2013-02-08",3754.01,3754.01,3754.01,3754.01,300],["2013-02-18",3472.46,3472.46,3472.46,3472.46,100],["2013-02-19",3660.16,3660.16,3566.31,3660.16,4600],["2013-02-20",3660.16,3660.16,3472.46,3472.46,2300],["2013-02-21",3378.61,3472.46,3284.76,3472.46,7900],["2013-02-22",3472.46,3472.46,3284.76,3284.76,900],["2013-02-25",3378.61,3378.61,3378.61,3378.61,5000],["2013-02-26",3472.46,3472.46,3190.91,3472.46,5700],["2013-02-27",3190.91,3284.76,3190.91,3284.76,3700],["2013-02-28",3097.06,3097.06,3097.06,3097.06,100],["2013-03-01",3190.91,3190.91,3190.91,3190.91,1000],["2013-03-04",3003.21,3003.21,3003.21,3003.21,100],["2013-03-05",3003.21,3284.76,3003.21,3284.76,4400],["2013-03-06",3097.06,3097.06,3097.06,3097.06,1000],["2013-03-07",3378.61,3378.61,3378.61,3378.61,1000],["2013-03-08",3378.61,3378.61,3378.61,3378.61,100],["2013-03-11",3097.06,3190.91,3097.06,3190.91,10800],["2013-03-12",3190.91,3190.91,3190.91,3190.91,0],["2013-03-13",3190.91,3190.91,3190.91,3190.91,0],["2013-03-14",3190.91,3190.91,3190.91,3190.91,0],["2013-03-15",3378.61,3378.61,3190.91,3378.61,5600],["2013-03-18",3097.06,3097.06,3097.06,3097.06,2000],["2013-03-19",3097.06,3097.06,3097.06,3097.06,0],["2013-03-20",3284.76,3284.76,3284.76,3284.76,2000],["2013-03-21",3284.76,3284.76,3190.91,3190.91,11000],["2013-03-22",3190.91,3190.91,3190.91,3190.91,2000],["2013-03-25",3190.91,3190.91,3190.91,3190.91,0],["2013-03-26",3190.91,3190.91,3190.91,3190.91,1500],["2013-03-27",3190.91,3190.91,3190.91,3190.91,0],["2013-03-28",3190.91,3190.91,3190.91,3190.91,20300],["2013-03-29",3190.91,3190.91,3190.91,3190.91,17000],["2013-04-01",3190.91,3190.91,3190.91,3190.91,0],["2013-04-02",3097.06,3097.06,3097.06,3097.06,1000],["2013-04-03",3003.21,3097.06,3003.21,3097.06,29600],["2013-04-04",3190.91,3190.91,3097.06,3097.06,5900],["2013-04-05",3097.06,3097.06,3097.06,3097.06,0],["2013-04-08",3190.91,3190.91,3190.91,3190.91,4100],["2013-04-09",3190.91,3190.91,3190.91,3190.91,0],["2013-04-10",3097.06,3097.06,3097.06,3097.06,4000],["2013-04-11",3378.61,3378.61,3378.61,3378.61,100],["2013-04-12",3284.76,3284.76,3284.76,3284.76,100],["2013-04-15",3284.76,3284.76,3284.76,3284.76,0],["2013-04-16",3003.21,3003.21,3003.21,3003.21,6000],["2013-04-17",2815.51,2815.51,2815.51,2815.51,200],["2013-04-18",2815.51,2815.51,2815.51,2815.51,7600],["2013-04-22",2909.36,2909.36,2909.36,2909.36,1200],["2013-04-23",2909.36,2909.36,2909.36,2909.36,0],["2013-04-24",2815.51,2815.51,2815.51,2815.51,7000],["2013-04-25",2815.51,2815.51,2627.81,2815.51,6000],["2013-04-26",2721.66,2815.51,2721.66,2815.51,2000],["2013-05-02",2815.51,2815.51,2815.51,2815.51,700],["2013-05-03",2909.36,2909.36,2909.36,2909.36,3000],["2013-05-06",2815.51,2815.51,2815.51,2815.51,500],["2013-05-07",2721.66,2721.66,2721.66,2721.66,2000],["2013-05-08",2721.66,2721.66,2721.66,2721.66,0],["2013-05-09",2721.66,2721.66,2721.66,2721.66,0],["2013-05-10",2909.36,2909.36,2909.36,2909.36,200],["2013-05-13",2815.51,2815.51,2815.51,2815.51,1000],["2013-05-14",2815.51,2815.51,2815.51,2815.51,0],["2013-05-15",2815.51,2815.51,2815.51,2815.51,0],["2013-05-16",2721.66,2815.51,2533.96,2815.51,12900],["2013-05-17",2815.51,3003.21,2815.51,3003.21,200],["2013-05-20",2721.66,2721.66,2721.66,2721.66,26700],["2013-05-21",2533.96,2627.81,2533.96,2533.96,2300],["2013-05-22",2721.66,2721.66,2721.66,2721.66,500],["2013-05-23",2909.36,2909.36,2815.51,2909.36,5400],["2013-05-24",3190.91,3190.91,2815.51,3097.06,2200],["2013-05-27",3190.91,3190.91,3097.06,3097.06,1100],["2013-05-28",3097.06,3097.06,3097.06,3097.06,200],["2013-05-29",3097.06,3190.91,3097.06,3097.06,400],["2013-05-30",3003.21,3097.06,3003.21,3097.06,1200],["2013-05-31",2815.51,3378.61,2815.51,2815.51,10000],["2013-06-03",3097.06,3097.06,3097.06,3097.06,400],["2013-06-04",2815.51,3284.76,2815.51,3097.06,1500],["2013-06-05",3003.21,3003.21,3003.21,3003.21,600],["2013-06-06",2815.51,3003.21,2815.51,3003.21,600],["2013-06-07",2815.51,3097.06,2815.51,3097.06,1000],["2013-06-10",3097.06,3097.06,3097.06,3097.06,0],["2013-06-11",3003.21,3097.06,3003.21,3097.06,1200],["2013-06-12",3097.06,3097.06,3003.21,3003.21,800],["2013-06-13",2909.36,3097.06,2909.36,3097.06,500],["2013-06-14",3097.06,3378.61,3097.06,3378.61,42400],["2013-06-17",3660.16,3660.16,3378.61,3566.31,11000],["2013-06-18",3660.16,3660.16,3472.46,3566.31,2300],["2013-06-19",3472.46,3472.46,3284.76,3472.46,10500],["2013-06-20",3472.46,3472.46,3472.46,3472.46,0],["2013-06-21",3566.31,3754.01,3472.46,3472.46,700],["2013-06-24",3190.91,3378.61,3190.91,3378.61,1800],["2013-06-25",3660.16,3660.16,3097.06,3284.76,3700],["2013-06-26",3566.31,3566.31,3003.21,3284.76,1700],["2013-06-27",3472.46,3472.46,3003.21,3097.06,900],["2013-06-28",2815.51,3097.06,2815.51,3097.06,9700],["2013-07-01",2815.51,2815.51,2815.51,2815.51,5800],["2013-07-02",3003.21,3097.06,3003.21,3097.06,300],["2013-07-03",3097.06,3097.06,3097.06,3097.06,0],["2013-07-04",3097.06,3097.06,3097.06,3097.06,0],["2013-07-05",2815.51,2815.51,2815.51,2815.51,1300],["2013-07-08",2815.51,2815.51,2815.51,2815.51,0],["2013-07-09",2815.51,3097.06,2815.51,3097.06,1300],["2013-07-10",3097.06,3097.06,3097.06,3097.06,0],["2013-07-11",2815.51,3097.06,2815.51,3097.06,900],["2013-07-12",2815.51,3003.21,2815.51,3003.21,500],["2013-07-15",3097.06,3097.06,3097.06,3097.06,100],["2013-07-16",2909.36,2909.36,2909.36,2909.36,300],["2013-07-17",2721.66,2909.36,2627.81,2909.36,3600],["2013-07-18",2627.81,3003.21,2627.81,3003.21,8300],["2013-07-19",2721.66,2909.36,2721.66,2909.36,900],["2013-07-22",2627.81,2627.81,2627.81,2627.81,16600],["2013-07-23",2815.51,2815.51,2815.51,2815.51,100],["2013-07-24",2533.96,2721.66,2533.96,2721.66,66300],["2013-07-25",2627.81,2815.51,2533.96,2815.51,2000],["2013-07-26",2627.81,2627.81,2627.81,2627.81,100],["2013-07-29",2627.81,2627.81,2627.81,2627.81,0],["2013-07-30",2627.81,2627.81,2533.96,2533.96,2000],["2013-07-31",2533.96,2533.96,2533.96,2533.96,500],["2013-08-01",2533.96,2533.96,2533.96,2533.96,0],["2013-08-02",2721.66,2721.66,2721.66,2721.66,4600],["2013-08-05",2909.36,2909.36,2909.36,2909.36,100],["2013-08-06",2909.36,2909.36,2909.36,2909.36,0],["2013-08-07",2627.81,2627.81,2627.81,2627.81,1000],["2013-08-08",2627.81,2627.81,2627.81,2627.81,0],["2013-08-09",2627.81,2627.81,2627.81,2627.81,2000],["2013-08-12",2440.11,2440.11,2440.11,2440.11,200],["2013-08-13",2440.11,2440.11,2440.11,2440.11,0],["2013-08-14",2346.26,2627.81,2346.26,2627.81,14000],["2013-08-15",2440.11,2440.11,2440.11,2440.11,100],["2013-08-16",2440.11,2533.96,2440.11,2533.96,2300],["2013-08-19",2533.96,2533.96,2533.96,2533.96,0],["2013-08-20",2440.11,2721.66,2440.11,2721.66,1300],["2013-08-21",2721.66,2721.66,2721.66,2721.66,0],["2013-08-22",2721.66,2721.66,2721.66,2721.66,0],["2013-08-23",2721.66,2721.66,2721.66,2721.66,0],["2013-08-26",2533.96,2533.96,2533.96,2533.96,100],["2013-08-27",2440.11,2721.66,2440.11,2721.66,1100],["2013-08-28",2533.96,2533.96,2533.96,2533.96,100],["2013-08-29",2533.96,2533.96,2533.96,2533.96,100],["2013-08-30",2440.11,2440.11,2440.11,2440.11,100],["2013-09-03",2346.26,2346.26,2346.26,2346.26,1000],["2013-09-04",2346.26,2346.26,2346.26,2346.26,100],["2013-09-05",2533.96,2533.96,2533.96,2533.96,100],["2013-09-06",2533.96,2533.96,2533.96,2533.96,0],["2013-09-09",2533.96,2533.96,2533.96,2533.96,0],["2013-09-10",2533.96,2533.96,2533.96,2533.96,0],["2013-09-11",2533.96,2533.96,2533.96,2533.96,0],["2013-09-12",2533.96,2533.96,2533.96,2533.96,0],["2013-09-13",2533.96,2533.96,2533.96,2533.96,0],["2013-09-16",2533.96,2533.96,2533.96,2533.96,0],["2013-09-17",2533.96,2533.96,2533.96,2533.96,0],["2013-09-18",2533.96,2533.96,2533.96,2533.96,0],["2013-09-19",2533.96,2533.96,2533.96,2533.96,0],["2013-09-20",2533.96,2533.96,2533.96,2533.96,0],["2013-09-23",2533.96,2533.96,2533.96,2533.96,0],["2013-09-24",2533.96,2533.96,2533.96,2533.96,1000],["2013-09-25",2533.96,2533.96,2533.96,2533.96,0],["2013-09-26",2533.96,2533.96,2533.96,2533.96,500],["2013-09-27",2533.96,2533.96,2533.96,2533.96,500],["2013-09-30",2346.26,2533.96,2346.26,2533.96,1800],["2013-10-01",2440.11,2440.11,2440.11,2440.11,2000],["2013-10-02",2346.26,2440.11,2346.26,2440.11,1100],["2013-10-03",2440.11,2440.11,2440.11,2440.11,0],["2013-10-04",2440.11,2440.11,2440.11,2440.11,0],["2013-10-07",2533.96,2533.96,2533.96,2533.96,1000],["2013-10-08",2533.96,2533.96,2533.96,2533.96,2000],["2013-10-09",2627.81,2721.66,2627.81,2721.66,16600],["2013-10-10",2909.36,2909.36,2909.36,2909.36,39700],["2013-10-11",3097.06,3097.06,3003.21,3097.06,5700],["2013-10-14",2909.36,2909.36,2815.51,2815.51,4800],["2013-10-15",2815.51,3003.21,2815.51,3003.21,10600],["2013-10-16",3097.06,3097.06,2815.51,3097.06,8400],["2013-10-17",2909.36,2909.36,2909.36,2909.36,600],["2013-10-18",2815.51,2909.36,2815.51,2909.36,2900],["2013-10-21",2815.51,2909.36,2721.66,2909.36,7300],["2013-10-22",2909.36,2909.36,2909.36,2909.36,0],["2013-10-23",2909.36,2909.36,2909.36,2909.36,0],["2013-10-24",3003.21,3003.21,3003.21,3003.21,100],["2013-10-25",2815.51,2909.36,2815.51,2909.36,6100],["2013-10-28",2815.51,2815.51,2815.51,2815.51,3700],["2013-10-29",2909.36,2909.36,2909.36,2909.36,100],["2013-10-30",2909.36,2909.36,2909.36,2909.36,500],["2013-10-31",3003.21,3003.21,3003.21,3003.21,100],["2013-11-01",2909.36,2909.36,2909.36,2909.36,10000],["2013-11-04",2909.36,2909.36,2909.36,2909.36,157700],["2013-11-05",2815.51,3190.91,2815.51,3190.91,10300],["2013-11-06",3190.91,3190.91,3190.91,3190.91,0],["2013-11-07",3097.06,3284.76,3097.06,3097.06,10900],["2013-11-08",3284.76,3284.76,3003.21,3097.06,37000],["2013-11-11",3284.76,3378.61,3190.91,3284.76,4000],["2013-11-12",3190.91,3472.46,3097.06,3472.46,7800],["2013-11-13",3472.46,3566.31,3190.91,3284.76,37700],["2013-11-14",3190.91,3284.76,3190.91,3190.91,8200],["2013-11-15",3190.91,3472.46,3097.06,3190.91,23700],["2013-11-18",3190.91,3190.91,3003.21,3190.91,36100],["2013-11-19",3190.91,3472.46,3190.91,3472.46,37700],["2013-11-20",3566.31,3566.31,3378.61,3472.46,27900],["2013-11-21",3472.46,3754.01,3472.46,3754.01,75100],["2013-11-22",3754.01,4129.41,3754.01,4129.41,46700],["2013-11-25",4223.26,4504.81,4223.26,4504.81,17400],["2013-11-26",4880.21,4880.21,4880.21,4880.21,20900],["2013-11-27",5349.47,5349.47,5349.47,5349.47,125300],["2013-11-28",5443.32,5724.87,4880.21,5255.61,100340],["2013-11-29",4786.36,5161.76,4786.36,4974.06,29300],["2013-12-02",4504.81,4692.51,4504.81,4692.51,66500],["2013-12-03",4410.96,4692.51,4410.96,4504.81,29000],["2013-12-04",4410.96,4692.51,4410.96,4692.51,20600],["2013-12-05",4692.51,4692.51,4410.96,4504.81,29000],["2013-12-06",4317.11,4504.81,4317.11,4504.81,9700],["2013-12-09",4317.11,4504.81,4317.11,4504.81,10900],["2013-12-10",4317.11,4317.11,4223.26,4223.26,8000],["2013-12-11",4035.56,4223.26,3941.71,4223.26,12900],["2013-12-12",4223.26,4223.26,4129.41,4129.41,600],["2013-12-13",4504.81,4504.81,4223.26,4223.26,1100],["2013-12-16",4223.26,4410.96,4035.56,4129.41,14700],["2013-12-17",4129.41,4223.26,4035.56,4223.26,9700],["2013-12-18",4129.41,4223.26,4129.41,4223.26,12600],["2013-12-19",4223.26,4504.81,4223.26,4504.81,3600],["2013-12-20",4504.81,4504.81,4504.81,4504.81,0],["2013-12-23",4223.26,4410.96,4223.26,4410.96,11300],["2013-12-24",4410.96,4410.96,4317.11,4410.96,67100],["2013-12-25",4410.96,4410.96,4317.11,4317.11,10100],["2013-12-26",4410.96,4410.96,4410.96,4410.96,100],["2013-12-27",4223.26,4223.26,4223.26,4223.26,13000],["2013-12-30",4410.96,4410.96,4410.96,4410.96,100],["2013-12-31",4410.96,4410.96,4317.11,4317.11,300],["2014-01-02",4410.96,4410.96,4410.96,4410.96,100],["2014-01-03",4129.41,4317.11,4035.56,4129.41,15300],["2014-01-06",4035.56,4129.41,3941.71,4129.41,1400],["2014-01-07",4317.11,4317.11,4317.11,4317.11,100],["2014-01-08",4410.96,4410.96,4129.41,4223.26,1400],["2014-01-09",4223.26,4223.26,4223.26,4223.26,500],["2014-01-10",4223.26,4223.26,4035.56,4223.26,8601],["2014-01-13",3941.71,4223.26,3941.71,4223.26,4000],["2014-01-14",4129.41,4410.96,4129.41,4223.26,11600],["2014-01-15",4223.26,4223.26,4129.41,4223.26,2300],["2014-01-16",4129.41,4129.41,4129.41,4129.41,5900],["2014-01-17",4035.56,4035.56,3941.71,3941.71,14200],["2014-01-20",3847.86,3847.86,3847.86,3847.86,3000],["2014-01-21",3847.86,4129.41,3847.86,4129.41,1139],["2014-01-22",4129.41,4223.26,3941.71,4223.26,8600],["2014-01-23",4223.26,4223.26,4129.41,4129.41,4100],["2014-01-24",4035.56,4223.26,4035.56,4223.26,1100],["2014-01-27",4223.26,4223.26,4223.26,4223.26,0],["2014-02-06",4035.56,4129.41,4035.56,4035.56,7200],["2014-02-07",4035.56,4035.56,4035.56,4035.56,6000],["2014-02-10",3941.71,4129.41,3941.71,4129.41,5300],["2014-02-11",4035.56,4129.41,4035.56,4129.41,20200],["2014-02-12",4035.56,4129.41,4035.56,4129.41,18400],["2014-02-13",4035.56,4223.26,4035.56,4223.26,36600],["2014-02-14",4223.26,4504.81,4223.26,4504.81,19900],["2014-02-17",4223.26,4598.66,4223.26,4317.11,19600],["2014-02-18",4410.96,4410.96,4223.26,4410.96,15900],["2014-02-19",4504.81,4786.36,4504.81,4786.36,105600],["2014-02-20",4880.21,5255.61,4786.36,5067.91,68400],["2014-02-21",4692.51,5067.91,4692.51,4786.36,31301],["2014-02-24",4786.36,4974.06,4786.36,4974.06,2200],["2014-02-25",4974.06,4974.06,4786.36,4974.06,17500],["2014-02-26",4974.06,5349.47,4880.21,5255.61,44600],["2014-02-27",5349.47,5349.47,5161.76,5349.47,44000],["2014-02-28",4974.06,5161.76,4974.06,5161.76,7500],["2014-03-03",4786.36,4974.06,4786.36,4974.06,23900],["2014-03-04",4974.06,4974.06,4692.51,4880.21,6600],["2014-03-05",4880.21,5067.91,4880.21,5067.91,4100],["2014-03-06",4786.36,4974.06,4786.36,4974.06,38402],["2014-03-07",4974.06,4974.06,4786.36,4974.06,14900],["2014-03-10",4880.21,5255.61,4786.36,5255.61,54000],["2014-03-11",5255.61,5255.61,4974.06,5255.61,30500],["2014-03-12",5067.91,5161.76,4786.36,5161.76,14200],["2014-03-13",5161.76,5161.76,4974.06,5161.76,14400],["2014-03-14",5067.91,5255.61,4974.06,4974.06,9700],["2014-03-17",5067.91,5443.32,5067.91,5443.32,43900],["2014-03-18",5443.32,5631.02,5349.47,5537.17,46600],["2014-03-19",5443.32,5537.17,5349.47,5443.32,39300],["2014-03-20",5255.61,5631.02,5255.61,5443.32,29700],["2014-03-21",5443.32,5912.57,5349.47,5912.57,53200],["2014-03-24",6100.27,6475.67,6100.27,6475.67,135500],["2014-03-25",7038.77,7038.77,6475.67,6569.52,74200],["2014-03-26",6663.37,6663.37,6006.42,6381.82,62200],["2014-03-27",6006.42,6194.12,5818.72,5818.72,27100],["2014-03-28",6100.27,6287.97,6006.42,6194.12,44200],["2014-03-31",6100.27,6194.12,6006.42,6194.12,34300],["2014-04-01",6006.42,6100.27,5724.87,5724.87,92700],["2014-04-02",5631.02,5631.02,5349.47,5537.17,35000],["2014-04-03",5631.02,6006.42,5631.02,5912.57,6500],["2014-04-04",5631.02,5818.72,5537.17,5818.72,13000],["2014-04-07",5631.02,5724.87,5631.02,5631.02,15600],["2014-04-08",5631.02,5631.02,5443.32,5631.02,4100],["2014-04-10",5631.02,5631.02,5537.17,5631.02,11800],["2014-04-11",5443.32,5631.02,5443.32,5537.17,4900],["2014-04-14",5349.47,5537.17,5349.47,5349.47,4400],["2014-04-15",5724.87,5724.87,5255.61,5443.32,44700],["2014-04-16",5161.76,5443.32,5161.76,5443.32,20600],["2014-04-17",5349.47,5537.17,5349.47,5443.32,3100],["2014-04-18",5067.91,5349.47,5067.91,5349.47,15300],["2014-04-21",4974.06,4974.06,4880.21,4880.21,64500],["2014-04-22",4692.51,5067.91,4692.51,4880.21,4300],["2014-04-23",4692.51,4974.06,4692.51,4880.21,5900],["2014-04-24",4692.51,4786.36,4598.66,4598.66,8000],["2014-04-25",4504.81,4786.36,4504.81,4692.51,1100],["2014-04-28",4317.11,4692.51,4317.11,4692.51,900],["2014-04-29",4598.66,4692.51,4504.81,4692.51,5300],["2014-05-05",4974.06,4974.06,4504.81,4598.66,1800],["2014-05-06",4410.96,4410.96,4410.96,4410.96,1000],["2014-05-07",4786.36,4786.36,4317.11,4410.96,2700],["2014-05-08",4223.26,4317.11,4035.56,4129.41,2900],["2014-05-09",4035.56,4035.56,3941.71,3941.71,5400],["2014-05-12",3941.71,3941.71,3566.31,3566.31,12600],["2014-05-13",3284.76,3378.61,3284.76,3284.76,20000],["2014-05-14",3284.76,3566.31,3284.76,3566.31,14600],["2014-05-15",3847.86,3847.86,3847.86,3847.86,46600],["2014-05-16",3847.86,4129.41,3847.86,4129.41,2200],["2014-05-19",4129.41,4410.96,3847.86,4410.96,42100],["2014-05-20",4410.96,4410.96,4410.96,4410.96,1400],["2014-05-21",4410.96,4692.51,4410.96,4692.51,1200],["2014-05-22",4692.51,4692.51,4692.51,4692.51,0],["2014-05-23",4504.81,4504.81,4504.81,4504.81,2200],["2014-05-26",4129.41,4598.66,4129.41,4598.66,11100],["2014-05-27",4974.06,4974.06,4974.06,4974.06,300],["2014-05-28",4504.81,4974.06,4504.81,4974.06,12300],["2014-05-29",4504.81,4880.21,4504.81,4880.21,10000],["2014-05-30",4410.96,4410.96,4410.96,4410.96,6200],["2014-06-02",4692.51,4692.51,4692.51,4692.51,500],["2014-06-03",4692.51,4692.51,4692.51,4692.51,0],["2014-06-04",4504.81,4692.51,4504.81,4692.51,400],["2014-06-05",4692.51,4692.51,4692.51,4692.51,0],["2014-06-06",4692.51,4692.51,4692.51,4692.51,0],["2014-06-09",4692.51,4692.51,4692.51,4692.51,0],["2014-06-10",4317.11,4317.11,4223.26,4223.26,4000],["2014-06-11",4317.11,4598.66,4317.11,4598.66,1600],["2014-06-12",4598.66,4598.66,4598.66,4598.66,0],["2014-06-13",4598.66,4598.66,4598.66,4598.66,100],["2014-06-16",4410.96,4692.51,4410.96,4692.51,5600],["2014-06-17",4692.51,4692.51,4692.51,4692.51,0],["2014-06-18",4692.51,4692.51,4692.51,4692.51,0],["2014-06-19",4504.81,4504.81,4504.81,4504.81,3000],["2014-06-20",4317.11,4692.51,4317.11,4692.51,3500],["2014-06-23",4692.51,4692.51,4692.51,4692.51,0],["2014-06-24",4692.51,4692.51,4692.51,4692.51,0],["2014-06-25",4692.51,4692.51,4692.51,4692.51,0],["2014-06-26",4692.51,4692.51,4692.51,4692.51,3000],["2014-06-27",5067.91,5067.91,5067.91,5067.91,100],["2014-06-30",4598.66,4598.66,4598.66,4598.66,700],["2014-07-01",4692.51,4692.51,4692.51,4692.51,600],["2014-07-02",4692.51,4692.51,4692.51,4692.51,0],["2014-07-03",4504.81,4504.81,4504.81,4504.81,2000],["2014-07-04",4504.81,4504.81,4504.81,4504.81,0],["2014-07-07",4598.66,4598.66,4598.66,4598.66,400],["2014-07-08",4598.66,4598.66,4598.66,4598.66,0],["2014-07-09",4317.11,4410.96,4317.11,4410.96,400],["2014-07-10",4504.81,4504.81,4504.81,4504.81,100],["2014-07-11",4504.81,4504.81,4504.81,4504.81,0],["2014-07-14",4692.51,4692.51,4692.51,4692.51,100],["2014-07-15",4504.81,4598.66,4317.11,4598.66,2100],["2014-07-16",4223.26,4223.26,4223.26,4223.26,2000],["2014-07-17",4317.11,4317.11,4317.11,4317.11,100],["2014-07-18",4317.11,4317.11,4317.11,4317.11,0],["2014-07-21",4317.11,4317.11,4223.26,4223.26,20000],["2014-07-22",4223.26,4317.11,4223.26,4223.26,35200],["2014-07-23",4223.26,4317.11,4223.26,4317.11,23100],["2014-07-24",4223.26,4317.11,4223.26,4223.26,32400],["2014-07-25",4317.11,4317.11,4223.26,4317.11,12100],["2014-07-28",4504.81,4692.51,4410.96,4692.51,14800],["2014-07-29",4692.51,4692.51,4692.51,4692.51,0],["2014-07-30",4223.26,4598.66,4223.26,4598.66,11100],["2014-07-31",4317.11,4504.81,4223.26,4504.81,7300],["2014-08-01",4317.11,4504.81,4317.11,4504.81,8100],["2014-08-04",4504.81,4504.81,4504.81,4504.81,100],["2014-08-05",4223.26,4223.26,4223.26,4223.26,1400],["2014-08-06",4317.11,4504.81,4317.11,4504.81,3600],["2014-08-07",4410.96,4410.96,4317.11,4317.11,6500],["2014-08-08",4410.96,4410.96,4317.11,4317.11,8400],["2014-08-11",4317.11,4317.11,4317.11,4317.11,5900],["2014-08-12",4504.81,4504.81,4223.26,4410.96,8300],["2014-08-13",4317.11,4317.11,4317.11,4317.11,6200],["2014-08-14",4410.96,4504.81,4410.96,4504.81,4000],["2014-08-15",4410.96,4410.96,4317.11,4410.96,2400],["2014-08-18",4410.96,4598.66,4410.96,4410.96,10800],["2014-08-19",4410.96,4410.96,4410.96,4410.96,0],["2014-08-20",4504.81,4504.81,4504.81,4504.81,100],["2014-08-21",4504.81,4504.81,4504.81,4504.81,1000],["2014-08-22",4317.11,4410.96,4317.11,4410.96,6000],["2014-08-25",4410.96,4410.96,4410.96,4410.96,0],["2014-08-26",4410.96,4410.96,4410.96,4410.96,0],["2014-08-27",4317.11,4410.96,4317.11,4410.96,8700],["2014-08-28",4317.11,4504.81,4317.11,4410.96,5800],["2014-08-29",4410.96,4504.81,4223.26,4410.96,6800],["2014-09-03",4410.96,4598.66,4410.96,4598.66,39700],["2014-09-04",4504.81,4598.66,4504.81,4598.66,5100],["2014-09-05",4504.81,4598.66,4504.81,4598.66,12000],["2014-09-08",4504.81,4786.36,4504.81,4692.51,14600],["2014-09-09",4504.81,4598.66,4504.81,4504.81,5600],["2014-09-10",4317.11,4598.66,4317.11,4598.66,5600],["2014-09-11",4504.81,4504.81,4504.81,4504.81,11000],["2014-09-12",4410.96,4504.81,4410.96,4504.81,28600],["2014-09-15",4598.66,4692.51,4504.81,4692.51,26700],["2014-09-16",4692.51,4692.51,4504.81,4692.51,5900],["2014-09-17",4786.36,4786.36,4786.36,4786.36,100],["2014-09-18",4692.51,4692.51,4504.81,4598.66,3800],["2014-09-19",4504.81,4504.81,4504.81,4504.81,3300],["2014-09-22",4504.81,4598.66,4504.81,4598.66,9000],["2014-09-23",4598.66,4598.66,4598.66,4598.66,0],["2014-09-24",4504.81,4504.81,4504.81,4504.81,2000],["2014-09-25",4504.81,4504.81,4504.81,4504.81,1000],["2014-09-26",4410.96,4410.96,4410.96,4410.96,400],["2014-09-29",4317.11,4317.11,4317.11,4317.11,100],["2014-09-30",4410.96,4410.96,4410.96,4410.96,2200],["2014-10-01",4504.81,4504.81,4504.81,4504.81,100],["2014-10-02",4504.81,4598.66,4410.96,4410.96,8600],["2014-10-03",4317.11,4504.81,4317.11,4504.81,6200],["2014-10-06",4410.96,4410.96,4410.96,4410.96,100],["2014-10-07",4598.66,4598.66,4598.66,4598.66,6500],["2014-10-08",4598.66,4598.66,4598.66,4598.66,7500],["2014-10-09",4974.06,4974.06,4598.66,4880.21,32600],["2014-10-10",4786.36,4786.36,4692.51,4786.36,3100],["2014-10-13",4786.36,4786.36,4786.36,4786.36,0],["2014-10-14",4692.51,4692.51,4692.51,4692.51,16000],["2014-10-15",4786.36,4786.36,4786.36,4786.36,100],["2014-10-16",4598.66,4598.66,4410.96,4598.66,14700],["2014-10-17",4504.81,4504.81,4504.81,4504.81,500],["2014-10-20",4692.51,4692.51,4692.51,4692.51,100],["2014-10-21",4317.11,4504.81,4317.11,4504.81,200],["2014-10-22",4410.96,4410.96,4317.11,4317.11,4500],["2014-10-23",4317.11,4317.11,4317.11,4317.11,900],["2014-10-24",4317.11,4410.96,4317.11,4410.96,300],["2014-10-27",4317.11,4317.11,4223.26,4223.26,8800],["2014-10-28",4223.26,4223.26,4223.26,4223.26,0],["2014-10-29",4223.26,4317.11,4223.26,4317.11,8200],["2014-10-30",4317.11,4410.96,4317.11,4410.96,1500],["2014-10-31",4410.96,4410.96,4410.96,4410.96,0],["2014-11-03",4129.41,4129.41,4129.41,4129.41,100],["2014-11-04",4410.96,4410.96,4317.11,4317.11,12200],["2014-11-05",4317.11,4317.11,4317.11,4317.11,0],["2014-11-06",4223.26,4410.96,4223.26,4410.96,1100],["2014-11-07",4410.96,4410.96,4410.96,4410.96,4800],["2014-11-10",4598.66,4598.66,4504.81,4504.81,300],["2014-11-11",4504.81,4504.81,4504.81,4504.81,0],["2014-11-12",4504.81,4504.81,4504.81,4504.81,100],["2014-11-13",4598.66,4598.66,4410.96,4410.96,10800],["2014-11-14",4317.11,4504.81,4317.11,4317.11,18900],["2014-11-17",4410.96,4598.66,4410.96,4598.66,8100],["2014-11-18",4504.81,4598.66,4504.81,4598.66,5400],["2014-11-19",4504.81,4504.81,4504.81,4504.81,10000],["2014-11-20",4504.81,4598.66,4504.81,4598.66,2100],["2014-11-21",4504.81,4504.81,4504.81,4504.81,7500],["2014-11-24",4504.81,4504.81,4410.96,4410.96,11500],["2014-11-25",4504.81,4504.81,4504.81,4504.81,100],["2014-11-26",4410.96,4410.96,4410.96,4410.96,8100],["2014-11-27",4410.96,4410.96,4410.96,4410.96,0],["2014-11-28",4410.96,4410.96,4410.96,4410.96,0],["2014-12-01",4317.11,4317.11,4317.11,4317.11,500],["2014-12-02",4317.11,4317.11,4317.11,4317.11,0],["2014-12-03",4223.26,4223.26,4223.26,4223.26,1500],["2014-12-04",4410.96,4410.96,4410.96,4410.96,100],["2014-12-05",4410.96,4410.96,4410.96,4410.96,0],["2014-12-08",4317.11,4317.11,4317.11,4317.11,2200],["2014-12-09",4223.26,4223.26,4223.26,4223.26,400],["2014-12-10",4504.81,4504.81,4504.81,4504.81,100],["2014-12-11",4504.81,4504.81,4504.81,4504.81,100],["2014-12-12",4504.81,4504.81,4504.81,4504.81,100],["2014-12-15",4317.11,4410.96,4317.11,4410.96,2100],["2014-12-16",4317.11,4317.11,4223.26,4223.26,8000],["2014-12-17",4223.26,4223.26,4223.26,4223.26,0],["2014-12-18",4223.26,4410.96,4223.26,4410.96,18300],["2014-12-19",4410.96,4410.96,4410.96,4410.96,200],["2014-12-22",4410.96,4504.81,4410.96,4504.81,400],["2014-12-23",4504.81,4504.81,4504.81,4504.81,0],["2014-12-24",4504.81,4504.81,4504.81,4504.81,0],["2014-12-25",4598.66,4598.66,4223.26,4410.96,3000],["2014-12-26",4223.26,4223.26,4223.26,4223.26,1200],["2014-12-29",4035.56,4410.96,4035.56,4410.96,200],["2014-12-30",4786.36,4786.36,4786.36,4786.36,130],["2014-12-31",4504.81,4504.81,4504.81,4504.81,500],["2015-01-05",4598.66,4598.66,4598.66,4598.66,100],["2015-01-06",4598.66,4598.66,4598.66,4598.66,0],["2015-01-07",4598.66,4598.66,4598.66,4598.66,0],["2015-01-08",4598.66,4598.66,4598.66,4598.66,0],["2015-01-09",4410.96,4598.66,4410.96,4598.66,1400],["2015-01-12",4223.26,4598.66,4223.26,4598.66,4100],["2015-01-13",4223.26,4223.26,4223.26,4223.26,2800],["2015-01-14",4129.41,4129.41,4129.41,4129.41,1600],["2015-01-15",4223.26,4223.26,4129.41,4223.26,1300],["2015-01-16",4223.26,4223.26,4223.26,4223.26,900],["2015-01-19",4223.26,4317.11,4223.26,4317.11,7500],["2015-01-20",4223.26,4410.96,4223.26,4410.96,1000],["2015-01-21",4410.96,4410.96,4410.96,4410.96,2400],["2015-01-22",4598.66,4598.66,4598.66,4598.66,100],["2015-01-23",4504.81,4504.81,4504.81,4504.81,8000],["2015-01-26",4692.51,4880.21,4692.51,4786.36,14900],["2015-01-27",4598.66,4692.51,4598.66,4692.51,3000],["2015-01-28",4692.51,4692.51,4692.51,4692.51,0],["2015-01-29",4692.51,4692.51,4692.51,4692.51,100],["2015-01-30",4692.51,4692.51,4692.51,4692.51,0],["2015-02-02",4786.36,4786.36,4786.36,4786.36,100],["2015-02-03",4317.11,4504.81,4317.11,4504.81,3100],["2015-02-04",4504.81,4504.81,4504.81,4504.81,0],["2015-02-05",4223.26,4410.96,4223.26,4410.96,900],["2015-02-06",4317.11,4317.11,4317.11,4317.11,600],["2015-02-09",4223.26,4223.26,4223.26,4223.26,1000],["2015-02-10",4223.26,4223.26,4223.26,4223.26,4000],["2015-02-11",4035.56,4035.56,4035.56,4035.56,1000],["2015-02-12",4035.56,4035.56,4035.56,4035.56,0],["2015-02-13",4410.96,4410.96,4410.96,4410.96,3000],["2015-02-24",4786.36,4786.36,4786.36,4786.36,13800],["2015-02-25",5255.61,5255.61,4786.36,4880.21,22500],["2015-02-26",4880.21,4974.06,4786.36,4786.36,16700],["2015-02-27",4880.21,4880.21,4880.21,4880.21,200],["2015-03-02",4692.51,4692.51,4692.51,4692.51,400],["2015-03-03",4598.66,4692.51,4598.66,4598.66,29900],["2015-03-04",4598.66,4974.06,4598.66,4974.06,41000],["2015-03-05",4880.21,4880.21,4786.36,4786.36,35300],["2015-03-06",4692.51,4880.21,4692.51,4880.21,14200],["2015-03-09",4786.36,4786.36,4692.51,4692.51,20300],["2015-03-10",4786.36,4880.21,4786.36,4880.21,3000],["2015-03-11",4786.36,4880.21,4786.36,4880.21,18100],["2015-03-12",4692.51,4692.51,4692.51,4692.51,5800],["2015-03-13",4692.51,4786.36,4598.66,4786.36,12700],["2015-03-16",4880.21,4974.06,4880.21,4880.21,37200],["2015-03-17",4880.21,4880.21,4786.36,4786.36,5600],["2015-03-18",4786.36,4786.36,4786.36,4786.36,3000],["2015-03-19",4692.51,4692.51,4692.51,4692.51,6500],["2015-03-20",4692.51,4786.36,4692.51,4692.51,9500],["2015-03-23",4692.51,4692.51,4692.51,4692.51,13100],["2015-03-24",4598.66,4598.66,4598.66,4598.66,4100],["2015-03-25",4598.66,4598.66,4598.66,4598.66,10000],["2015-03-26",4692.51,4880.21,4692.51,4880.21,2900],["2015-03-27",4786.36,4880.21,4692.51,4692.51,26900],["2015-03-30",4692.51,4692.51,4692.51,4692.51,3200],["2015-03-31",4786.36,4880.21,4786.36,4880.21,18600],["2015-04-01",4974.06,4974.06,4692.51,4692.51,30700],["2015-04-02",4692.51,4974.06,4692.51,4974.06,22300],["2015-04-03",4974.06,5067.91,4974.06,5067.91,33800],["2015-04-06",4974.06,5161.76,4974.06,5067.91,30700],["2015-04-07",4974.06,5537.17,4974.06,5537.17,103000],["2015-04-08",5818.72,6006.42,5349.47,5631.02,70200],["2015-04-09",5818.72,6194.12,5818.72,6194.12,106400],["2015-04-10",6475.67,6663.37,6006.42,6287.97,113700],["2015-04-13",6006.42,6287.97,5724.87,5724.87,38400],["2015-04-14",5631.02,5912.57,5631.02,5631.02,42937],["2015-04-15",5443.32,5631.02,5349.47,5631.02,17200],["2015-04-16",5631.02,5818.72,5443.32,5631.02,54500],["2015-04-17",5631.02,5912.57,5537.17,5631.02,30800],["2015-04-20",5631.02,5818.72,5631.02,5818.72,17600],["2015-04-21",5631.02,5818.72,5537.17,5818.72,22100],["2015-04-22",5631.02,5818.72,5631.02,5631.02,45500],["2015-04-23",5537.17,5724.87,5443.32,5631.02,8600],["2015-04-24",5631.02,5818.72,5631.02,5724.87,9900],["2015-04-27",5724.87,5724.87,5255.61,5255.61,10200],["2015-05-04",5724.87,5724.87,5537.17,5537.17,200],["2015-05-05",5537.17,5537.17,5067.91,5443.32,2600],["2015-05-06",5067.91,5537.17,5067.91,5443.32,3800],["2015-05-07",4974.06,5537.17,4974.06,5443.32,5700],["2015-05-08",5537.17,5537.17,5537.17,5537.17,100],["2015-05-11",5631.02,5631.02,5631.02,5631.02,100],["2015-05-12",5161.76,5537.17,5161.76,5537.17,300],["2015-05-13",5537.17,5537.17,5537.17,5537.17,0],["2015-05-14",5443.32,5537.17,5443.32,5537.17,600],["2015-05-15",5537.17,5537.17,5537.17,5537.17,0],["2015-05-18",5161.76,5161.76,5161.76,5161.76,600],["2015-05-19",4692.51,5349.47,4692.51,5349.47,14800],["2015-05-20",5349.47,5349.47,5067.91,5067.91,4500],["2015-05-21",5255.61,5255.61,5255.61,5255.61,100],["2015-05-22",4880.21,5161.76,4880.21,5161.76,11000],["2015-05-25",4692.51,4880.21,4692.51,4880.21,14000],["2015-05-26",4880.21,5349.47,4880.21,5349.47,3500],["2015-05-27",5161.76,5255.61,4880.21,5255.61,2000],["2015-05-28",5161.76,5255.61,5161.76,5255.61,5400],["2015-05-29",5255.61,5255.61,5255.61,5255.61,0],["2015-06-01",5067.91,5255.61,5067.91,5255.61,3500],["2015-06-02",5443.32,5443.32,5443.32,5443.32,11900],["2015-06-03",5067.91,5443.32,5067.91,5443.32,2300],["2015-06-04",5067.91,5161.76,4974.06,5161.76,9700],["2015-06-05",5161.76,5631.02,5161.76,5631.02,77900],["2015-06-08",6006.42,6006.42,5255.61,5631.02,84900],["2015-06-09",5443.32,5631.02,5443.32,5631.02,7200],["2015-06-10",5537.17,5537.17,5443.32,5537.17,5700],["2015-06-11",5537.17,5537.17,5537.17,5537.17,0],["2015-06-12",5067.91,5349.47,5067.91,5349.47,1200],["2015-06-15",5255.61,5349.47,5255.61,5349.47,18300],["2015-06-16",5255.61,5255.61,5161.76,5161.76,4000],["2015-06-17",5161.76,5349.47,4974.06,5349.47,5600],["2015-06-18",5161.76,5161.76,5161.76,5161.76,1900],["2015-06-19",4974.06,5631.02,4974.06,5443.32,5000],["2015-06-22",5443.32,5443.32,5443.32,5443.32,0],["2015-06-23",4974.06,5349.47,4974.06,5349.47,12800],["2015-06-24",4974.06,5349.47,4974.06,5349.47,17000],["2015-06-25",5349.47,5443.32,5067.91,5443.32,15700],["2015-06-26",5443.32,5443.32,5443.32,5443.32,0],["2015-06-29",5443.32,5443.32,5443.32,5443.32,0],["2015-06-30",5443.32,5443.32,5349.47,5349.47,4700],["2015-07-01",5349.47,5349.47,5349.47,5349.47,0],["2015-07-02",5349.47,5349.47,5349.47,5349.47,0],["2015-07-03",5349.47,5349.47,5349.47,5349.47,0],["2015-07-06",5349.47,5349.47,4974.06,4974.06,5500],["2015-07-07",5255.61,5255.61,5161.76,5255.61,44600],["2015-07-08",5255.61,5255.61,4786.36,5255.61,33800],["2015-07-09",4880.21,5255.61,4880.21,5255.61,1100],["2015-07-10",5255.61,5255.61,5255.61,5255.61,0],["2015-07-13",4786.36,5255.61,4786.36,4880.21,4200],["2015-07-14",5067.91,5067.91,5067.91,5067.91,100],["2015-07-15",4692.51,4880.21,4692.51,4880.21,4300],["2015-07-16",4598.66,4974.06,4598.66,4974.06,1201],["2015-07-17",4880.21,4974.06,4880.21,4974.06,1029],["2015-07-20",4974.06,4974.06,4974.06,4974.06,100],["2015-07-21",5161.76,5349.47,5067.91,5161.76,16300],["2015-07-22",5255.61,5255.61,5161.76,5161.76,700],["2015-07-23",5349.47,5349.47,5349.47,5349.47,100],["2015-07-24",5349.47,5349.47,5349.47,5349.47,0],["2015-07-27",4974.06,5255.61,4880.21,4880.21,16700],["2015-07-28",5255.61,5255.61,5255.61,5255.61,4000],["2015-07-29",5255.61,5255.61,5255.61,5255.61,0],["2015-07-30",5255.61,5255.61,5255.61,5255.61,0],["2015-07-31",5255.61,5255.61,5255.61,5255.61,0],["2015-08-03",5255.61,5255.61,5255.61,5255.61,0],["2015-08-04",4786.36,5349.47,4786.36,5255.61,14200],["2015-08-05",5349.47,5724.87,4880.21,4880.21,38500],["2015-08-06",5161.76,5161.76,4880.21,4880.21,1100],["2015-08-07",5349.47,5349.47,5349.47,5349.47,13000],["2015-08-10",5067.91,5067.91,4880.21,4974.06,3800],["2015-08-11",5255.61,5255.61,5255.61,5255.61,100],["2015-08-12",4880.21,5161.76,4880.21,4974.06,6000],["2015-08-13",5255.61,5255.61,5255.61,5255.61,1800],["2015-08-14",5255.61,5255.61,5255.61,5255.61,0],["2015-08-17",5255.61,5255.61,5255.61,5255.61,0],["2015-08-18",5255.61,5255.61,5255.61,5255.61,0],["2015-08-19",5255.61,5255.61,5255.61,5255.61,0],["2015-08-20",5255.61,5255.61,5255.61,5255.61,0],["2015-08-21",5255.61,5255.61,5255.61,5255.61,0],["2015-08-24",4786.36,4786.36,4786.36,4786.36,3200],["2015-08-25",4504.81,4504.81,4410.96,4410.96,11200],["2015-08-26",4786.36,4786.36,4786.36,4786.36,35400],["2015-08-27",5067.91,5067.91,5067.91,5067.91,100],["2015-08-28",5255.61,5255.61,5255.61,5255.61,100],["2015-08-31",4786.36,4786.36,4786.36,4786.36,300],["2015-09-01",5255.61,5255.61,5255.61,5255.61,100],["2015-09-03",5255.61,5255.61,5255.61,5255.61,0],["2015-09-04",5255.61,5255.61,5255.61,5255.61,0],["2015-09-07",4880.21,5161.76,4880.21,5161.76,300],["2015-09-08",4692.51,5255.61,4692.51,5255.61,3300],["2015-09-09",5255.61,5255.61,5255.61,5255.61,0],["2015-09-10",5255.61,5255.61,5255.61,5255.61,0],["2015-09-11",4786.36,5443.32,4786.36,5443.32,3100],["2015-09-14",5443.32,5443.32,5443.32,5443.32,0],["2015-09-15",5443.32,5443.32,5443.32,5443.32,0],["2015-09-16",5443.32,5443.32,5443.32,5443.32,0],["2015-09-17",5443.32,5443.32,5443.32,5443.32,0],["2015-09-18",4974.06,5255.61,4974.06,5255.61,3600],["2015-09-21",5255.61,5255.61,5255.61,5255.61,0],["2015-09-22",4974.06,4974.06,4974.06,4974.06,3600],["2015-09-23",4974.06,4974.06,4974.06,4974.06,0],["2015-09-24",4974.06,4974.06,4974.06,4974.06,0],["2015-09-25",4974.06,4974.06,4974.06,4974.06,0],["2015-09-28",4974.06,4974.06,4974.06,4974.06,5500],["2015-09-29",4974.06,4974.06,4974.06,4974.06,0],["2015-09-30",5255.61,5255.61,4974.06,4974.06,2100],["2015-10-01",4974.06,4974.06,4974.06,4974.06,0],["2015-10-02",4974.06,4974.06,4974.06,4974.06,10000],["2015-10-05",4974.06,4974.06,4974.06,4974.06,0],["2015-10-06",4974.06,4974.06,4974.06,4974.06,0],["2015-10-07",5255.61,5255.61,5255.61,5255.61,7000],["2015-10-08",5255.61,5255.61,5255.61,5255.61,0],["2015-10-09",5255.61,5255.61,5255.61,5255.61,0],["2015-10-12",5255.61,5255.61,5255.61,5255.61,0],["2015-10-13",5255.61,5255.61,5255.61,5255.61,0],["2015-10-14",5255.61,5255.61,5255.61,5255.61,0],["2015-10-15",5255.61,5255.61,5255.61,5255.61,0],["2015-10-16",5067.91,5255.61,5067.91,5255.61,2300],["2015-10-19",5161.76,5161.76,5161.76,5161.76,2000],["2015-10-20",5161.76,5161.76,5161.76,5161.76,0],["2015-10-21",5161.76,5161.76,5161.76,5161.76,0],["2015-10-22",5161.76,5631.02,5161.76,5349.47,10800],["2015-10-23",5349.47,5349.47,5349.47,5349.47,0],["2015-10-26",5631.02,5631.02,5631.02,5631.02,3000],["2015-10-27",5631.02,5631.02,5631.02,5631.02,0],["2015-10-28",5631.02,5631.02,5631.02,5631.02,0],["2015-10-29",5631.02,5631.02,5631.02,5631.02,0],["2015-10-30",5631.02,5631.02,5631.02,5631.02,0],["2015-11-02",5067.91,5067.91,5067.91,5067.91,800],["2015-11-03",5067.91,5067.91,5067.91,5067.91,0],["2015-11-04",4786.36,4786.36,4786.36,4786.36,500],["2015-11-05",4786.36,4786.36,4786.36,4786.36,0],["2015-11-06",4786.36,4786.36,4786.36,4786.36,0],["2015-11-09",4692.51,4880.21,4598.66,4880.21,5500],["2015-11-10",4880.21,4880.21,4880.21,4880.21,0],["2015-11-11",4880.21,4880.21,4880.21,4880.21,0],["2015-11-12",5349.47,5349.47,4786.36,4974.06,300],["2015-11-13",4880.21,4880.21,4880.21,4880.21,200],["2015-11-16",4880.21,4880.21,4880.21,4880.21,0],["2015-11-17",4880.21,4880.21,4880.21,4880.21,0],["2015-11-18",4692.51,5067.91,4692.51,5067.91,1200],["2015-11-19",4598.66,5067.91,4598.66,5067.91,1000],["2015-11-20",4598.66,5067.91,4598.66,5067.91,600],["2015-11-23",4692.51,4692.51,4692.51,4692.51,700],["2015-11-24",4223.26,4692.51,4223.26,4692.51,200],["2015-11-25",4692.51,4692.51,4692.51,4692.51,0],["2015-11-26",5067.91,5067.91,5067.91,5067.91,5500],["2015-11-27",5067.91,5067.91,5067.91,5067.91,0],["2015-11-30",5067.91,5067.91,5067.91,5067.91,0],["2015-12-01",5067.91,5067.91,5067.91,5067.91,0],["2015-12-02",5067.91,5067.91,5067.91,5067.91,0],["2015-12-03",5067.91,5067.91,5067.91,5067.91,0],["2015-12-04",5255.61,5255.61,5255.61,5255.61,11800],["2015-12-07",4786.36,4786.36,4786.36,4786.36,2700],["2015-12-08",4692.51,4692.51,4692.51,4692.51,2200],["2015-12-09",4598.66,4598.66,4598.66,4598.66,1300],["2015-12-10",4692.51,4692.51,4692.51,4692.51,1100],["2015-12-11",4692.51,4692.51,4692.51,4692.51,200],["2015-12-14",4692.51,4692.51,4692.51,4692.51,0],["2015-12-15",4692.51,4692.51,4692.51,4692.51,600],["2015-12-16",4692.51,4692.51,4692.51,4692.51,0],["2015-12-17",4692.51,4692.51,4692.51,4692.51,0],["2015-12-18",4692.51,4692.51,4692.51,4692.51,0],["2015-12-21",4692.51,4692.51,4692.51,4692.51,0],["2015-12-22",4692.51,4692.51,4692.51,4692.51,0],["2015-12-23",4692.51,4692.51,4692.51,4692.51,0],["2015-12-24",4692.51,4692.51,4692.51,4692.51,0],["2015-12-25",4692.51,4692.51,4692.51,4692.51,0],["2015-12-28",4504.81,4974.06,4504.81,4974.06,3500],["2015-12-29",4974.06,4974.06,4974.06,4974.06,0],["2015-12-30",4974.06,4974.06,4974.06,4974.06,0],["2015-12-31",5161.76,5161.76,5161.76,5161.76,500],["2016-01-04",5255.61,5255.61,4786.36,4786.36,4700],["2016-01-05",4786.36,4786.36,4786.36,4786.36,0],["2016-01-06",4786.36,4786.36,4786.36,4786.36,0],["2016-01-07",4786.36,4786.36,4786.36,4786.36,0],["2016-01-08",4786.36,4786.36,4786.36,4786.36,0],["2016-01-11",4786.36,4786.36,4786.36,4786.36,0],["2016-01-12",4786.36,4786.36,4786.36,4786.36,0],["2016-01-13",4786.36,4786.36,4786.36,4786.36,0],["2016-01-14",4786.36,4786.36,4786.36,4786.36,0],["2016-01-15",4598.66,5067.91,4598.66,5067.91,1600],["2016-01-18",5067.91,5067.91,5067.91,5067.91,0],["2016-01-19",5067.91,5067.91,5067.91,5067.91,0],["2016-01-20",4598.66,4880.21,4598.66,4880.21,20100],["2016-01-21",4410.96,4786.36,4410.96,4786.36,300],["2016-01-22",4786.36,4786.36,4786.36,4786.36,0],["2016-01-25",4786.36,4786.36,4786.36,4786.36,0],["2016-01-26",4786.36,4786.36,4786.36,4786.36,0],["2016-01-27",4786.36,4786.36,4786.36,4786.36,0],["2016-01-28",4786.36,4786.36,4786.36,4786.36,0],["2016-01-29",4786.36,4786.36,4786.36,4786.36,0],["2016-02-01",4786.36,4786.36,4786.36,4786.36,0],["2016-02-02",5067.91,5161.76,4692.51,4974.06,22700],["2016-02-03",4974.06,4974.06,4974.06,4974.06,0],["2016-02-04",4974.06,4974.06,4974.06,4974.06,0],["2016-02-05",4974.06,4974.06,4974.06,4974.06,0],["2016-02-15",4974.06,4974.06,4974.06,4974.06,2000],["2016-02-16",5161.76,5255.61,5161.76,5255.61,400],["2016-02-17",5255.61,5255.61,5255.61,5255.61,0],["2016-02-18",5255.61,5255.61,5255.61,5255.61,0],["2016-02-19",5255.61,5255.61,5255.61,5255.61,0],["2016-02-22",5255.61,5255.61,5255.61,5255.61,0],["2016-02-23",5255.61,5255.61,5255.61,5255.61,0],["2016-02-24",4786.36,5067.91,4786.36,5067.91,13600],["2016-02-25",4598.66,5067.91,4598.66,5067.91,200],["2016-02-26",4880.21,5067.91,4880.21,5067.91,1600],["2016-02-29",5067.91,5067.91,5067.91,5067.91,0],["2016-03-01",5067.91,5067.91,5067.91,5067.91,0],["2016-03-02",5349.47,5349.47,5349.47,5349.47,100],["2016-03-03",5349.47,5349.47,5349.47,5349.47,0],["2016-03-04",4974.06,5255.61,4974.06,5255.61,1900],["2016-03-07",4786.36,5067.91,4786.36,5067.91,5100],["2016-03-08",5067.91,5067.91,5067.91,5067.91,0],["2016-03-09",5067.91,5067.91,5067.91,5067.91,500],["2016-03-10",4974.06,4974.06,4974.06,4974.06,2700],["2016-03-11",4974.06,4974.06,4974.06,4974.06,0],["2016-03-14",5255.61,5255.61,5255.61,5255.61,100],["2016-03-15",5255.61,5255.61,5255.61,5255.61,2500],["2016-03-16",5255.61,5255.61,5255.61,5255.61,0],["2016-03-17",5255.61,5443.32,5255.61,5255.61,6300],["2016-03-18",5255.61,5255.61,5255.61,5255.61,1000],["2016-03-21",5067.91,5067.91,5067.91,5067.91,1000],["2016-03-22",5161.76,5161.76,4974.06,4974.06,20000],["2016-03-23",4880.21,4974.06,4880.21,4974.06,7800],["2016-03-24",4974.06,4974.06,4974.06,4974.06,0],["2016-03-25",5443.32,5443.32,4974.06,5161.76,5300],["2016-03-28",5161.76,5631.02,5067.91,5067.91,46900],["2016-03-29",5255.61,5255.61,5255.61,5255.61,100],["2016-03-30",5067.91,5067.91,4974.06,5067.91,2300],["2016-03-31",5067.91,5161.76,5067.91,5161.76,19600],["2016-04-01",5161.76,5161.76,5161.76,5161.76,37400],["2016-04-04",5161.76,5161.76,5161.76,5161.76,0],["2016-04-05",5161.76,5161.76,5161.76,5161.76,0],["2016-04-06",4974.06,4974.06,4974.06,4974.06,100],["2016-04-07",4692.51,4692.51,4692.51,4692.51,100],["2016-04-08",4786.36,5161.76,4786.36,5161.76,29191],["2016-04-11",5349.47,5349.47,5255.61,5255.61,16500],["2016-04-12",5255.61,5255.61,5255.61,5255.61,0],["2016-04-13",4974.06,5161.76,4974.06,5161.76,9600],["2016-04-14",5161.76,5161.76,5161.76,5161.76,0],["2016-04-15",5161.76,5161.76,5067.91,5067.91,16000],["2016-04-19",5067.91,5067.91,5067.91,5067.91,0],["2016-04-20",5067.91,5349.47,5067.91,5349.47,15900],["2016-04-21",5349.47,5349.47,5349.47,5349.47,0],["2016-04-22",5161.76,5161.76,5067.91,5067.91,7600],["2016-04-25",4880.21,5349.47,4880.21,5349.47,9300],["2016-04-26",5161.76,5349.47,5161.76,5349.47,2000],["2016-04-27",5349.47,5349.47,5349.47,5349.47,0],["2016-04-28",5349.47,5349.47,5349.47,5349.47,0],["2016-04-29",5067.91,5349.47,4974.06,5349.47,300],["2016-05-04",4974.06,4974.06,4974.06,4974.06,3000],["2016-05-05",4974.06,4974.06,4974.06,4974.06,0],["2016-05-06",5067.91,5067.91,5067.91,5067.91,1100],["2016-05-09",5255.61,5255.61,5255.61,5255.61,200],["2016-05-10",5255.61,5255.61,5255.61,5255.61,0],["2016-05-11",5255.61,5255.61,5255.61,5255.61,0],["2016-05-12",4786.36,4974.06,4786.36,4880.21,12100],["2016-05-13",4880.21,5067.91,4880.21,5067.91,2100],["2016-05-16",4692.51,5067.91,4598.66,4974.06,12700],["2016-05-17",4974.06,4974.06,4974.06,4974.06,0],["2016-05-18",4786.36,4974.06,4786.36,4974.06,600],["2016-05-19",4692.51,4786.36,4692.51,4786.36,234400],["2016-05-20",4692.51,5067.91,4598.66,5067.91,3900],["2016-05-23",5067.91,5067.91,5067.91,5067.91,0],["2016-05-24",4880.21,4974.06,4880.21,4974.06,300],["2016-05-25",4974.06,4974.06,4974.06,4974.06,0],["2016-05-26",4692.51,4974.06,4692.51,4974.06,1100],["2016-05-27",4974.06,4974.06,4974.06,4974.06,1400],["2016-05-30",4974.06,4974.06,4974.06,4974.06,0],["2016-05-31",4786.36,4786.36,4786.36,4786.36,6600],["2016-06-01",4786.36,4786.36,4786.36,4786.36,0],["2016-06-02",4786.36,4786.36,4786.36,4786.36,0],["2016-06-03",5067.91,5067.91,4786.36,4786.36,14100],["2016-06-06",5067.91,5067.91,4880.21,4880.21,13600],["2016-06-07",4880.21,4880.21,4880.21,4880.21,0],["2016-06-08",5161.76,5161.76,5161.76,5161.76,100],["2016-06-09",4974.06,5067.91,4974.06,4974.06,8400],["2016-06-10",5067.91,5067.91,4786.36,4786.36,7600],["2016-06-13",5067.91,5161.76,5067.91,5161.76,200],["2016-06-14",5161.76,5161.76,5161.76,5161.76,0],["2016-06-15",4692.51,5067.91,4692.51,5067.91,2100],["2016-06-16",5067.91,5067.91,5067.91,5067.91,0],["2016-06-17",4974.06,5161.76,4692.51,5161.76,1100],["2016-06-20",5067.91,5067.91,4974.06,5067.91,4200],["2016-06-21",5067.91,5161.76,4786.36,4786.36,6500],["2016-06-22",4786.36,5161.76,4786.36,5161.76,10000],["2016-06-23",5161.76,5161.76,5161.76,5161.76,7000],["2016-06-24",5161.76,5161.76,4786.36,5161.76,7500],["2016-06-27",4786.36,4786.36,4786.36,4786.36,900],["2016-06-28",4786.36,4786.36,4786.36,4786.36,0],["2016-06-29",4410.96,5255.61,4410.96,5255.61,14700],["2016-06-30",5631.02,5631.02,5537.17,5537.17,300],["2016-07-01",5161.76,5443.32,5161.76,5255.61,2500],["2016-07-04",5255.61,5255.61,4974.06,5067.91,7800],["2016-07-05",5443.32,5443.32,5443.32,5443.32,100],["2016-07-06",5537.17,5537.17,5537.17,5537.17,100],["2016-07-07",5067.91,5161.76,5067.91,5161.76,34700],["2016-07-08",5161.76,5631.02,5161.76,5631.02,1100],["2016-07-11",5255.61,5349.47,5161.76,5161.76,3200],["2016-07-12",5161.76,5161.76,5161.76,5161.76,0],["2016-07-13",5255.61,5255.61,5255.61,5255.61,2700],["2016-07-14",5255.61,5255.61,5255.61,5255.61,0],["2016-07-15",4880.21,4880.21,4880.21,4880.21,300],["2016-07-18",4880.21,4880.21,4880.21,4880.21,0],["2016-07-19",5349.47,5349.47,4786.36,5255.61,5500],["2016-07-20",5255.61,5255.61,5255.61,5255.61,0],["2016-07-21",4880.21,4880.21,4880.21,4880.21,100],["2016-07-22",4786.36,5067.91,4786.36,5067.91,2200],["2016-07-25",5161.76,5161.76,5161.76,5161.76,5000],["2016-07-26",4692.51,5067.91,4692.51,5067.91,9500],["2016-07-27",4786.36,4786.36,4786.36,4786.36,8800],["2016-07-28",5067.91,5161.76,5067.91,5161.76,200],["2016-07-29",5067.91,5537.17,5067.91,5067.91,6800],["2016-08-01",4786.36,4786.36,4786.36,4786.36,6100],["2016-08-02",4786.36,4786.36,4786.36,4786.36,300],["2016-08-03",4786.36,4786.36,4786.36,4786.36,0],["2016-08-04",5161.76,5161.76,5161.76,5161.76,100],["2016-08-05",5161.76,5161.76,5161.76,5161.76,0],["2016-08-08",4786.36,4786.36,4786.36,4786.36,500],["2016-08-09",5161.76,5161.76,5161.76,5161.76,100],["2016-08-10",4880.21,4880.21,4692.51,4692.51,1500],["2016-08-11",4880.21,4974.06,4880.21,4974.06,1000],["2016-08-12",4786.36,4786.36,4692.51,4692.51,15300],["2016-08-15",4692.51,4974.06,4692.51,4974.06,900],["2016-08-16",4786.36,4786.36,4786.36,4786.36,2300],["2016-08-17",4974.06,5255.61,4786.36,5255.61,54100],["2016-08-18",5537.17,5724.87,5349.47,5443.32,15909],["2016-08-19",5443.32,5443.32,5443.32,5443.32,1000],["2016-08-22",5255.61,5349.47,5161.76,5161.76,5300],["2016-08-23",5255.61,5443.32,5067.91,5161.76,2800],["2016-08-24",5537.17,5537.17,5161.76,5161.76,9700],["2016-08-25",5067.91,5255.61,5067.91,5067.91,600],["2016-08-26",4974.06,5161.76,4974.06,5161.76,3600],["2016-08-29",5631.02,5631.02,5631.02,5631.02,4700],["2016-08-30",5631.02,5631.02,5631.02,5631.02,0],["2016-08-31",5818.72,5818.72,5067.91,5724.87,600],["2016-09-01",5724.87,5724.87,5724.87,5724.87,0],["2016-09-05",5724.87,5724.87,5724.87,5724.87,0],["2016-09-06",5724.87,5724.87,5724.87,5724.87,0],["2016-09-07",5255.61,5255.61,5255.61,5255.61,1000],["2016-09-08",5255.61,5349.47,4880.21,5255.61,1800],["2016-09-09",5255.61,5537.17,5255.61,5537.17,1300],["2016-09-12",5537.17,5537.17,5537.17,5537.17,0],["2016-09-13",5537.17,5537.17,5537.17,5537.17,0],["2016-09-14",5537.17,5537.17,5537.17,5537.17,0],["2016-09-15",5067.91,5349.47,5067.91,5349.47,11100],["2016-09-16",5349.47,5349.47,5349.47,5349.47,0],["2016-09-19",5161.76,5161.76,5161.76,5161.76,1400],["2016-09-20",4880.21,4880.21,4880.21,4880.21,1200],["2016-09-21",5349.47,5349.47,5349.47,5349.47,100],["2016-09-22",5349.47,5349.47,5349.47,5349.47,0],["2016-09-23",5349.47,5349.47,5349.47,5349.47,0],["2016-09-26",5349.47,5349.47,5349.47,5349.47,0],["2016-09-27",5349.47,5349.47,5349.47,5349.47,0],["2016-09-28",5349.47,5349.47,5349.47,5349.47,0],["2016-09-29",5161.76,5161.76,5161.76,5161.76,5000],["2016-09-30",5161.76,5161.76,5161.76,5161.76,3000],["2016-10-03",4786.36,5443.32,4786.36,5443.32,9000],["2016-10-04",5443.32,5443.32,5443.32,5443.32,0],["2016-10-05",5443.32,5443.32,5443.32,5443.32,0],["2016-10-06",4974.06,5443.32,4974.06,5161.76,22600],["2016-10-07",5161.76,5161.76,5161.76,5161.76,0],["2016-10-10",4786.36,4974.06,4786.36,4880.21,4500],["2016-10-11",4880.21,4880.21,4880.21,4880.21,0],["2016-10-12",4692.51,4974.06,4692.51,4974.06,7000],["2016-10-13",4786.36,4786.36,4786.36,4786.36,1000],["2016-10-14",4786.36,4786.36,4786.36,4786.36,0],["2016-10-17",4786.36,4786.36,4786.36,4786.36,0],["2016-10-18",4786.36,4786.36,4786.36,4786.36,0],["2016-10-19",4786.36,4786.36,4786.36,4786.36,0],["2016-10-20",4786.36,4786.36,4786.36,4786.36,0],["2016-10-21",5161.76,5161.76,5161.76,5161.76,100],["2016-10-24",5443.32,5443.32,5161.76,5161.76,200],["2016-10-25",5161.76,5161.76,5161.76,5161.76,0],["2016-10-26",5443.32,5443.32,5443.32,5443.32,2300],["2016-10-27",4974.06,4974.06,4974.06,4974.06,100],["2016-10-28",4974.06,4974.06,4974.06,4974.06,0],["2016-10-31",4974.06,4974.06,4974.06,4974.06,0],["2016-11-01",5349.47,5349.47,5349.47,5349.47,100],["2016-11-02",4880.21,5537.17,4880.21,4880.21,18200],["2016-11-03",4880.21,4880.21,4880.21,4880.21,0],["2016-11-04",5067.91,5067.91,4974.06,4974.06,4500],["2016-11-07",5255.61,5255.61,5161.76,5161.76,18300],["2016-11-08",4974.06,4974.06,4786.36,4786.36,1500],["2016-11-09",4786.36,4786.36,4692.51,4692.51,1500],["2016-11-10",4692.51,4692.51,4692.51,4692.51,2500],["2016-11-11",4786.36,4786.36,4786.36,4786.36,32700],["2016-11-14",4786.36,4786.36,4786.36,4786.36,0],["2016-11-15",4692.51,4786.36,4692.51,4692.51,5200],["2016-11-16",4692.51,4692.51,4692.51,4692.51,0],["2016-11-17",4786.36,4880.21,4786.36,4880.21,300],["2016-11-18",4880.21,4880.21,4880.21,4880.21,0],["2016-11-21",4692.51,4880.21,4692.51,4880.21,13100],["2016-11-22",4692.51,4692.51,4692.51,4692.51,3800],["2016-11-23",4692.51,4692.51,4692.51,4692.51,0],["2016-11-24",4504.81,5161.76,4504.81,5161.76,900],["2016-11-25",4692.51,4692.51,4692.51,4692.51,400],["2016-11-28",4692.51,4692.51,4692.51,4692.51,0],["2016-11-29",4692.51,4692.51,4692.51,4692.51,0],["2016-11-30",4598.66,4880.21,4598.66,4598.66,4900],["2016-12-01",4974.06,4974.06,4974.06,4974.06,100],["2016-12-02",4974.06,4974.06,4974.06,4974.06,0],["2016-12-05",5161.76,5349.47,4692.51,4692.51,10000],["2016-12-06",4692.51,4692.51,4692.51,4692.51,0],["2016-12-07",4692.51,4692.51,4692.51,4692.51,0],["2016-12-08",4692.51,4692.51,4692.51,4692.51,0],["2016-12-09",4692.51,4692.51,4692.51,4692.51,0],["2016-12-12",4504.81,4598.66,4504.81,4598.66,8300],["2016-12-13",4598.66,4598.66,4598.66,4598.66,0],["2016-12-14",4598.66,4598.66,4598.66,4598.66,0],["2016-12-15",4504.81,4598.66,4504.81,4598.66,2900],["2016-12-16",4880.21,4880.21,4880.21,4880.21,100],["2016-12-19",4880.21,4880.21,4880.21,4880.21,0],["2016-12-20",4880.21,4880.21,4880.21,4880.21,0],["2016-12-21",4692.51,4692.51,4692.51,4692.51,1000],["2016-12-22",4692.51,4692.51,4692.51,4692.51,0],["2016-12-23",4692.51,4692.51,4692.51,4692.51,0],["2016-12-26",4692.51,4692.51,4692.51,4692.51,0],["2016-12-27",4692.51,4692.51,4692.51,4692.51,6000],["2016-12-28",4692.51,4880.21,4598.66,4880.21,2200],["2016-12-29",4880.21,4880.21,4880.21,4880.21,0],["2016-12-30",4880.21,4880.21,4880.21,4880.21,0],["2017-01-03",5067.91,5161.76,5067.91,5161.76,1800],["2017-01-04",5161.76,5161.76,5161.76,5161.76,0],["2017-01-05",5161.76,5161.76,5161.76,5161.76,0],["2017-01-06",4692.51,5443.32,4692.51,5349.47,1200],["2017-01-09",5349.47,5349.47,5349.47,5349.47,0],["2017-01-10",4880.21,5443.32,4880.21,5349.47,1200],["2017-01-11",5349.47,5349.47,5349.47,5349.47,0],["2017-01-12",5349.47,5349.47,5349.47,5349.47,0],["2017-01-13",5349.47,5349.47,5349.47,5349.47,0],["2017-01-16",5349.47,5349.47,5349.47,5349.47,0],["2017-01-17",4880.21,4880.21,4880.21,4880.21,100],["2017-01-18",4598.66,4880.21,4598.66,4880.21,1500],["2017-01-19",4880.21,4880.21,4880.21,4880.21,0],["2017-01-20",4880.21,4880.21,4880.21,4880.21,0],["2017-01-23",4880.21,4880.21,4880.21,4880.21,0],["2017-01-24",4880.21,4880.21,4880.21,4880.21,0],["2017-01-25",5349.47,5349.47,4598.66,5161.76,300],["2017-02-02",5161.76,5161.76,5161.76,5161.76,0],["2017-02-03",5349.47,5349.47,5349.47,5349.47,100],["2017-02-06",5631.02,5818.72,5631.02,5818.72,200],["2017-02-07",5818.72,5818.72,5818.72,5818.72,0],["2017-02-08",6194.12,6194.12,5255.61,5818.72,1100],["2017-02-09",5818.72,5818.72,5818.72,5818.72,0],["2017-02-10",5818.72,5818.72,5818.72,5818.72,0],["2017-02-13",5818.72,5818.72,5818.72,5818.72,0],["2017-02-14",5818.72,5818.72,5818.72,5818.72,0],["2017-02-15",5818.72,5818.72,5818.72,5818.72,0],["2017-02-16",5255.61,5537.17,5255.61,5443.32,1700],["2017-02-17",5537.17,5537.17,5537.17,5537.17,100],["2017-02-20",5631.02,6006.42,5067.91,5349.47,5100],["2017-02-21",5537.17,5631.02,4880.21,5255.61,3400],["2017-02-22",5255.61,5255.61,5255.61,5255.61,0],["2017-02-23",4786.36,5067.91,4786.36,4880.21,1200],["2017-02-24",4880.21,4880.21,4880.21,4880.21,0],["2017-02-27",5255.61,5255.61,4692.51,4880.21,3800],["2017-02-28",5255.61,5255.61,5067.91,5067.91,200],["2017-03-01",5255.61,5537.17,5255.61,5537.17,300],["2017-03-02",5537.17,5537.17,5537.17,5537.17,0],["2017-03-03",5537.17,5537.17,5537.17,5537.17,0],["2017-03-06",5067.91,5443.32,5067.91,5161.76,900],["2017-03-07",5161.76,5161.76,5161.76,5161.76,200],["2017-03-08",5161.76,5161.76,5161.76,5161.76,0],["2017-03-09",5161.76,5161.76,5161.76,5161.76,0],["2017-03-10",5161.76,5161.76,5161.76,5161.76,0],["2017-03-13",5161.76,5161.76,5161.76,5161.76,0],["2017-03-14",5161.76,5161.76,5161.76,5161.76,0],["2017-03-15",5161.76,5161.76,5161.76,5161.76,0],["2017-03-16",4692.51,5255.61,4692.51,5255.61,5700],["2017-03-17",4786.36,4786.36,4786.36,4786.36,1100],["2017-03-20",4786.36,5067.91,4692.51,5067.91,15100],["2017-03-21",4786.36,4786.36,4692.51,4786.36,3100],["2017-03-22",4786.36,4786.36,4786.36,4786.36,0],["2017-03-23",4786.36,4786.36,4692.51,4786.36,6000],["2017-03-24",4880.21,4880.21,4786.36,4786.36,1900],["2017-03-27",4786.36,4786.36,4786.36,4786.36,0],["2017-03-28",4786.36,4880.21,4692.51,4880.21,61400],["2017-03-29",4880.21,4880.21,4880.21,4880.21,0],["2017-03-30",4880.21,4880.21,4880.21,4880.21,500],["2017-03-31",4880.21,4880.21,4880.21,4880.21,0],["2017-04-03",4692.51,4880.21,4410.96,4692.51,21500],["2017-04-04",4880.21,4880.21,4786.36,4786.36,28080],["2017-04-05",4786.36,4880.21,4692.51,4880.21,29469],["2017-04-07",4880.21,4880.21,4880.21,4880.21,800],["2017-04-10",4880.21,4880.21,4880.21,4880.21,200],["2017-04-11",4786.36,4786.36,4786.36,4786.36,3000],["2017-04-12",4692.51,4880.21,4692.51,4880.21,16800],["2017-04-13",4692.51,5255.61,4692.51,5255.61,24700],["2017-04-14",5255.61,5255.61,5255.61,5255.61,0],["2017-04-17",5255.61,5255.61,5255.61,5255.61,0],["2017-04-18",5255.61,5255.61,5255.61,5255.61,0],["2017-04-19",5255.61,5255.61,5255.61,5255.61,0],["2017-04-20",5255.61,5255.61,5255.61,5255.61,0],["2017-04-21",5255.61,5255.61,5255.61,5255.61,0],["2017-04-24",4880.21,4880.21,4786.36,4786.36,700],["2017-04-25",4880.21,4880.21,4692.51,4880.21,14100],["2017-04-26",4880.21,4880.21,4880.21,4880.21,0],["2017-04-27",4880.21,4880.21,4880.21,4880.21,0],["2017-04-28",4880.21,4880.21,4880.21,4880.21,0],["2017-05-03",4880.21,4880.21,4880.21,4880.21,0],["2017-05-04",4880.21,4880.21,4880.21,4880.21,0],["2017-05-05",4504.81,4786.36,4504.81,4786.36,5100],["2017-05-08",4786.36,4786.36,4786.36,4786.36,49],["2017-05-09",4786.36,4786.36,4786.36,4786.36,0],["2017-05-10",4880.21,4880.21,4880.21,4880.21,1200],["2017-05-11",4880.21,4880.21,4880.21,4880.21,0],["2017-05-12",4880.21,4880.21,4880.21,4880.21,0],["2017-05-15",4880.21,4880.21,4880.21,4880.21,0],["2017-05-16",4504.81,4692.51,4410.96,4692.51,21000],["2017-05-17",4786.36,4786.36,4786.36,4786.36,100],["2017-05-18",4786.36,4786.36,4786.36,4786.36,0],["2017-05-19",4786.36,4786.36,4786.36,4786.36,0],["2017-05-22",4786.36,4786.36,4786.36,4786.36,0],["2017-05-23",4786.36,4786.36,4786.36,4786.36,0],["2017-05-24",4692.51,4692.51,4692.51,4692.51,300],["2017-05-25",4692.51,4692.51,4692.51,4692.51,0],["2017-05-26",4692.51,4692.51,4692.51,4692.51,0],["2017-05-29",4598.66,4598.66,4598.66,4598.66,5100],["2017-05-30",4786.36,4786.36,4504.81,4786.36,68000],["2017-05-31",4786.36,4786.36,4786.36,4786.36,0],["2017-06-01",4786.36,4786.36,4786.36,4786.36,0],["2017-06-02",4786.36,4786.36,4786.36,4786.36,0],["2017-06-05",4598.66,5255.61,4598.66,5255.61,19600],["2017-06-06",4786.36,4786.36,4786.36,4786.36,3500],["2017-06-07",4504.81,4598.66,4504.81,4598.66,31500],["2017-06-08",4786.36,4786.36,4598.66,4598.66,2700],["2017-06-09",4598.66,4598.66,4598.66,4598.66,0],["2017-06-12",4692.51,4692.51,4692.51,4692.51,100],["2017-06-13",4692.51,4692.51,4692.51,4692.51,0],["2017-06-14",4692.51,4692.51,4692.51,4692.51,0],["2017-06-15",4317.11,4692.51,4317.11,4692.51,19800],["2017-06-16",4504.81,4504.81,4504.81,4504.81,21800],["2017-06-19",4504.81,4598.66,4504.81,4598.66,3600],["2017-06-20",4692.51,4692.51,4692.51,4692.51,100],["2017-06-21",4692.51,4692.51,4692.51,4692.51,0],["2017-06-22",4692.51,4692.51,4692.51,4692.51,0],["2017-06-23",4692.51,4692.51,4692.51,4692.51,5500],["2017-06-26",4692.51,4692.51,4692.51,4692.51,0],["2017-06-27",4504.81,4504.81,4504.81,4504.81,68500],["2017-06-28",4504.81,4504.81,4504.81,4504.81,4000],["2017-06-29",4504.81,4504.81,4504.81,4504.81,11900],["2017-06-30",4504.81,4504.81,4504.81,4504.81,0],["2017-07-03",4504.81,4504.81,4504.81,4504.81,0],["2017-07-04",4504.81,4504.81,4504.81,4504.81,0],["2017-07-05",4504.81,4504.81,4504.81,4504.81,0],["2017-07-06",4504.81,4504.81,4504.81,4504.81,0],["2017-07-07",4504.81,4692.51,4504.81,4692.51,15800],["2017-07-10",4786.36,4786.36,4692.51,4692.51,10000],["2017-07-11",4692.51,4692.51,4692.51,4692.51,0],["2017-07-12",4692.51,4692.51,4692.51,4692.51,0],["2017-07-13",4692.51,4692.51,4598.66,4598.66,5700],["2017-07-14",4692.51,4692.51,4692.51,4692.51,3200],["2017-07-17",4692.51,4692.51,4692.51,4692.51,2000],["2017-07-18",4692.51,4692.51,4692.51,4692.51,2000],["2017-07-19",4692.51,4692.51,4598.66,4692.51,3500],["2017-07-20",4692.51,4692.51,4692.51,4692.51,2000],["2017-07-21",4692.51,4692.51,4692.51,4692.51,2000],["2017-07-24",4786.36,5067.91,4786.36,5067.91,11100],["2017-07-25",5067.91,5537.17,5067.91,5067.91,10100],["2017-07-26",5443.32,5443.32,5443.32,5443.32,1000],["2017-07-27",4974.06,5443.32,4974.06,5255.61,50200],["2017-07-28",4786.36,5067.91,4786.36,5067.91,1700],["2017-07-31",4880.21,5443.32,4692.51,5161.76,25300],["2017-08-01",5161.76,5161.76,5161.76,5161.76,0],["2017-08-02",5161.76,5161.76,5161.76,5161.76,0],["2017-08-03",5161.76,5161.76,5161.76,5161.76,0],["2017-08-04",4880.21,4880.21,4786.36,4786.36,70100],["2017-08-07",4786.36,4786.36,4786.36,4786.36,0],["2017-08-08",4692.51,5255.61,4692.51,5067.91,12600],["2017-08-09",5067.91,5067.91,4786.36,4786.36,7300],["2017-08-10",4786.36,4786.36,4786.36,4786.36,0],["2017-08-11",4786.36,4786.36,4786.36,4786.36,9049],["2017-08-14",4880.21,4880.21,4786.36,4880.21,22700],["2017-08-15",5067.91,5067.91,5067.91,5067.91,100],["2017-08-16",4786.36,4786.36,4786.36,4786.36,100],["2017-08-17",4786.36,4786.36,4786.36,4786.36,1000],["2017-08-18",4786.36,4786.36,4786.36,4786.36,500],["2017-08-21",4786.36,4786.36,4786.36,4786.36,0],["2017-08-22",4786.36,4786.36,4786.36,4786.36,3500],["2017-08-23",4786.36,4786.36,4786.36,4786.36,0],["2017-08-24",4410.96,4410.96,4410.96,4410.96,100],["2017-08-25",4786.36,4786.36,4786.36,4786.36,500],["2017-08-28",5067.91,5255.61,4880.21,4880.21,9510],["2017-08-29",4974.06,4974.06,4974.06,4974.06,500],["2017-08-30",4786.36,4786.36,4692.51,4692.51,6300],["2017-08-31",4974.06,4974.06,4974.06,4974.06,700],["2017-09-01",4974.06,4974.06,4974.06,4974.06,0],["2017-09-05",4786.36,4786.36,4786.36,4786.36,5500],["2017-09-06",4786.36,4880.21,4786.36,4880.21,3600],["2017-09-07",4692.51,4692.51,4692.51,4692.51,10000],["2017-09-08",4692.51,4692.51,4692.51,4692.51,4300],["2017-09-11",4692.51,4692.51,4692.51,4692.51,0],["2017-09-12",4692.51,4692.51,4692.51,4692.51,5000],["2017-09-13",4692.51,4880.21,4692.51,4880.21,300],["2017-09-14",4692.51,4786.36,4692.51,4786.36,2100],["2017-09-15",4786.36,4786.36,4786.36,4786.36,0],["2017-09-18",4786.36,4786.36,4692.51,4786.36,2200],["2017-09-19",4786.36,4786.36,4786.36,4786.36,2700],["2017-09-20",4786.36,4786.36,4786.36,4786.36,2],["2017-09-21",4786.36,4786.36,4786.36,4786.36,0],["2017-09-22",4786.36,4786.36,4786.36,4786.36,0],["2017-09-25",4786.36,4786.36,4786.36,4786.36,0],["2017-09-26",4786.36,4786.36,4786.36,4786.36,0],["2017-09-27",4786.36,4786.36,4786.36,4786.36,0],["2017-09-28",4786.36,4786.36,4786.36,4786.36,0],["2017-09-29",4786.36,4786.36,4786.36,4786.36,0],["2017-10-02",4692.51,5161.76,4692.51,5161.76,5100],["2017-10-03",5161.76,5161.76,5161.76,5161.76,0],["2017-10-04",5161.76,5161.76,5161.76,5161.76,2],["2017-10-05",5161.76,5161.76,5161.76,5161.76,500],["2017-10-06",5161.76,5161.76,5161.76,5161.76,0],["2017-10-09",5161.76,5161.76,5161.76,5161.76,0],["2017-10-10",5161.76,5161.76,5161.76,5161.76,0],["2017-10-11",5161.76,5161.76,5161.76,5161.76,1000],["2017-10-12",5161.76,5161.76,5161.76,5161.76,0],["2017-10-13",5161.76,5161.76,5161.76,5161.76,0],["2017-10-16",5161.76,5161.76,5161.76,5161.76,0],["2017-10-17",5161.76,5161.76,5161.76,5161.76,0],["2017-10-18",5161.76,5161.76,5161.76,5161.76,0],["2017-10-19",5161.76,5161.76,5161.76,5161.76,0],["2017-10-20",5067.91,5067.91,5067.91,5067.91,700],["2017-10-23",5067.91,5067.91,5067.91,5067.91,0],["2017-10-24",5067.91,5067.91,5067.91,5067.91,100],["2017-10-25",5067.91,5067.91,5067.91,5067.91,0],["2017-10-26",5067.91,5067.91,5067.91,5067.91,0],["2017-10-27",5067.91,5067.91,5067.91,5067.91,0],["2017-10-30",5067.91,5067.91,5067.91,5067.91,0],["2017-10-31",5067.91,5067.91,5067.91,5067.91,0],["2017-11-01",5067.91,5067.91,5067.91,5067.91,0],["2017-11-02",5067.91,5067.91,5067.91,5067.91,0],["2017-11-03",4692.51,4692.51,4692.51,4692.51,1000],["2017-11-06",4692.51,4692.51,4692.51,4692.51,0],["2017-11-07",4598.66,4598.66,4598.66,4598.66,4012],["2017-11-08",4692.51,4692.51,4692.51,4692.51,1000],["2017-11-09",4974.06,4974.06,4974.06,4974.06,100],["2017-11-10",5349.47,5349.47,5349.47,5349.47,100],["2017-11-13",4974.06,4974.06,4880.21,4880.21,4600],["2017-11-14",4692.51,4692.51,4692.51,4692.51,100],["2017-11-15",4692.51,4692.51,4692.51,4692.51,0],["2017-11-16",4692.51,4692.51,4692.51,4692.51,0],["2017-11-17",4692.51,4692.51,4692.51,4692.51,0],["2017-11-20",4410.96,4786.36,4410.96,4786.36,4500],["2017-11-21",4786.36,4786.36,4786.36,4786.36,0],["2017-11-22",4786.36,4786.36,4786.36,4786.36,0],["2017-11-23",4786.36,4786.36,4786.36,4786.36,0],["2017-11-24",4786.36,4786.36,4786.36,4786.36,0],["2017-11-27",4786.36,4786.36,4786.36,4786.36,1000],["2017-11-28",4786.36,4786.36,4786.36,4786.36,0],["2017-11-29",5161.76,5161.76,5161.76,5161.76,100],["2017-11-30",5161.76,5161.76,5161.76,5161.76,0],["2017-12-01",5161.76,5161.76,5161.76,5161.76,0],["2017-12-04",5161.76,5161.76,5161.76,5161.76,0],["2017-12-05",4692.51,4692.51,4692.51,4692.51,12600],["2017-12-06",5067.91,5067.91,5067.91,5067.91,161],["2017-12-07",5067.91,5067.91,5067.91,5067.91,0],["2017-12-08",4598.66,4880.21,4598.66,4880.21,300],["2017-12-11",4880.21,4880.21,4880.21,4880.21,0],["2017-12-12",5161.76,5161.76,5161.76,5161.76,200],["2017-12-13",5161.76,5161.76,5161.76,5161.76,10],["2017-12-14",5349.47,5349.47,5349.47,5349.47,400],["2017-12-15",5349.47,5349.47,5349.47,5349.47,0],["2017-12-18",5349.47,5349.47,5349.47,5349.47,0],["2017-12-19",4880.21,4880.21,4880.21,4880.21,1000],["2017-12-20",5161.76,5161.76,5161.76,5161.76,1000],["2017-12-21",5161.76,5161.76,5161.76,5161.76,0],["2017-12-22",4692.51,4692.51,4692.51,4692.51,4300],["2017-12-25",4692.51,4692.51,4692.51,4692.51,0],["2017-12-26",4692.51,4692.51,4692.51,4692.51,0],["2017-12-27",4692.51,4692.51,4692.51,4692.51,0],["2017-12-28",4692.51,4692.51,4692.51,4692.51,0],["2017-12-29",4692.51,4692.51,4692.51,4692.51,0],["2018-01-02",4223.26,4880.21,4223.26,4880.21,200],["2018-01-03",4880.21,4880.21,4880.21,4880.21,0],["2018-01-04",4880.21,4880.21,4880.21,4880.21,0],["2018-01-05",4880.21,4880.21,4880.21,4880.21,0],["2018-01-08",4880.21,4880.21,4880.21,4880.21,0],["2018-01-09",4880.21,4880.21,4880.21,4880.21,0],["2018-01-10",4880.21,4880.21,4880.21,4880.21,0],["2018-01-11",4692.51,4692.51,4692.51,4692.51,600],["2018-01-12",4692.51,4692.51,4692.51,4692.51,0],["2018-01-15",4692.51,4692.51,4692.51,4692.51,0],["2018-01-16",4692.51,4692.51,4692.51,4692.51,1500],["2018-01-17",4598.66,4692.51,4598.66,4692.51,18100],["2018-01-18",4692.51,4692.51,4692.51,4692.51,0],["2018-01-19",4692.51,4692.51,4692.51,4692.51,0],["2018-01-22",4223.26,4598.66,4223.26,4598.66,13400],["2018-01-23",4598.66,4598.66,4598.66,4598.66,0],["2018-01-24",4786.36,4786.36,4786.36,4786.36,1600],["2018-01-25",4786.36,4786.36,4786.36,4786.36,3000],["2018-01-26",4786.36,4786.36,4786.36,4786.36,0],["2018-01-29",4880.21,4880.21,4786.36,4786.36,1000],["2018-01-30",4786.36,4786.36,4786.36,4786.36,400],["2018-01-31",4786.36,4786.36,4786.36,4786.36,0],["2018-02-01",4786.36,4786.36,4786.36,4786.36,0],["2018-02-02",4786.36,4786.36,4786.36,4786.36,0],["2018-02-05",4317.11,4317.11,4317.11,4317.11,200],["2018-02-06",3941.71,3941.71,3941.71,3941.71,300],["2018-02-07",3941.71,3941.71,3941.71,3941.71,0],["2018-02-08",4317.11,4317.11,4317.11,4317.11,600],["2018-02-09",4223.26,4317.11,4223.26,4317.11,1100],["2018-02-12",4692.51,4692.51,4692.51,4692.51,100],["2018-02-13",5161.76,5161.76,5161.76,5161.76,100],["2018-02-21",5161.76,5161.76,5161.76,5161.76,0],["2018-02-22",5161.76,5161.76,5161.76,5161.76,0],["2018-02-23",5161.76,5161.76,5161.76,5161.76,0],["2018-02-26",4692.51,5067.91,4692.51,4974.06,16300],["2018-02-27",4692.51,4692.51,4692.51,4692.51,1000],["2018-02-28",4974.06,4974.06,4692.51,4692.51,6700],["2018-03-01",4504.81,4504.81,4223.26,4223.26,8100],["2018-03-02",4317.11,4317.11,4317.11,4317.11,7100],["2018-03-05",4317.11,4317.11,4317.11,4317.11,0],["2018-03-06",4223.26,4223.26,4223.26,4223.26,500],["2018-03-07",4223.26,4223.26,4223.26,4223.26,0],["2018-03-08",4223.26,4223.26,4223.26,4223.26,0],["2018-03-09",4223.26,4223.26,4223.26,4223.26,0],["2018-03-12",4598.66,4598.66,4598.66,4598.66,6900],["2018-03-13",4598.66,4598.66,4598.66,4598.66,4000],["2018-03-14",4598.66,4598.66,4598.66,4598.66,0],["2018-03-15",4598.66,4598.66,4598.66,4598.66,0],["2018-03-16",4410.96,4692.51,4410.96,4692.51,2300],["2018-03-19",4692.51,4692.51,4692.51,4692.51,0],["2018-03-20",4692.51,4692.51,4692.51,4692.51,0],["2018-03-21",4692.51,4692.51,4692.51,4692.51,0],["2018-03-22",4410.96,4410.96,4410.96,4410.96,500],["2018-03-23",4410.96,4410.96,4410.96,4410.96,0],["2018-03-26",4410.96,4410.96,4410.96,4410.96,0],["2018-03-27",4410.96,4410.96,4410.96,4410.96,0],["2018-03-28",4410.96,4410.96,4410.96,4410.96,10],["2018-03-29",4410.96,4410.96,4410.96,4410.96,0],["2018-03-30",4410.96,4410.96,4410.96,4410.96,1000],["2018-04-02",4410.96,4410.96,4410.96,4410.96,0],["2018-04-03",4410.96,4410.96,4410.96,4410.96,0],["2018-04-04",4410.96,4410.96,4410.96,4410.96,0],["2018-04-05",4410.96,4410.96,4410.96,4410.96,600],["2018-04-06",4410.96,4410.96,4410.96,4410.96,0],["2018-04-09",4786.36,4786.36,4786.36,4786.36,100],["2018-04-10",5161.76,5161.76,5161.76,5161.76,200],["2018-04-11",5161.76,5161.76,5161.76,5161.76,100],["2018-04-12",5161.76,5161.76,5161.76,5161.76,0],["2018-04-13",5161.76,5161.76,5161.76,5161.76,0],["2018-04-16",5161.76,5161.76,5161.76,5161.76,0],["2018-04-17",5161.76,5161.76,5161.76,5161.76,0],["2018-04-18",5161.76,5161.76,5161.76,5161.76,0],["2018-04-19",5161.76,5161.76,5161.76,5161.76,0],["2018-04-20",5161.76,5161.76,5161.76,5161.76,0],["2018-04-23",5161.76,5161.76,5161.76,5161.76,0],["2018-04-24",4974.06,4974.06,4974.06,4974.06,1100],["2018-04-26",4974.06,4974.06,4974.06,4974.06,0],["2018-04-27",4974.06,4974.06,4974.06,4974.06,0],["2018-05-02",4974.06,4974.06,4974.06,4974.06,0],["2018-05-03",4974.06,4974.06,4974.06,4974.06,0],["2018-05-04",4974.06,5255.61,4974.06,5255.61,18400],["2018-05-07",5537.17,5537.17,4786.36,5067.91,16600],["2018-05-08",5067.91,5067.91,5067.91,5067.91,0],["2018-05-09",4880.21,5067.91,4880.21,5067.91,3700],["2018-05-10",5067.91,5067.91,5067.91,5067.91,0],["2018-05-11",5067.91,5067.91,5067.91,5067.91,0],["2018-05-14",5067.91,5067.91,5067.91,5067.91,0],["2018-05-15",5067.91,5067.91,4598.66,4598.66,20900],["2018-05-16",4504.81,4692.51,4504.81,4692.51,1600],["2018-05-17",4317.11,4317.11,4317.11,4317.11,2000],["2018-05-18",4317.11,4317.11,4317.11,4317.11,0],["2018-05-21",4692.51,4692.51,4692.51,4692.51,1000],["2018-05-22",4692.51,4692.51,4692.51,4692.51,2800],["2018-05-23",4692.51,4974.06,4692.51,4974.06,1700],["2018-05-24",4974.06,4974.06,4974.06,4974.06,13000],["2018-05-25",4974.06,4974.06,4880.21,4974.06,56400],["2018-05-28",4692.51,4974.06,4692.51,4974.06,30800],["2018-05-29",4974.06,4974.06,4974.06,4974.06,0],["2018-05-30",4880.21,4880.21,4880.21,4880.21,2100],["2018-05-31",4880.21,4880.21,4880.21,4880.21,0],["2018-06-01",4880.21,4880.21,4880.21,4880.21,0],["2018-06-04",4880.21,4880.21,4880.21,4880.21,0],["2018-06-05",4692.51,4974.06,4692.51,4974.06,29600],["2018-06-06",4974.06,5067.91,4974.06,5067.91,9300],["2018-06-07",4974.06,4974.06,4974.06,4974.06,10000],["2018-06-08",4974.06,4974.06,4974.06,4974.06,0],["2018-06-11",4974.06,4974.06,4974.06,4974.06,0],["2018-06-12",4974.06,4974.06,4974.06,4974.06,0],["2018-06-13",4974.06,4974.06,4974.06,4974.06,0],["2018-06-14",4974.06,4974.06,4974.06,4974.06,0],["2018-06-15",4974.06,4974.06,4974.06,4974.06,0],["2018-06-18",4974.06,4974.06,4974.06,4974.06,0],["2018-06-19",4786.36,4786.36,4786.36,4786.36,100],["2018-06-20",4786.36,4786.36,4786.36,4786.36,0],["2018-06-21",4786.36,4786.36,4786.36,4786.36,0],["2018-06-22",4786.36,4786.36,4786.36,4786.36,0],["2018-06-25",4786.36,4786.36,4786.36,4786.36,0],["2018-06-26",4786.36,4786.36,4786.36,4786.36,0],["2018-06-27",4786.36,4786.36,4786.36,4786.36,0],["2018-06-28",4786.36,4786.36,4786.36,4786.36,0],["2018-06-29",4786.36,4786.36,4786.36,4786.36,0],["2018-07-02",4786.36,4786.36,4786.36,4786.36,0],["2018-07-03",4786.36,4786.36,4786.36,4786.36,0],["2018-07-04",4786.36,4786.36,4786.36,4786.36,0],["2018-07-05",4786.36,4786.36,4786.36,4786.36,0],["2018-07-06",4786.36,4786.36,4786.36,4786.36,0],["2018-07-09",4786.36,4786.36,4786.36,4786.36,0],["2018-07-10",4786.36,4786.36,4786.36,4786.36,0],["2018-07-11",4786.36,4786.36,4786.36,4786.36,0],["2018-07-12",4786.36,4786.36,4786.36,4786.36,0],["2018-07-13",4786.36,4786.36,4786.36,4786.36,0],["2018-07-16",4786.36,4786.36,4786.36,4786.36,0],["2018-07-17",4692.51,4786.36,4692.51,4786.36,11900],["2018-07-18",4786.36,4786.36,4786.36,4786.36,92600],["2018-07-19",4786.36,4880.21,4786.36,4880.21,10000],["2018-07-20",4880.21,4880.21,4880.21,4880.21,13500],["2018-07-23",4880.21,4974.06,4880.21,4974.06,17000],["2018-07-24",4974.06,4974.06,4974.06,4974.06,20900],["2018-07-25",4974.06,4974.06,4974.06,4974.06,13200],["2018-07-26",4974.06,4974.06,4974.06,4974.06,5800],["2018-07-27",5161.76,5161.76,5161.76,5161.76,21000],["2018-07-30",5161.76,5161.76,5161.76,5161.76,6600],["2018-07-31",5067.91,5161.76,5067.91,5161.76,13000],["2018-08-01",5161.76,5161.76,5161.76,5161.76,6000],["2018-08-02",5161.76,5255.61,5161.76,5255.61,25100],["2018-08-03",5349.47,5349.47,5349.47,5349.47,7000],["2018-08-06",5349.47,5349.47,5349.47,5349.47,0],["2018-08-07",5349.47,5349.47,5255.61,5349.47,61600],["2018-08-08",5349.47,5443.32,5349.47,5349.47,4200],["2018-08-09",5443.32,5443.32,5443.32,5443.32,25600],["2018-08-10",5443.32,5443.32,5443.32,5443.32,0],["2018-08-13",5443.32,5443.32,5443.32,5443.32,0],["2018-08-14",5443.32,5443.32,5443.32,5443.32,0],["2018-08-15",5443.32,5443.32,5443.32,5443.32,25900],["2018-08-16",5443.32,5443.32,5443.32,5443.32,500],["2018-08-17",5443.32,5443.32,5443.32,5443.32,6100],["2018-08-20",5443.32,5443.32,5443.32,5443.32,0],["2018-08-21",5443.32,5443.32,5443.32,5443.32,18500],["2018-08-22",5443.32,5443.32,5443.32,5443.32,0],["2018-08-23",5443.32,5443.32,5443.32,5443.32,0],["2018-08-24",5443.32,5443.32,5443.32,5443.32,0],["2018-08-27",5443.32,5443.32,5443.32,5443.32,0],["2018-08-28",5349.47,5443.32,5349.47,5443.32,8800],["2018-08-29",5443.32,5443.32,5443.32,5443.32,0],["2018-08-30",5443.32,5443.32,5443.32,5443.32,0],["2018-08-31",5443.32,5443.32,5443.32,5443.32,7900],["2018-09-04",5443.32,5443.32,5443.32,5443.32,0],["2018-09-05",5443.32,5443.32,5443.32,5443.32,14500],["2018-09-06",5443.32,5443.32,5443.32,5443.32,25000],["2018-09-07",5443.32,5443.32,5443.32,5443.32,10500],["2018-09-10",5443.32,5443.32,5443.32,5443.32,1400],["2018-09-11",5443.32,5443.32,5443.32,5443.32,18300],["2018-09-12",5443.32,5443.32,5443.32,5443.32,2400],["2018-09-13",5443.32,5443.32,5443.32,5443.32,0],["2018-09-14",5443.32,5443.32,5443.32,5443.32,0],["2018-09-17",5443.32,5443.32,5443.32,5443.32,0],["2018-09-18",5443.32,5443.32,5443.32,5443.32,0],["2018-09-19",5443.32,5443.32,5443.32,5443.32,0],["2018-09-20",5443.32,5443.32,5443.32,5443.32,0],["2018-09-21",5443.32,5443.32,5443.32,5443.32,0],["2018-09-24",5443.32,5443.32,5443.32,5443.32,0],["2018-09-25",5443.32,5443.32,5443.32,5443.32,0],["2018-09-26",5443.32,5443.32,5443.32,5443.32,0],["2018-09-27",5443.32,5443.32,5443.32,5443.32,0],["2018-09-28",5443.32,5443.32,5443.32,5443.32,12000],["2018-10-01",5443.32,5443.32,4974.06,5443.32,17400],["2018-10-02",5631.02,5818.72,5631.02,5818.72,400],["2018-10-03",6194.12,6194.12,6100.27,6100.27,200],["2018-10-04",6100.27,6100.27,6100.27,6100.27,0],["2018-10-05",6569.52,6569.52,6569.52,6569.52,100],["2018-10-08",6475.67,6475.67,6475.67,6475.67,200],["2018-10-09",6475.67,6475.67,6475.67,6475.67,0],["2018-10-10",6475.67,6475.67,6475.67,6475.67,0],["2018-10-11",6475.67,6475.67,6475.67,6475.67,0],["2018-10-12",6475.67,6475.67,6475.67,6475.67,0],["2018-10-15",6475.67,6475.67,6475.67,6475.67,0],["2018-10-16",6475.67,6475.67,6475.67,6475.67,0],["2018-10-17",6475.67,6475.67,6475.67,6475.67,0],["2018-10-18",6475.67,6475.67,6475.67,6475.67,0],["2018-10-19",6475.67,6475.67,6475.67,6475.67,0],["2018-10-22",6475.67,6475.67,6475.67,6475.67,0],["2018-10-23",6475.67,6475.67,6475.67,6475.67,0],["2018-10-24",6475.67,6475.67,6475.67,6475.67,0],["2018-10-25",6475.67,6475.67,6475.67,6475.67,0],["2018-10-26",6475.67,6475.67,6475.67,6475.67,0],["2018-10-29",6475.67,6475.67,6475.67,6475.67,0],["2018-10-30",6475.67,6475.67,6475.67,6475.67,0],["2018-10-31",6475.67,6475.67,6475.67,6475.67,0],["2018-11-01",6475.67,6475.67,6475.67,6475.67,0],["2018-11-02",6475.67,6475.67,6475.67,6475.67,0],["2018-11-05",6475.67,6475.67,6475.67,6475.67,0],["2018-11-06",6475.67,6475.67,6475.67,6475.67,0],["2018-11-07",6475.67,6475.67,6475.67,6475.67,0],["2018-11-08",6475.67,6475.67,6475.67,6475.67,0],["2018-11-09",6475.67,6475.67,6475.67,6475.67,0],["2018-11-12",5912.57,5912.57,5912.57,5912.57,3600],["2018-11-13",5912.57,5912.57,5912.57,5912.57,0],["2018-11-14",5912.57,5912.57,5912.57,5912.57,0],["2018-11-15",5349.47,5443.32,5349.47,5349.47,1600],["2018-11-16",5349.47,5349.47,5349.47,5349.47,0],["2018-11-19",4880.21,4880.21,4880.21,4880.21,5100],["2018-11-20",4880.21,4880.21,4880.21,4880.21,0],["2018-11-21",5255.61,5255.61,5255.61,5255.61,100],["2018-11-22",5161.76,5724.87,5161.76,5724.87,81300],["2018-11-23",6287.97,6287.97,6287.97,6287.97,22700],["2018-11-26",6851.07,6851.07,6851.07,6851.07,108100],["2018-11-27",7508.02,7508.02,7508.02,7508.02,25100],["2018-11-28",8258.82,8258.82,8258.82,8258.82,16300],["2018-11-29",9045.38,9045.38,9045.38,9045.38,21700],["2018-11-30",9930.25,9930.25,9930.25,9930.25,10600],["2018-12-03",10913.45,10913.45,9242.02,9831.93,88700],["2018-12-04",9831.93,10815.13,8848.74,10815.13,56500],["2018-12-05",10815.13,10815.13,9733.61,9733.61,12400],["2018-12-06",9733.61,10520.17,9340.34,9733.61,10100],["2018-12-07",8947.06,10028.57,8947.06,9733.61,28500],["2018-12-10",9438.66,9733.61,8848.74,9340.34,21600],["2018-12-11",8947.06,8947.06,8455.46,8455.46,30300],["2018-12-12",7767.23,8750.42,7767.23,8652.1,12500],["2018-12-13",8258.82,8750.42,7865.55,7865.55,33900],["2018-12-14",7767.23,7865.55,7177.31,7373.95,30000],["2018-12-17",8062.18,8062.18,8062.18,8062.18,14700],["2018-12-18",8848.74,8848.74,7275.63,7275.63,48100],["2018-12-19",7373.95,7472.27,6980.67,6980.67,6300],["2018-12-20",6882.35,7275.63,6489.08,7275.63,9700],["2018-12-21",6980.67,7373.95,6784.03,7373.95,5500],["2018-12-24",6685.71,6784.03,6685.71,6685.71,28000],["2018-12-25",6095.8,6095.8,6095.8,6095.8,12700],["2018-12-26",5604.2,6095.8,5505.88,6095.8,38400],["2018-12-27",6390.76,6587.39,5899.16,6587.39,3900],["2018-12-28",6685.71,6685.71,6587.39,6587.39,400],["2019-01-02",6095.8,6882.35,5997.48,6587.39,3400],["2019-01-03",6489.08,7177.31,6390.76,7177.31,127300],["2019-01-04",7472.27,7865.55,7177.31,7275.63,700],["2019-01-07",6685.71,7865.55,6685.71,7865.55,9000],["2019-01-08",7275.63,7275.63,7275.63,7275.63,5000],["2019-01-09",6784.03,7865.55,6784.03,7177.31,5600],["2019-01-10",7472.27,7472.27,7177.31,7373.95,15100],["2019-01-11",7373.95,7668.91,7373.95,7668.91,4400],["2019-01-14",7668.91,7668.91,7668.91,7668.91,0],["2019-01-15",7865.55,8258.82,7865.55,7865.55,10400],["2019-01-16",7865.55,7865.55,7865.55,7865.55,0],["2019-01-17",7865.55,7865.55,7865.55,7865.55,0],["2019-01-18",7767.23,8062.18,7767.23,8062.18,78000],["2019-01-21",7865.55,7865.55,7865.55,7865.55,8600],["2019-01-22",7865.55,7865.55,7865.55,7865.55,1900],["2019-01-23",8160.5,8160.5,8160.5,8160.5,100],["2019-01-24",7865.55,7865.55,7570.59,7767.23,12500],["2019-01-25",7767.23,7767.23,7767.23,7767.23,0],["2019-01-28",8357.14,8357.14,8357.14,8357.14,100],["2019-01-29",8357.14,8357.14,8357.14,8357.14,0],["2019-01-30",7963.87,7963.87,7570.59,7570.59,11600],["2019-01-31",7570.59,7668.91,7570.59,7668.91,200],["2019-02-01",7570.59,7570.59,7570.59,7570.59,300],["2019-02-11",8160.5,8160.5,6882.35,6980.67,1000],["2019-02-12",6980.67,6980.67,6980.67,6980.67,1000],["2019-02-13",7078.99,7177.31,7078.99,7177.31,8200],["2019-02-14",7078.99,7078.99,7078.99,7078.99,200],["2019-02-15",7767.23,7767.23,6685.71,7275.63,1000],["2019-02-18",7177.31,7177.31,7078.99,7078.99,2600],["2019-02-19",7275.63,7275.63,7078.99,7177.31,300],["2019-02-20",7177.31,7177.31,7078.99,7078.99,1200],["2019-02-21",7177.31,7373.95,7078.99,7078.99,1700],["2019-02-22",7078.99,7472.27,7078.99,7472.27,4000],["2019-02-25",7078.99,7078.99,7078.99,7078.99,1000],["2019-02-26",7078.99,7472.27,7078.99,7472.27,600],["2019-02-27",7078.99,7078.99,7078.99,7078.99,1600],["2019-02-28",7078.99,7177.31,7078.99,7177.31,3200],["2019-03-01",7078.99,7177.31,7078.99,7177.31,1400],["2019-03-04",7373.95,7373.95,7373.95,7373.95,100],["2019-03-05",7373.95,7373.95,7373.95,7373.95,0],["2019-03-06",7177.31,7177.31,7078.99,7078.99,2000],["2019-03-07",7078.99,7275.63,6980.67,7275.63,11700],["2019-03-08",7275.63,7275.63,7275.63,7275.63,0],["2019-03-11",7570.59,7963.87,7570.59,7963.87,400],["2019-03-12",7963.87,7963.87,7963.87,7963.87,0],["2019-03-13",7177.31,8258.82,7177.31,8258.82,600],["2019-03-14",8258.82,8258.82,8258.82,8258.82,0],["2019-03-15",8258.82,8258.82,8258.82,8258.82,0],["2019-03-18",8258.82,8258.82,8258.82,8258.82,0],["2019-03-19",7472.27,7865.55,7472.27,7865.55,6300],["2019-03-20",7472.27,7767.23,7472.27,7767.23,500],["2019-03-21",7177.31,7177.31,7078.99,7078.99,900],["2019-03-22",7078.99,7078.99,7078.99,7078.99,0],["2019-03-25",7078.99,7078.99,7078.99,7078.99,15400],["2019-03-26",7078.99,7078.99,7078.99,7078.99,0],["2019-03-27",7078.99,7078.99,7078.99,7078.99,10300],["2019-03-28",7078.99,7472.27,7078.99,7472.27,6500],["2019-03-29",7078.99,7472.27,7078.99,7472.27,3100],["2019-04-01",7078.99,7078.99,7078.99,7078.99,1000],["2019-04-02",7078.99,7078.99,7078.99,7078.99,0],["2019-04-03",7078.99,7078.99,7078.99,7078.99,0],["2019-04-04",7078.99,7078.99,7078.99,7078.99,500],["2019-04-05",7078.99,7078.99,7078.99,7078.99,0],["2019-04-08",7078.99,7078.99,7078.99,7078.99,0],["2019-04-09",7373.95,7472.27,7373.95,7472.27,4400],["2019-04-10",7472.27,7472.27,7472.27,7472.27,15000],["2019-04-11",7767.23,7767.23,7767.23,7767.23,100],["2019-04-12",7767.23,7767.23,7767.23,7767.23,0],["2019-04-16",7767.23,7767.23,7767.23,7767.23,0],["2019-04-17",7767.23,7767.23,7767.23,7767.23,0],["2019-04-18",7767.23,7767.23,7767.23,7767.23,0],["2019-04-19",7767.23,7767.23,7767.23,7767.23,0],["2019-04-22",7767.23,7767.23,7767.23,7767.23,0],["2019-04-23",7472.27,7472.27,7472.27,7472.27,2600],["2019-04-24",7472.27,7472.27,7472.27,7472.27,0],["2019-04-25",7472.27,7472.27,7472.27,7472.27,0],["2019-04-26",7078.99,7078.99,7078.99,7078.99,6500],["2019-05-02",7078.99,7078.99,7078.99,7078.99,400],["2019-05-03",7078.99,7078.99,7078.99,7078.99,0],["2019-05-06",7078.99,7078.99,7078.99,7078.99,0],["2019-05-07",7078.99,7078.99,7078.99,7078.99,0],["2019-05-08",7275.63,7472.27,7275.63,7472.27,19300],["2019-05-09",7275.63,7275.63,7275.63,7275.63,3000],["2019-05-10",7177.31,7177.31,7177.31,7177.31,100],["2019-05-13",7472.27,7472.27,7472.27,7472.27,10100],["2019-05-14",7177.31,7177.31,7177.31,7177.31,500],["2019-05-15",7177.31,7177.31,7177.31,7177.31,0],["2019-05-16",7177.31,7177.31,7177.31,7177.31,0],["2019-05-17",7177.31,7177.31,7177.31,7177.31,0],["2019-05-20",7177.31,7177.31,7177.31,7177.31,0],["2019-05-21",7177.31,7177.31,7177.31,7177.31,0],["2019-05-22",7177.31,7177.31,7177.31,7177.31,0],["2019-05-23",7177.31,7177.31,7177.31,7177.31,0],["2019-05-24",7177.31,7177.31,7177.31,7177.31,0],["2019-05-27",7177.31,7177.31,7177.31,7177.31,0],["2019-05-28",7177.31,7177.31,7177.31,7177.31,0],["2019-05-29",7177.31,7177.31,7177.31,7177.31,0],["2019-05-30",7177.31,7177.31,7177.31,7177.31,0],["2019-05-31",7177.31,7177.31,7177.31,7177.31,0],["2019-06-03",7177.31,7177.31,7177.31,7177.31,0],["2019-06-04",7177.31,7177.31,7177.31,7177.31,0],["2019-06-05",7668.91,7668.91,7668.91,7668.91,100],["2019-06-06",7668.91,7668.91,7668.91,7668.91,0],["2019-06-07",7668.91,7668.91,7668.91,7668.91,0],["2019-06-10",7668.91,7668.91,7668.91,7668.91,0],["2019-06-11",7668.91,7668.91,7668.91,7668.91,0],["2019-06-12",7668.91,7668.91,7668.91,7668.91,0],["2019-06-13",7668.91,7668.91,7668.91,7668.91,0],["2019-06-14",7668.91,7668.91,7668.91,7668.91,0],["2019-06-17",7668.91,7668.91,7668.91,7668.91,0],["2019-06-18",7668.91,7668.91,7668.91,7668.91,0],["2019-06-19",7668.91,7668.91,7668.91,7668.91,0],["2019-06-20",7668.91,7668.91,7668.91,7668.91,0],["2019-06-21",7668.91,7668.91,7668.91,7668.91,0],["2019-06-24",7668.91,7668.91,7668.91,7668.91,0],["2019-06-25",7668.91,7668.91,7668.91,7668.91,0],["2019-06-26",7668.91,7668.91,7668.91,7668.91,0],["2019-06-27",7668.91,7668.91,7668.91,7668.91,100],["2019-06-28",7668.91,7668.91,7668.91,7668.91,0],["2019-07-01",7668.91,7668.91,7668.91,7668.91,0],["2019-07-02",7668.91,7668.91,7668.91,7668.91,0],["2019-07-03",7078.99,7078.99,7078.99,7078.99,1300],["2019-07-04",7078.99,7078.99,7078.99,7078.99,0],["2019-07-05",7767.23,7767.23,7767.23,7767.23,100],["2019-07-08",7767.23,7767.23,7767.23,7767.23,0],["2019-07-09",8357.14,8357.14,8357.14,8357.14,100],["2019-07-10",8357.14,8357.14,8357.14,8357.14,0],["2019-07-11",8357.14,8357.14,8357.14,8357.14,0],["2019-07-12",8357.14,8357.14,8357.14,8357.14,0],["2019-07-15",8652.1,8652.1,8652.1,8652.1,300],["2019-07-16",7865.55,8947.06,7865.55,7865.55,400],["2019-07-17",8357.14,8357.14,8357.14,8357.14,100],["2019-07-18",8357.14,8357.14,8258.82,8258.82,900],["2019-07-19",8258.82,8258.82,8258.82,8258.82,0],["2019-07-22",7472.27,7472.27,7472.27,7472.27,100],["2019-07-23",6784.03,7668.91,6784.03,7668.91,200],["2019-07-24",7668.91,7668.91,7668.91,7668.91,100],["2019-07-25",7668.91,7668.91,7668.91,7668.91,0],["2019-07-26",7668.91,7668.91,7668.91,7668.91,0],["2019-07-29",6980.67,7865.55,6980.67,7865.55,200],["2019-07-30",7865.55,7865.55,7865.55,7865.55,0],["2019-07-31",7865.55,7865.55,7865.55,7865.55,0],["2019-08-01",7865.55,7865.55,7865.55,7865.55,0],["2019-08-02",7865.55,7865.55,7865.55,7865.55,0],["2019-08-05",7078.99,7078.99,7078.99,7078.99,100],["2019-08-06",6882.35,7472.27,6882.35,7472.27,2100],["2019-08-07",6882.35,7472.27,6882.35,7472.27,2100],["2019-08-08",6784.03,6784.03,6784.03,6784.03,100],["2019-08-09",7275.63,7275.63,6292.44,6784.03,300],["2019-08-12",6194.12,7078.99,6194.12,7078.99,2000],["2019-08-13",7078.99,7078.99,7078.99,7078.99,0],["2019-08-14",6390.76,7078.99,6390.76,7078.99,200],["2019-08-15",7078.99,7078.99,7078.99,7078.99,0],["2019-08-16",6980.67,6980.67,6980.67,6980.67,100],["2019-08-19",6882.35,6882.35,6882.35,6882.35,2400],["2019-08-20",6882.35,6882.35,6882.35,6882.35,0],["2019-08-21",6292.44,6882.35,6292.44,6882.35,200],["2019-08-22",6292.44,7275.63,6194.12,7275.63,1700],["2019-08-23",7275.63,7275.63,7275.63,7275.63,0],["2019-08-26",6587.39,7078.99,6587.39,7078.99,200],["2019-08-27",7078.99,7078.99,7078.99,7078.99,0],["2019-08-28",6390.76,6390.76,6390.76,6390.76,100],["2019-08-29",6390.76,6390.76,6390.76,6390.76,0],["2019-08-30",6390.76,6390.76,6390.76,6390.76,0],["2019-09-03",6784.03,6882.35,5800.84,6784.03,8200],["2019-09-04",6784.03,6784.03,6784.03,6784.03,0],["2019-09-05",7275.63,7275.63,7275.63,7275.63,100],["2019-09-06",6685.71,7078.99,6587.39,6587.39,5600],["2019-09-09",5997.48,6980.67,5997.48,6390.76,19700],["2019-09-10",6194.12,6882.35,6194.12,6882.35,2300],["2019-09-11",6390.76,6882.35,6390.76,6390.76,300],["2019-09-12",6292.44,6784.03,6095.8,6292.44,2200],["2019-09-13",6882.35,6882.35,6784.03,6882.35,5700],["2019-09-16",6882.35,6882.35,6882.35,6882.35,0],["2019-09-17",6882.35,6882.35,6882.35,6882.35,0],["2019-09-18",6882.35,6882.35,6882.35,6882.35,0],["2019-09-19",6882.35,6882.35,6882.35,6882.35,0],["2019-09-20",6882.35,6882.35,6882.35,6882.35,0],["2019-09-23",6882.35,6882.35,6882.35,6882.35,0],["2019-09-24",6882.35,6882.35,6882.35,6882.35,0],["2019-09-25",6194.12,6587.39,6194.12,6587.39,2100],["2019-09-26",6587.39,6587.39,6587.39,6587.39,0],["2019-09-27",6095.8,6587.39,5997.48,6587.39,10100],["2019-09-30",6587.39,6587.39,6587.39,6587.39,0],["2019-10-01",6587.39,6587.39,6587.39,6587.39,0],["2019-10-02",6095.8,6095.8,5997.48,5997.48,1400],["2019-10-03",5997.48,5997.48,5997.48,5997.48,0],["2019-10-04",5997.48,5997.48,5997.48,5997.48,0],["2019-10-07",6489.08,6489.08,6489.08,6489.08,100],["2019-10-08",6489.08,6489.08,6489.08,6489.08,0],["2019-10-09",6489.08,6489.08,6489.08,6489.08,0],["2019-10-10",6489.08,6489.08,6489.08,6489.08,0],["2019-10-11",6489.08,6489.08,6489.08,6489.08,0],["2019-10-14",6489.08,6489.08,6489.08,6489.08,0],["2019-10-15",6292.44,6489.08,6292.44,6489.08,3200],["2019-10-16",6489.08,6489.08,6489.08,6489.08,0],["2019-10-17",5997.48,6587.39,5997.48,6587.39,7100],["2019-10-18",6587.39,6587.39,6587.39,6587.39,0],["2019-10-21",6587.39,6587.39,6587.39,6587.39,0],["2019-10-22",6587.39,6587.39,6587.39,6587.39,0],["2019-10-23",6587.39,6587.39,6587.39,6587.39,0],["2019-10-24",6587.39,6587.39,6587.39,6587.39,0],["2019-10-25",6587.39,6587.39,6587.39,6587.39,0],["2019-10-28",6587.39,6587.39,6587.39,6587.39,0],["2019-10-29",6587.39,6587.39,6587.39,6587.39,0],["2019-10-30",6587.39,6587.39,6587.39,6587.39,0],["2019-10-31",6489.08,6489.08,6489.08,6489.08,1300],["2019-11-01",6489.08,6489.08,6489.08,6489.08,0],["2019-11-04",6685.71,6685.71,6685.71,6685.71,600],["2019-11-05",6685.71,6685.71,6685.71,6685.71,0],["2019-11-06",6685.71,6685.71,6685.71,6685.71,0],["2019-11-07",6685.71,6685.71,6685.71,6685.71,0],["2019-11-08",6685.71,6685.71,6685.71,6685.71,0],["2019-11-11",6685.71,6685.71,6685.71,6685.71,1000],["2019-11-12",6685.71,6685.71,6685.71,6685.71,0],["2019-11-13",6685.71,6685.71,6685.71,6685.71,0],["2019-11-14",6685.71,6685.71,6685.71,6685.71,4100],["2019-11-15",6587.39,6587.39,6587.39,6587.39,2000],["2019-11-18",6587.39,6587.39,6587.39,6587.39,0],["2019-11-19",6587.39,6587.39,6587.39,6587.39,1000],["2019-11-20",6587.39,6587.39,6587.39,6587.39,0],["2019-11-21",6587.39,6587.39,6587.39,6587.39,0],["2019-11-22",6587.39,6587.39,6587.39,6587.39,0],["2019-11-25",5997.48,6390.76,5997.48,6390.76,1100],["2019-11-26",6390.76,6390.76,5899.16,6390.76,2500],["2019-11-27",6390.76,6390.76,6390.76,6390.76,900],["2019-11-28",6390.76,6390.76,6390.76,6390.76,0],["2019-11-29",6390.76,6390.76,6390.76,6390.76,0],["2019-12-02",6292.44,6292.44,6292.44,6292.44,200],["2019-12-03",6292.44,6292.44,6292.44,6292.44,0],["2019-12-04",6292.44,6292.44,6292.44,6292.44,0],["2019-12-05",6292.44,6292.44,6292.44,6292.44,100],["2019-12-06",6292.44,6292.44,6292.44,6292.44,0],["2019-12-09",6292.44,6292.44,6292.44,6292.44,0],["2019-12-10",6292.44,6292.44,6292.44,6292.44,0],["2019-12-11",6292.44,6292.44,6292.44,6292.44,0],["2019-12-12",5702.52,5702.52,5702.52,5702.52,100],["2019-12-13",5210.92,6194.12,5210.92,6194.12,7200],["2019-12-16",6489.08,6685.71,6489.08,6587.39,14000],["2019-12-17",6587.39,6685.71,6587.39,6587.39,3400],["2019-12-18",6685.71,6685.71,6685.71,6685.71,200],["2019-12-19",6685.71,6882.35,6685.71,6882.35,14600],["2019-12-20",6882.35,6882.35,6882.35,6882.35,12400],["2019-12-23",6390.76,6882.35,6390.76,6882.35,1700],["2019-12-24",6292.44,6980.67,6292.44,6980.67,15600],["2019-12-25",6980.67,6980.67,6882.35,6980.67,6500],["2019-12-26",6980.67,7078.99,6980.67,7078.99,1100],["2019-12-27",6390.76,6980.67,6390.76,6980.67,700],["2019-12-30",6489.08,6489.08,6489.08,6489.08,200],["2019-12-31",5997.48,5997.48,5997.48,5997.48,200],["2020-01-02",5800.84,6587.39,5800.84,6587.39,4800],["2020-01-03",6292.44,6292.44,6292.44,6292.44,500],["2020-01-06",6587.39,6587.39,6587.39,6587.39,1700],["2020-01-07",6685.71,6882.35,6587.39,6587.39,14900],["2020-01-08",6292.44,6882.35,6292.44,6882.35,13100],["2020-01-09",6980.67,6980.67,6980.67,6980.67,8100],["2020-01-10",6882.35,6882.35,6882.35,6882.35,200],["2020-01-13",6882.35,6882.35,6882.35,6882.35,0],["2020-01-14",6882.35,6882.35,6882.35,6882.35,2000],["2020-01-15",7078.99,7078.99,7078.99,7078.99,10000],["2020-01-16",6489.08,6980.67,6489.08,6980.67,3300],["2020-01-17",6882.35,7078.99,6882.35,7078.99,6100],["2020-01-20",7078.99,7078.99,7078.99,7078.99,0],["2020-01-21",6489.08,6882.35,6489.08,6882.35,33600],["2020-01-22",6882.35,6882.35,6882.35,6882.35,50300],["2020-01-30",6882.35,6882.35,6882.35,6882.35,1000],["2020-01-31",6882.35,6882.35,6882.35,6882.35,10000],["2020-02-03",6390.76,6390.76,6390.76,6390.76,200],["2020-02-04",5899.16,5899.16,5899.16,5899.16,200],["2020-02-05",5899.16,5899.16,5899.16,5899.16,0],["2020-02-06",5899.16,5899.16,5899.16,5899.16,0],["2020-02-07",5899.16,5899.16,5899.16,5899.16,0],["2020-02-10",6489.08,6489.08,6489.08,6489.08,300],["2020-02-11",6882.35,6882.35,6882.35,6882.35,9100],["2020-02-12",6882.35,6882.35,6882.35,6882.35,0],["2020-02-13",6882.35,6882.35,6882.35,6882.35,0],["2020-02-14",6882.35,6882.35,6882.35,6882.35,9000],["2020-02-17",6882.35,6882.35,6882.35,6882.35,0],["2020-02-18",6882.35,6882.35,6882.35,6882.35,0],["2020-02-19",6882.35,6882.35,6882.35,6882.35,5000],["2020-02-20",6882.35,6882.35,6882.35,6882.35,0],["2020-02-21",6882.35,6882.35,6882.35,6882.35,0],["2020-02-24",6882.35,6882.35,6882.35,6882.35,53600],["2020-02-25",6882.35,6882.35,6882.35,6882.35,1500],["2020-02-26",6882.35,6882.35,6882.35,6882.35,0],["2020-02-27",6882.35,6882.35,6882.35,6882.35,0],["2020-02-28",6882.35,6882.35,6882.35,6882.35,400],["2020-03-02",6882.35,6882.35,6882.35,6882.35,0],["2020-03-03",6882.35,6882.35,6882.35,6882.35,0],["2020-03-04",6882.35,6882.35,6882.35,6882.35,2000],["2020-03-05",6882.35,6882.35,6882.35,6882.35,6900],["2020-03-06",6882.35,6882.35,6882.35,6882.35,5000],["2020-03-09",6882.35,6882.35,6882.35,6882.35,21000],["2020-03-10",6882.35,7472.27,6882.35,7472.27,2500],["2020-03-11",6882.35,6882.35,6882.35,6882.35,200],["2020-03-12",6882.35,6882.35,6194.12,6882.35,10800],["2020-03-13",6882.35,6882.35,6784.03,6882.35,10000],["2020-03-16",6882.35,6882.35,6882.35,6882.35,5400],["2020-03-17",7472.27,7472.27,6194.12,7373.95,600],["2020-03-18",7865.55,7865.55,6685.71,6685.71,700],["2020-03-19",6685.71,7177.31,6685.71,6882.35,13000],["2020-03-20",6882.35,6882.35,6882.35,6882.35,0],["2020-03-23",7373.95,7373.95,6882.35,6882.35,8300],["2020-03-24",7177.31,7177.31,6882.35,6882.35,4400],["2020-03-25",7472.27,7472.27,6882.35,6882.35,1700],["2020-03-26",6882.35,6882.35,6882.35,6882.35,5000],["2020-03-27",6882.35,6882.35,6882.35,6882.35,1100],["2020-03-30",6882.35,6882.35,6882.35,6882.35,0],["2020-03-31",6882.35,6882.35,6784.03,6882.35,5100],["2020-04-01",6882.35,7472.27,6882.35,6882.35,15800],["2020-04-03",6882.35,6882.35,6882.35,6882.35,0],["2020-04-06",6882.35,6882.35,6882.35,6882.35,0],["2020-04-07",6882.35,6882.35,6882.35,6882.35,5500],["2020-04-08",6882.35,6882.35,6882.35,6882.35,0],["2020-04-09",6882.35,6882.35,6882.35,6882.35,0],["2020-04-10",6882.35,6882.35,6882.35,6882.35,300],["2020-04-13",6882.35,6882.35,6882.35,6882.35,0],["2020-04-14",6882.35,6882.35,6882.35,6882.35,0],["2020-04-15",6882.35,6882.35,6882.35,6882.35,0],["2020-04-16",6882.35,6882.35,6882.35,6882.35,0],["2020-04-17",7275.63,7275.63,6292.44,6292.44,5000],["2020-04-20",6685.71,6685.71,6685.71,6685.71,100],["2020-04-21",6685.71,6685.71,6685.71,6685.71,0],["2020-04-22",6194.12,6685.71,6194.12,6685.71,1300],["2020-04-23",6587.39,6587.39,6587.39,6587.39,100],["2020-04-24",6194.12,6685.71,6194.12,6685.71,5100],["2020-04-27",6587.39,6587.39,6587.39,6587.39,3600],["2020-04-28",6882.35,6980.67,6882.35,6980.67,7900],["2020-04-29",6784.03,6784.03,6784.03,6784.03,400],["2020-05-04",6980.67,6980.67,6980.67,6980.67,1500],["2020-05-05",6980.67,6980.67,6980.67,6980.67,500],["2020-05-06",6980.67,6980.67,6980.67,6980.67,2000],["2020-05-07",6980.67,6980.67,6980.67,6980.67,6000],["2020-05-08",6882.35,7078.99,6882.35,7078.99,6300],["2020-05-11",6980.67,6980.67,6980.67,6980.67,1000],["2020-05-12",6980.67,6980.67,6980.67,6980.67,0],["2020-05-13",6980.67,6980.67,6980.67,6980.67,0],["2020-05-14",6882.35,6882.35,6882.35,6882.35,2000],["2020-05-15",6882.35,6882.35,6882.35,6882.35,0],["2020-05-18",7078.99,7078.99,7078.99,7078.99,1500],["2020-05-19",6882.35,7668.91,6882.35,7668.91,1100],["2020-05-20",8062.18,8062.18,8062.18,8062.18,100],["2020-05-21",7275.63,7275.63,7275.63,7275.63,7000],["2020-05-22",7275.63,7275.63,7275.63,7275.63,0],["2020-05-25",7275.63,7275.63,7275.63,7275.63,0],["2020-05-26",7767.23,7767.23,7767.23,7767.23,100],["2020-05-27",8258.82,8258.82,8258.82,8258.82,100],["2020-05-28",8258.82,8258.82,8258.82,8258.82,0],["2020-05-29",8258.82,8258.82,8258.82,8258.82,0],["2020-06-01",8258.82,8258.82,8258.82,8258.82,0],["2020-06-02",8258.82,8258.82,8258.82,8258.82,500],["2020-06-03",8258.82,8258.82,8258.82,8258.82,0],["2020-06-04",7472.27,7472.27,7472.27,7472.27,700],["2020-06-05",7472.27,7472.27,7078.99,7078.99,800],["2020-06-08",7177.31,7177.31,7177.31,7177.31,6000],["2020-06-09",7177.31,7373.95,7177.31,7373.95,1700],["2020-06-10",7373.95,8062.18,6980.67,7177.31,5100],["2020-06-11",7865.55,7865.55,7865.55,7865.55,4300],["2020-06-12",7865.55,7865.55,7865.55,7865.55,300],["2020-06-15",7472.27,7472.27,7472.27,7472.27,1000],["2020-06-16",8062.18,8062.18,7963.87,7963.87,1800],["2020-06-17",7963.87,7963.87,7963.87,7963.87,0],["2020-06-18",7177.31,8357.14,7177.31,7963.87,900],["2020-06-19",7963.87,7963.87,7963.87,7963.87,0],["2020-06-22",7963.87,7963.87,7963.87,7963.87,0],["2020-06-23",8258.82,8258.82,7177.31,8062.18,3200],["2020-06-24",8062.18,8062.18,8062.18,8062.18,0],["2020-06-25",8062.18,8062.18,8062.18,8062.18,0],["2020-06-26",8652.1,8652.1,8455.46,8455.46,2100],["2020-06-29",8947.06,8947.06,8750.42,8848.74,65900],["2020-06-30",8848.74,8848.74,8848.74,8848.74,0],["2020-07-01",8062.18,9242.02,8062.18,9242.02,200],["2020-07-02",9242.02,9242.02,9242.02,9242.02,0],["2020-07-03",9242.02,9242.02,9242.02,9242.02,0],["2020-07-06",9242.02,9242.02,9242.02,9242.02,0],["2020-07-07",9242.02,9242.02,9242.02,9242.02,0],["2020-07-08",9930.25,9930.25,9930.25,9930.25,100],["2020-07-09",9930.25,9930.25,9930.25,9930.25,0],["2020-07-10",9930.25,9930.25,9930.25,9930.25,0],["2020-07-13",9930.25,9930.25,9930.25,9930.25,0],["2020-07-14",9930.25,9930.25,9930.25,9930.25,0],["2020-07-15",10815.13,10815.13,10815.13,10815.13,100],["2020-07-16",10815.13,10815.13,10815.13,10815.13,0],["2020-07-17",10815.13,10815.13,10815.13,10815.13,0],["2020-07-20",11700.0,11700.0,11700.0,11700.0,100],["2020-07-21",11700.0,11700.0,11700.0,11700.0,0],["2020-07-22",11700.0,11700.0,11700.0,11700.0,0],["2020-07-23",10618.49,10618.49,10618.49,10618.49,100],["2020-07-24",9635.29,9635.29,9635.29,9635.29,100],["2020-07-27",9635.29,9635.29,9635.29,9635.29,0],["2020-07-28",9635.29,9635.29,9635.29,9635.29,0],["2020-07-29",9831.93,9831.93,9831.93,9831.93,200],["2020-07-30",9831.93,9831.93,9831.93,9831.93,0],["2020-07-31",9831.93,9831.93,9831.93,9831.93,0],["2020-08-03",9831.93,9831.93,9831.93,9831.93,0],["2020-08-04",9831.93,9831.93,9831.93,9831.93,0],["2020-08-05",9831.93,9831.93,9831.93,9831.93,0],["2020-08-06",9831.93,9831.93,9831.93,9831.93,0],["2020-08-07",9831.93,9831.93,9831.93,9831.93,0],["2020-08-10",9831.93,9831.93,9831.93,9831.93,0],["2020-08-11",9831.93,9831.93,9831.93,9831.93,0],["2020-08-12",9831.93,9831.93,9831.93,9831.93,0],["2020-08-13",8947.06,8947.06,8947.06,8947.06,100],["2020-08-14",8062.18,8062.18,8062.18,8062.18,100],["2020-08-17",8062.18,8062.18,8062.18,8062.18,1000],["2020-08-18",8062.18,8062.18,8062.18,8062.18,0],["2020-08-19",8062.18,8062.18,8062.18,8062.18,5000],["2020-08-20",8062.18,8062.18,8062.18,8062.18,100],["2020-08-21",8062.18,8062.18,8062.18,8062.18,13000],["2020-08-24",8062.18,8062.18,8062.18,8062.18,0],["2020-08-25",8062.18,8062.18,8062.18,8062.18,0],["2020-08-26",8062.18,8062.18,8062.18,8062.18,3400],["2020-08-27",8062.18,8062.18,8062.18,8062.18,2600],["2020-08-28",8062.18,8062.18,8062.18,8062.18,500],["2020-08-31",8062.18,8062.18,8062.18,8062.18,8500],["2020-09-01",8062.18,8062.18,8062.18,8062.18,22300],["2020-09-03",7373.95,8258.82,7275.63,8258.82,2600],["2020-09-04",8848.74,8848.74,7570.59,8848.74,400],["2020-09-07",7963.87,8062.18,7963.87,7963.87,27300],["2020-09-08",7668.91,8258.82,7668.91,8258.82,300],["2020-09-09",8258.82,8258.82,8258.82,8258.82,4600],["2020-09-10",8553.78,8553.78,8553.78,8553.78,5500],["2020-09-11",8848.74,9340.34,8848.74,9340.34,20000],["2020-09-14",8455.46,8455.46,8455.46,8455.46,100],["2020-09-15",7767.23,7767.23,7767.23,7767.23,101],["2020-09-16",7767.23,7767.23,7767.23,7767.23,0],["2020-09-17",7963.87,7963.87,7963.87,7963.87,300],["2020-09-18",7963.87,7963.87,7963.87,7963.87,0],["2020-09-21",8750.42,8750.42,8160.5,8160.5,1400],["2020-09-22",8947.06,8947.06,8455.46,8947.06,16000],["2020-09-23",9635.29,9831.93,9635.29,9831.93,15400],["2020-09-24",10618.49,10815.13,10421.85,10815.13,11800],["2020-09-25",11896.64,11896.64,11896.64,11896.64,6000],["2020-09-28",13076.47,13076.47,12289.92,12978.15,28700],["2020-09-29",11798.32,13469.75,11700.0,13174.79,8200],["2020-09-30",12191.6,12191.6,11896.64,11896.64,10000],["2020-10-01",12191.6,12683.19,10716.81,12683.19,2900],["2020-10-02",12683.19,12683.19,12683.19,12683.19,0],["2020-10-05",13273.11,13273.11,11798.32,11798.32,300],["2020-10-06",12289.92,12584.87,11110.08,12584.87,7100],["2020-10-07",13076.47,13764.71,13076.47,13764.71,22700],["2020-10-08",13764.71,13764.71,13764.71,13764.71,0],["2020-10-09",12388.24,12388.24,12388.24,12388.24,2000],["2020-10-12",12388.24,12388.24,12388.24,12388.24,0],["2020-10-13",11306.72,11306.72,11306.72,11306.72,100],["2020-10-14",11700.0,11700.0,11700.0,11700.0,200],["2020-10-15",10800.0,11900.0,10600.0,11900.0,2100],["2020-10-16",11900.0,11900.0,11900.0,11900.0,0],["2020-10-19",12800.0,12800.0,12800.0,12800.0,100],["2020-10-20",13600.0,13600.0,13600.0,13600.0,100],["2020-10-21",13600.0,13600.0,13600.0,13600.0,0],["2020-10-22",13600.0,13600.0,13600.0,13600.0,0],["2020-10-23",12300.0,13500.0,12300.0,13500.0,1100],["2020-10-26",12200.0,12500.0,12200.0,12500.0,6100],["2020-10-27",12500.0,12500.0,12500.0,12500.0,5500],["2020-10-28",12500.0,12700.0,12500.0,12700.0,5000],["2020-10-29",12700.0,12700.0,12700.0,12700.0,0],["2020-10-30",12700.0,12700.0,12700.0,12700.0,0],["2020-11-02",12700.0,12700.0,12700.0,12700.0,0],["2020-11-03",11600.0,11600.0,11600.0,11600.0,300],["2020-11-04",10600.0,10600.0,10600.0,10600.0,200],["2020-11-05",10600.0,10600.0,10600.0,10600.0,0],["2020-11-06",10600.0,10600.0,10600.0,10600.0,600],["2020-11-09",10600.0,10600.0,10600.0,10600.0,0],["2020-11-10",10600.0,10600.0,10600.0,10600.0,0],["2020-11-11",10100.0,10100.0,10100.0,10100.0,200],["2020-11-12",10500.0,10500.0,10500.0,10500.0,100],["2020-11-13",11000.0,11000.0,11000.0,11000.0,400],["2020-11-16",11000.0,11000.0,11000.0,11000.0,0],["2020-11-17",11000.0,11000.0,11000.0,11000.0,0],["2020-11-18",11000.0,11000.0,11000.0,11000.0,0],["2020-11-19",11000.0,11000.0,11000.0,11000.0,0],["2020-11-20",10700.0,10700.0,10700.0,10700.0,100],["2020-11-23",10700.0,10700.0,10700.0,10700.0,0],["2020-11-24",10400.0,10400.0,10400.0,10400.0,100],["2020-11-25",10400.0,10400.0,10400.0,10400.0,0],["2020-11-26",11400.0,11400.0,10400.0,10400.0,2300],["2020-11-27",9500.0,11000.0,9500.0,10500.0,28300],["2020-11-30",10500.0,10700.0,10500.0,10700.0,20100],["2020-12-01",9700.0,10400.0,9700.0,10400.0,31100],["2020-12-02",10700.0,10800.0,10700.0,10800.0,17400],["2020-12-03",10800.0,10800.0,10800.0,10800.0,0],["2020-12-04",11700.0,11700.0,11700.0,11700.0,100],["2020-12-07",12700.0,12700.0,12700.0,12700.0,100],["2020-12-08",11500.0,13800.0,11500.0,13800.0,600],["2020-12-09",12500.0,13700.0,12500.0,13700.0,600],["2020-12-10",12400.0,14500.0,12400.0,14500.0,600],["2020-12-11",14500.0,14500.0,14500.0,14500.0,0],["2020-12-14",13100.0,13100.0,13100.0,13100.0,300],["2020-12-15",11800.0,11800.0,11800.0,11800.0,1400],["2020-12-16",11800.0,11800.0,11800.0,11800.0,0],["2020-12-17",11800.0,11800.0,11800.0,11800.0,0],["2020-12-18",11800.0,11800.0,11800.0,11800.0,0],["2020-12-21",11800.0,11800.0,11800.0,11800.0,0],["2020-12-22",11800.0,11800.0,11800.0,11800.0,0],["2020-12-23",12800.0,12800.0,12800.0,12800.0,100],["2020-12-24",12800.0,12800.0,12800.0,12800.0,0],["2020-12-25",12800.0,12800.0,12800.0,12800.0,0],["2020-12-28",11700.0,11700.0,11700.0,11700.0,13000],["2020-12-29",11800.0,11800.0,11800.0,11800.0,11000],["2020-12-30",10700.0,10700.0,10700.0,10700.0,6100],["2020-12-31",9800.0,10100.0,9800.0,10100.0,600],["2021-01-04",10500.0,10500.0,10500.0,10500.0,100],["2021-01-05",10500.0,10500.0,10500.0,10500.0,0],["2021-01-06",10000.0,10000.0,10000.0,10000.0,7600],["2021-01-07",10000.0,10000.0,10000.0,10000.0,0],["2021-01-08",10000.0,10000.0,10000.0,10000.0,0],["2021-01-11",10800.0,10900.0,9600.0,9600.0,900],["2021-01-12",9600.0,9600.0,9600.0,9600.0,0],["2021-01-13",9600.0,9600.0,9600.0,9600.0,0],["2021-01-14",9600.0,10500.0,9600.0,10500.0,23000],["2021-01-15",10500.0,10500.0,10500.0,10500.0,100],["2021-01-18",9600.0,9600.0,9600.0,9600.0,100],["2021-01-19",10500.0,10500.0,9200.0,10500.0,44400],["2021-01-20",11400.0,11400.0,11400.0,11400.0,100],["2021-01-21",11400.0,11400.0,11400.0,11400.0,0],["2021-01-22",11400.0,11400.0,11400.0,11400.0,0],["2021-01-25",11400.0,11400.0,11400.0,11400.0,0],["2021-01-26",12400.0,12400.0,10800.0,12000.0,5200],["2021-01-27",12000.0,12000.0,12000.0,12000.0,200],["2021-01-28",12000.0,12000.0,12000.0,12000.0,0],["2021-01-29",12000.0,12000.0,12000.0,12000.0,0],["2021-02-01",11900.0,11900.0,11900.0,11900.0,100],["2021-02-02",10800.0,11900.0,10800.0,11900.0,3200],["2021-02-03",11900.0,11900.0,11900.0,11900.0,0],["2021-02-04",11900.0,11900.0,11900.0,11900.0,0],["2021-02-05",10800.0,10800.0,10800.0,10800.0,15700],["2021-02-08",10800.0,10800.0,10800.0,10800.0,0],["2021-02-09",9900.0,9900.0,9900.0,9900.0,100],["2021-02-17",9900.0,9900.0,9900.0,9900.0,0],["2021-02-18",10100.0,10800.0,10100.0,10700.0,1200],["2021-02-19",10700.0,10700.0,10700.0,10700.0,0],["2021-02-22",11600.0,11700.0,9900.0,9900.0,49800],["2021-02-23",9900.0,9900.0,9900.0,9900.0,0],["2021-02-24",9900.0,9900.0,9900.0,9900.0,0],["2021-02-25",9900.0,9900.0,9900.0,9900.0,0],["2021-02-26",9900.0,9900.0,9900.0,9900.0,0],["2021-03-01",9900.0,9900.0,9900.0,9900.0,0],["2021-03-02",10800.0,10800.0,10800.0,10800.0,100],["2021-03-03",10800.0,10800.0,10800.0,10800.0,0],["2021-03-04",10800.0,10800.0,10800.0,10800.0,200],["2021-03-05",10800.0,10800.0,10800.0,10800.0,10],["2021-03-08",10800.0,10800.0,10800.0,10800.0,0],["2021-03-09",9900.0,9900.0,9900.0,9900.0,100],["2021-03-10",9900.0,9900.0,9900.0,9900.0,0],["2021-03-11",9200.0,9200.0,9100.0,9100.0,500],["2021-03-12",10000.0,10000.0,9200.0,10000.0,30500],["2021-03-15",9300.0,10800.0,9200.0,9700.0,131700],["2021-03-16",9700.0,9700.0,9700.0,9700.0,0],["2021-03-17",10300.0,10600.0,9800.0,9800.0,27200],["2021-03-18",9500.0,10700.0,9500.0,10700.0,63000],["2021-03-19",10700.0,10700.0,10700.0,10700.0,0],["2021-03-22",11700.0,11700.0,11500.0,11500.0,5200],["2021-03-23",10400.0,10400.0,10400.0,10400.0,6500],["2021-03-24",10400.0,10400.0,10400.0,10400.0,0],["2021-03-25",10400.0,10400.0,10400.0,10400.0,5000],["2021-03-26",11400.0,11400.0,11400.0,11400.0,100],["2021-03-29",11400.0,11400.0,11400.0,11400.0,100],["2021-03-30",11000.0,11000.0,10300.0,10300.0,10200],["2021-03-31",10000.0,11300.0,10000.0,10200.0,900],["2021-04-01",10200.0,11200.0,10200.0,10200.0,16600],["2021-04-02",10500.0,11000.0,10300.0,10500.0,3800],["2021-04-05",11000.0,11000.0,11000.0,11000.0,100],["2021-04-06",11000.0,11000.0,11000.0,11000.0,1100],["2021-04-07",11000.0,11000.0,11000.0,11000.0,0],["2021-04-08",10200.0,11500.0,10200.0,11500.0,200],["2021-04-09",11500.0,11500.0,11500.0,11500.0,0],["2021-04-12",11500.0,11500.0,11500.0,11500.0,0],["2021-04-13",11400.0,11400.0,11400.0,11400.0,100],["2021-04-14",10300.0,10500.0,10300.0,10500.0,11200],["2021-04-15",10500.0,10500.0,10500.0,10500.0,0],["2021-04-16",10500.0,10500.0,10500.0,10500.0,0],["2021-04-19",10500.0,10500.0,10500.0,10500.0,0],["2021-04-20",10500.0,10500.0,10500.0,10500.0,0],["2021-04-22",9600.0,9600.0,9600.0,9600.0,200],["2021-04-23",9500.0,9500.0,9000.0,9000.0,300],["2021-04-26",9000.0,9000.0,9000.0,9000.0,0],["2021-04-27",9000.0,9000.0,9000.0,9000.0,0],["2021-04-28",9900.0,9900.0,9900.0,9900.0,100],["2021-04-29",10700.0,10700.0,10700.0,10700.0,200],["2021-05-04",10700.0,10700.0,10700.0,10700.0,0],["2021-05-05",10700.0,10700.0,10700.0,10700.0,0],["2021-05-06",10700.0,10700.0,10700.0,10700.0,0],["2021-05-07",10700.0,10700.0,10700.0,10700.0,0],["2021-05-10",10700.0,10700.0,10700.0,10700.0,0],["2021-05-11",9700.0,9700.0,9700.0,9700.0,100],["2021-05-12",9700.0,9700.0,9700.0,9700.0,0],["2021-05-13",9700.0,9700.0,9700.0,9700.0,0],["2021-05-14",9000.0,9100.0,9000.0,9100.0,700],["2021-05-17",9000.0,9000.0,9000.0,9000.0,85000],["2021-05-18",9000.0,9000.0,9000.0,9000.0,26000],["2021-05-19",9000.0,9000.0,9000.0,9000.0,69500],["2021-05-20",9000.0,9000.0,9000.0,9000.0,47000],["2021-05-21",9000.0,9000.0,9000.0,9000.0,0],["2021-05-24",8500.0,8500.0,8500.0,8500.0,2000],["2021-05-25",8500.0,8500.0,8500.0,8500.0,0],["2021-05-26",8500.0,8500.0,8500.0,8500.0,0],["2021-05-27",9300.0,9300.0,9300.0,9300.0,100],["2021-05-28",9300.0,10200.0,9300.0,10100.0,26800],["2021-05-31",9600.0,10100.0,9600.0,10100.0,5400],["2021-06-01",9300.0,9300.0,9200.0,9200.0,5000],["2021-06-02",10100.0,10100.0,9300.0,9300.0,700],["2021-06-03",9300.0,9300.0,9300.0,9300.0,0],["2021-06-04",9300.0,9300.0,9300.0,9300.0,0],["2021-06-07",9000.0,9000.0,9000.0,9000.0,100],["2021-06-08",9500.0,9900.0,9300.0,9300.0,6400],["2021-06-09",9300.0,9300.0,9300.0,9300.0,0],["2021-06-10",10100.0,10100.0,9300.0,9300.0,300],["2021-06-11",9300.0,9300.0,9300.0,9300.0,0],["2021-06-14",10200.0,10200.0,10100.0,10100.0,200],["2021-06-15",9300.0,9500.0,9300.0,9500.0,600],["2021-06-16",9500.0,9500.0,9500.0,9500.0,0],["2021-06-17",9500.0,9500.0,9500.0,9500.0,0],["2021-06-18",9500.0,9500.0,9500.0,9500.0,0],["2021-06-21",9500.0,9500.0,9500.0,9500.0,100],["2021-06-22",9500.0,9500.0,9500.0,9500.0,0],["2021-06-23",10100.0,10100.0,10000.0,10000.0,1200],["2021-06-24",10500.0,10500.0,9400.0,9400.0,200],["2021-06-25",9000.0,10000.0,9000.0,9400.0,4700],["2021-06-28",9400.0,9400.0,9400.0,9400.0,0],["2021-06-29",10200.0,10200.0,9000.0,9000.0,200],["2021-06-30",9400.0,9800.0,9400.0,9800.0,2100],["2021-07-01",9800.0,9800.0,9800.0,9800.0,0],["2021-07-02",9200.0,9200.0,9200.0,9200.0,100],["2021-07-05",9200.0,9200.0,9200.0,9200.0,0],["2021-07-06",9200.0,9200.0,9200.0,9200.0,0],["2021-07-07",9200.0,9200.0,9200.0,9200.0,0],["2021-07-08",8700.0,8700.0,8700.0,8700.0,100],["2021-07-09",8700.0,8700.0,8700.0,8700.0,0],["2021-07-12",9500.0,9500.0,8500.0,8500.0,3300],["2021-07-13",9000.0,9000.0,8600.0,8600.0,300],["2021-07-14",8600.0,9000.0,8600.0,9000.0,1300],["2021-07-15",9900.0,9900.0,9900.0,9900.0,5700],["2021-07-16",9100.0,9100.0,9100.0,9100.0,100],["2021-07-19",9100.0,9100.0,9100.0,9100.0,0],["2021-07-20",9100.0,9100.0,9100.0,9100.0,0],["2021-07-21",9100.0,9100.0,9100.0,9100.0,0],["2021-07-22",9100.0,9100.0,9100.0,9100.0,0],["2021-07-23",9100.0,9100.0,9100.0,9100.0,0],["2021-07-26",9100.0,9100.0,9100.0,9100.0,0],["2021-07-27",9900.0,10000.0,9300.0,9300.0,2000],["2021-07-28",9300.0,9300.0,9300.0,9300.0,0],["2021-07-29",9100.0,9100.0,9100.0,9100.0,100],["2021-07-30",9200.0,9200.0,9200.0,9200.0,200],["2021-08-02",9200.0,9200.0,9200.0,9200.0,0],["2021-08-03",9200.0,9200.0,9200.0,9200.0,0],["2021-08-04",9200.0,9200.0,9200.0,9200.0,0],["2021-08-05",8700.0,8700.0,8700.0,8700.0,100],["2021-08-06",8700.0,8700.0,8700.0,8700.0,0],["2021-08-09",9500.0,9500.0,9500.0,9500.0,700],["2021-08-10",9100.0,9100.0,9100.0,9100.0,100],["2021-08-11",10000.0,10000.0,9200.0,9200.0,600],["2021-08-12",9200.0,9200.0,9200.0,9200.0,0],["2021-08-13",9200.0,9200.0,9200.0,9200.0,0],["2021-08-16",9300.0,9300.0,9300.0,9300.0,400],["2021-08-17",9400.0,9400.0,9300.0,9300.0,900],["2021-08-18",9300.0,9300.0,9300.0,9300.0,500],["2021-08-19",8700.0,8700.0,8700.0,8700.0,100],["2021-08-20",8700.0,8700.0,8700.0,8700.0,0],["2021-08-23",8700.0,8700.0,8700.0,8700.0,0],["2021-08-24",8700.0,8700.0,8700.0,8700.0,0],["2021-08-25",8700.0,8700.0,8700.0,8700.0,0],["2021-08-26",8700.0,8700.0,8700.0,8700.0,0],["2021-08-27",9500.0,9500.0,9500.0,9500.0,400],["2021-08-30",9500.0,9500.0,9500.0,9500.0,0],["2021-08-31",10400.0,10400.0,9100.0,9100.0,200],["2021-09-01",9100.0,9100.0,9100.0,9100.0,0],["2021-09-06",9100.0,9100.0,9100.0,9100.0,0],["2021-09-07",9100.0,9100.0,9100.0,9100.0,0],["2021-09-08",9100.0,9100.0,9100.0,9100.0,0],["2021-09-09",9100.0,9100.0,9100.0,9100.0,0],["2021-09-10",9100.0,9100.0,9100.0,9100.0,0],["2021-09-13",9200.0,9200.0,9100.0,9100.0,2100],["2021-09-14",9100.0,9100.0,9100.0,9100.0,0],["2021-09-15",9100.0,9100.0,9100.0,9100.0,0],["2021-09-16",9100.0,9100.0,9100.0,9100.0,0],["2021-09-17",9100.0,9100.0,9100.0,9100.0,0],["2021-09-20",9100.0,9100.0,9100.0,9100.0,0],["2021-09-21",9100.0,9100.0,9100.0,9100.0,0],["2021-09-22",9100.0,9100.0,9100.0,9100.0,0],["2021-09-23",10000.0,10000.0,10000.0,10000.0,1000],["2021-09-24",11000.0,11000.0,11000.0,11000.0,100],["2021-09-27",11000.0,11000.0,11000.0,11000.0,0],["2021-09-28",11000.0,11000.0,11000.0,11000.0,0],["2021-09-29",11000.0,11000.0,11000.0,11000.0,0],["2021-09-30",11000.0,11000.0,11000.0,11000.0,0],["2021-10-01",11000.0,11000.0,11000.0,11000.0,0],["2021-10-04",11000.0,11000.0,11000.0,11000.0,0],["2021-10-05",11000.0,11000.0,11000.0,11000.0,0],["2021-10-06",11000.0,11000.0,11000.0,11000.0,0],["2021-10-07",9900.0,10000.0,9900.0,10000.0,3100],["2021-10-08",10000.0,10000.0,10000.0,10000.0,1000],["2021-10-11",10000.0,10000.0,10000.0,10000.0,0],["2021-10-12",10100.0,10200.0,10100.0,10200.0,2900],["2021-10-13",10400.0,10400.0,10400.0,10400.0,100],["2021-10-14",10400.0,10400.0,10400.0,10400.0,0],["2021-10-15",10000.0,10500.0,10000.0,10500.0,300],["2021-10-18",10500.0,10500.0,10500.0,10500.0,0],["2021-10-19",10500.0,10500.0,10500.0,10500.0,0],["2021-10-20",10500.0,10500.0,10500.0,10500.0,0],["2021-10-21",10500.0,10500.0,10500.0,10500.0,1000],["2021-10-22",9500.0,9500.0,9500.0,9500.0,200],["2021-10-25",9500.0,9500.0,9500.0,9500.0,0],["2021-10-26",9500.0,9500.0,9500.0,9500.0,82600],["2021-10-27",9600.0,9600.0,9600.0,9600.0,100],["2021-10-28",9600.0,10500.0,9500.0,10500.0,4300],["2021-10-29",10000.0,11200.0,10000.0,11200.0,2800],["2021-11-01",11200.0,11200.0,11200.0,11200.0,1000],["2021-11-02",11200.0,11200.0,11200.0,11200.0,0],["2021-11-03",10100.0,10100.0,10100.0,10100.0,600],["2021-11-04",10200.0,11000.0,10200.0,11000.0,3900],["2021-11-05",11100.0,11100.0,11100.0,11100.0,1400],["2021-11-08",11500.0,11800.0,11500.0,11800.0,6100],["2021-11-09",12700.0,12700.0,12400.0,12500.0,2300],["2021-11-10",12500.0,12800.0,12500.0,12800.0,5300],["2021-11-11",12800.0,12800.0,12800.0,12800.0,0],["2021-11-12",13000.0,13600.0,13000.0,13600.0,1300],["2021-11-15",13300.0,13300.0,13300.0,13300.0,100],["2021-11-16",13000.0,13000.0,12000.0,13000.0,300],["2021-11-17",13000.0,13000.0,13000.0,13000.0,0],["2021-11-18",13000.0,13000.0,13000.0,13000.0,2600],["2021-11-19",13200.0,13200.0,13200.0,13200.0,100],["2021-11-22",13200.0,13200.0,13000.0,13000.0,700],["2021-11-23",12600.0,12600.0,12600.0,12600.0,200],["2021-11-24",13000.0,13000.0,12900.0,13000.0,12100],["2021-11-25",13000.0,13000.0,13000.0,13000.0,100],["2021-11-26",13000.0,13000.0,13000.0,13000.0,0],["2021-11-29",13000.0,13000.0,13000.0,13000.0,100],["2021-11-30",13000.0,13000.0,13000.0,13000.0,100],["2021-12-01",13000.0,13000.0,13000.0,13000.0,200],["2021-12-02",13000.0,13000.0,13000.0,13000.0,0],["2021-12-03",13000.0,13000.0,13000.0,13000.0,0],["2021-12-06",13000.0,13000.0,13000.0,13000.0,0],["2021-12-07",12500.0,12500.0,12500.0,12500.0,300],["2021-12-08",12500.0,12500.0,12500.0,12500.0,0],["2021-12-09",12000.0,12000.0,12000.0,12000.0,100],["2021-12-10",11500.0,11500.0,11000.0,11000.0,1800],["2021-12-13",11000.0,11000.0,11000.0,11000.0,500],["2021-12-14",11000.0,11000.0,11000.0,11000.0,0],["2021-12-15",11000.0,11000.0,11000.0,11000.0,0],["2021-12-16",12100.0,12100.0,12100.0,12100.0,100],["2021-12-17",12100.0,12100.0,12100.0,12100.0,100],["2021-12-20",12100.0,12100.0,12100.0,12100.0,0],["2021-12-21",11000.0,12000.0,10900.0,12000.0,10200],["2021-12-22",12000.0,12000.0,12000.0,12000.0,0],["2021-12-23",12000.0,12000.0,12000.0,12000.0,100],["2021-12-24",12500.0,12500.0,12500.0,12500.0,100],["2021-12-27",12500.0,12500.0,12500.0,12500.0,0],["2021-12-28",12500.0,12500.0,12500.0,12500.0,0],["2021-12-29",12500.0,12500.0,12500.0,12500.0,0],["2021-12-30",12500.0,12500.0,12500.0,12500.0,0],["2021-12-31",12500.0,12500.0,12500.0,12500.0,0],["2022-01-04",12500.0,12500.0,12500.0,12500.0,0],["2022-01-05",12500.0,12500.0,12500.0,12500.0,0],["2022-01-06",12500.0,12500.0,12500.0,12500.0,0],["2022-01-07",12500.0,12500.0,12500.0,12500.0,0],["2022-01-10",12400.0,12400.0,12400.0,12400.0,100],["2022-01-11",13600.0,13600.0,13500.0,13500.0,200],["2022-01-12",13500.0,13500.0,13500.0,13500.0,0],["2022-01-13",13500.0,13500.0,13500.0,13500.0,0],["2022-01-14",13500.0,13500.0,13500.0,13500.0,1500],["2022-01-17",13600.0,13600.0,13600.0,13600.0,2000],["2022-01-18",13600.0,13600.0,13600.0,13600.0,0],["2022-01-19",13600.0,13600.0,13600.0,13600.0,0],["2022-01-20",14900.0,14900.0,13500.0,13500.0,3700],["2022-01-21",13500.0,13500.0,13500.0,13500.0,0],["2022-01-24",13500.0,13500.0,13500.0,13500.0,0],["2022-01-25",13500.0,13500.0,13500.0,13500.0,0],["2022-01-26",14000.0,14000.0,14000.0,14000.0,100],["2022-01-27",14000.0,14000.0,14000.0,14000.0,0],["2022-01-28",14000.0,14000.0,14000.0,14000.0,0],["2022-02-07",14400.0,14400.0,14400.0,14400.0,100],["2022-02-08",14400.0,14400.0,14400.0,14400.0,0],["2022-02-09",14400.0,14400.0,14400.0,14400.0,0],["2022-02-10",14400.0,14400.0,14400.0,14400.0,0],["2022-02-11",14400.0,14400.0,14400.0,14400.0,0],["2022-02-14",14400.0,14400.0,14400.0,14400.0,0],["2022-02-15",14400.0,14400.0,14400.0,14400.0,0],["2022-02-16",14400.0,14400.0,14400.0,14400.0,0],["2022-02-17",14400.0,14400.0,14400.0,14400.0,0],["2022-02-18",14400.0,14400.0,14400.0,14400.0,0],["2022-02-21",14400.0,14400.0,14400.0,14400.0,0],["2022-02-22",14400.0,14400.0,14400.0,14400.0,0],["2022-02-23",14400.0,14400.0,14400.0,14400.0,0],["2022-02-24",14400.0,14400.0,14400.0,14400.0,0],["2022-02-25",14400.0,14400.0,14400.0,14400.0,0],["2022-02-28",13000.0,13000.0,13000.0,13000.0,1300],["2022-03-01",11700.0,11800.0,11700.0,11800.0,300],["2022-03-02",11800.0,11800.0,11800.0,11800.0,100],["2022-03-03",11800.0,11800.0,11800.0,11800.0,0],["2022-03-04",11800.0,11900.0,11800.0,11900.0,500],["2022-03-07",13000.0,13000.0,13000.0,13000.0,100],["2022-03-08",13000.0,13000.0,13000.0,13000.0,100],["2022-03-09",13000.0,13000.0,13000.0,13000.0,100],["2022-03-10",13000.0,13000.0,13000.0,13000.0,0],["2022-03-11",12000.0,12000.0,11700.0,11700.0,1900],["2022-03-14",11700.0,11700.0,11700.0,11700.0,0],["2022-03-15",11700.0,11700.0,11700.0,11700.0,0],["2022-03-16",11700.0,11700.0,11700.0,11700.0,0],["2022-03-17",11700.0,11700.0,11700.0,11700.0,0],["2022-03-18",11700.0,11700.0,11700.0,11700.0,0],["2022-03-21",11700.0,11700.0,11700.0,11700.0,0],["2022-03-22",12800.0,12800.0,12700.0,12700.0,600],["2022-03-23",13700.0,13700.0,11500.0,11600.0,700],["2022-03-24",12700.0,12700.0,12700.0,12700.0,3900],["2022-03-25",12700.0,12700.0,12700.0,12700.0,0],["2022-03-28",12700.0,12700.0,12700.0,12700.0,0],["2022-03-29",11600.0,11700.0,11500.0,11500.0,4700],["2022-03-30",11500.0,11500.0,11500.0,11500.0,1600],["2022-03-31",10500.0,10500.0,10500.0,10500.0,200],["2022-04-01",9600.0,11300.0,9600.0,11300.0,1400],["2022-04-04",12300.0,12300.0,12300.0,12300.0,300],["2022-04-05",12000.0,12000.0,12000.0,12000.0,600],["2022-04-06",12100.0,12100.0,12000.0,12100.0,800],["2022-04-07",12100.0,12100.0,12100.0,12100.0,0],["2022-04-08",12100.0,12100.0,12100.0,12100.0,0],["2022-04-12",10900.0,12100.0,10900.0,12100.0,700],["2022-04-13",12100.0,12100.0,12100.0,12100.0,0],["2022-04-14",11800.0,11800.0,11800.0,11800.0,100],["2022-04-15",11800.0,11800.0,11800.0,11800.0,0],["2022-04-18",10700.0,10700.0,10700.0,10700.0,400],["2022-04-19",9700.0,9700.0,9700.0,9700.0,200],["2022-04-20",9700.0,9700.0,9700.0,9700.0,1300],["2022-04-21",9700.0,9700.0,9700.0,9700.0,0],["2022-04-22",8800.0,8800.0,8800.0,8800.0,700],["2022-04-25",9600.0,9600.0,8000.0,8000.0,400],["2022-04-26",7200.0,7300.0,7200.0,7200.0,1300],["2022-04-27",7900.0,7900.0,7900.0,7900.0,100],["2022-04-28",8600.0,8600.0,8600.0,8600.0,200],["2022-04-29",7900.0,9400.0,7800.0,9400.0,500],["2022-05-04",9400.0,9400.0,9400.0,9400.0,0],["2022-05-05",9400.0,9400.0,9400.0,9400.0,0],["2022-05-06",10300.0,10300.0,10300.0,10300.0,300],["2022-05-09",11300.0,11300.0,11000.0,11000.0,32000],["2022-05-10",11000.0,11000.0,11000.0,11000.0,0],["2022-05-11",11000.0,11000.0,11000.0,11000.0,0],["2022-05-12",10000.0,12000.0,9900.0,11800.0,3600],["2022-05-13",11800.0,11800.0,11800.0,11800.0,0],["2022-05-16",11800.0,11800.0,11800.0,11800.0,0],["2022-05-17",11000.0,12000.0,11000.0,12000.0,1500],["2022-05-18",12000.0,13000.0,12000.0,13000.0,1800],["2022-05-19",13000.0,13000.0,13000.0,13000.0,0],["2022-05-20",13000.0,13000.0,13000.0,13000.0,0],["2022-05-23",13000.0,13000.0,13000.0,13000.0,0],["2022-05-24",13000.0,13000.0,13000.0,13000.0,0],["2022-05-25",13000.0,13000.0,13000.0,13000.0,0],["2022-05-26",13000.0,13000.0,13000.0,13000.0,0],["2022-05-27",13000.0,13000.0,13000.0,13000.0,0],["2022-05-30",11800.0,11800.0,11700.0,11700.0,2200],["2022-05-31",11700.0,11700.0,11700.0,11700.0,200],["2022-06-01",11700.0,11700.0,11700.0,11700.0,0],["2022-06-02",11700.0,11700.0,11700.0,11700.0,0],["2022-06-03",10600.0,10600.0,10600.0,10600.0,2200],["2022-06-06",9800.0,9800.0,9800.0,9800.0,300],["2022-06-07",9400.0,9400.0,9400.0,9400.0,200],["2022-06-08",10000.0,10000.0,10000.0,10000.0,100],["2022-06-09",10000.0,10000.0,10000.0,10000.0,0],["2022-06-10",9000.0,10000.0,9000.0,9000.0,3300],["2022-06-13",9000.0,9000.0,9000.0,9000.0,0],["2022-06-14",9000.0,9000.0,9000.0,9000.0,0],["2022-06-15",8100.0,9200.0,8100.0,9200.0,200],["2022-06-16",8300.0,8300.0,8300.0,8300.0,100],["2022-06-17",7500.0,7500.0,7500.0,7500.0,200],["2022-06-20",6800.0,6800.0,6800.0,6800.0,100],["2022-06-21",7400.0,7400.0,6800.0,6800.0,200],["2022-06-22",7400.0,7400.0,6800.0,6800.0,700],["2022-06-23",7400.0,7400.0,6200.0,7400.0,1100],["2022-06-24",7400.0,7400.0,7400.0,7400.0,0],["2022-06-27",7400.0,7400.0,7400.0,7400.0,0],["2022-06-28",8100.0,8100.0,8100.0,8100.0,100],["2022-06-29",8000.0,8900.0,8000.0,8900.0,400],["2022-06-30",9100.0,9100.0,8200.0,8200.0,200],["2022-07-01",7500.0,8700.0,7400.0,8700.0,400],["2022-07-04",9500.0,9500.0,9500.0,9500.0,100],["2022-07-05",9500.0,9500.0,9500.0,9500.0,0],["2022-07-06",9500.0,9500.0,9500.0,9500.0,0],["2022-07-07",10400.0,10400.0,10400.0,10400.0,100],["2022-07-08",11400.0,11400.0,11400.0,11400.0,100],["2022-07-11",11400.0,11400.0,11400.0,11400.0,0],["2022-07-12",11400.0,11400.0,11400.0,11400.0,0],["2022-07-13",11400.0,11400.0,11400.0,11400.0,0],["2022-07-14",11400.0,11400.0,11400.0,11400.0,0],["2022-07-15",12000.0,12000.0,12000.0,12000.0,100],["2022-07-18",12000.0,12000.0,12000.0,12000.0,0],["2022-07-19",12000.0,12000.0,12000.0,12000.0,0],["2022-07-20",12000.0,12000.0,12000.0,12000.0,0],["2022-07-21",12000.0,12000.0,12000.0,12000.0,0],["2022-07-22",11800.0,11800.0,11800.0,11800.0,200],["2022-07-25",11800.0,11800.0,11800.0,11800.0,0],["2022-07-26",11800.0,11800.0,11800.0,11800.0,0],["2022-07-27",11800.0,11800.0,11800.0,11800.0,0],["2022-07-28",11800.0,11800.0,11800.0,11800.0,0],["2022-08-08",11800.0,11800.0,11800.0,11800.0,0],["2022-08-09",11800.0,11800.0,11800.0,11800.0,0],["2022-08-10",11800.0,11800.0,11800.0,11800.0,0],["2022-08-11",13400.0,13400.0,13400.0,13400.0,100],["2022-08-12",13400.0,13400.0,13400.0,13400.0,0],["2022-08-15",13400.0,13400.0,13400.0,13400.0,0],["2022-08-16",13400.0,13400.0,13400.0,13400.0,0],["2022-08-17",13400.0,13400.0,13400.0,13400.0,0],["2022-08-18",13400.0,13400.0,13400.0,13400.0,0],["2022-08-19",13400.0,13400.0,13400.0,13400.0,0],["2022-08-22",13400.0,13400.0,13400.0,13400.0,0],["2022-08-23",13400.0,13400.0,13400.0,13400.0,0],["2022-08-24",13400.0,13400.0,13400.0,13400.0,0],["2022-08-25",13400.0,13400.0,13400.0,13400.0,0],["2022-08-26",13400.0,13400.0,13400.0,13400.0,0],["2022-08-29",11400.0,11400.0,11400.0,11400.0,200],["2022-08-30",11400.0,11400.0,11400.0,11400.0,0],["2022-08-31",11400.0,11400.0,11400.0,11400.0,0],["2022-09-05",11400.0,11400.0,11400.0,11400.0,0],["2022-09-06",9700.0,12200.0,9700.0,12200.0,400],["2022-09-07",10300.0,10300.0,10300.0,10300.0,0],["2022-09-08",10300.0,10300.0,10300.0,10300.0,0],["2022-09-09",10300.0,10300.0,10300.0,10300.0,0],["2022-09-12",10300.0,10300.0,10300.0,10300.0,0],["2022-09-13",10300.0,10300.0,10300.0,10300.0,0],["2022-09-14",10300.0,10300.0,10300.0,10300.0,0],["2022-09-15",10300.0,10300.0,10300.0,10300.0,0],["2022-09-16",10300.0,10300.0,10300.0,10300.0,0],["2022-09-19",10300.0,10300.0,10300.0,10300.0,0],["2022-09-20",10300.0,10300.0,10300.0,10300.0,0],["2022-09-21",10300.0,10300.0,10300.0,10300.0,0],["2022-09-22",10300.0,11500.0,10300.0,11500.0,200],["2022-09-23",9300.0,11000.0,9300.0,11000.0,600],["2022-09-26",9600.0,9600.0,9600.0,9600.0,0],["2022-09-27",9600.0,9600.0,9600.0,9600.0,0],["2022-09-28",8200.0,8200.0,8200.0,8200.0,100],["2022-09-29",7100.0,7100.0,7100.0,7100.0,1000],["2022-09-30",8100.0,8100.0,8100.0,8100.0,100],["2022-10-03",8100.0,8100.0,8100.0,8100.0,0],["2022-10-04",8100.0,8100.0,8100.0,8100.0,0],["2022-10-05",8100.0,9300.0,8100.0,9300.0,200],["2022-10-06",8700.0,8700.0,8700.0,8700.0,0],["2022-10-07",8700.0,8700.0,8700.0,8700.0,0],["2022-10-10",9500.0,9500.0,9500.0,9500.0,100],["2022-10-11",9500.0,9500.0,9500.0,9500.0,0],["2022-10-12",10400.0,10400.0,10400.0,10400.0,100],["2022-10-13",10400.0,10400.0,10400.0,10400.0,0],["2022-10-14",10400.0,10400.0,10400.0,10400.0,0],["2022-10-17",10400.0,10400.0,10400.0,10400.0,0],["2022-10-18",10400.0,10400.0,10400.0,10400.0,0],["2022-10-19",10400.0,10400.0,10400.0,10400.0,0],["2022-10-20",11700.0,11700.0,11700.0,11700.0,100],["2022-10-21",11700.0,11700.0,11700.0,11700.0,0],["2022-10-24",11700.0,11700.0,11700.0,11700.0,0],["2022-10-25",11700.0,11700.0,11700.0,11700.0,0],["2022-10-26",11700.0,11700.0,11700.0,11700.0,0],["2022-10-27",11700.0,11700.0,11700.0,11700.0,0],["2022-10-28",11700.0,11700.0,11700.0,11700.0,0],["2022-10-31",11700.0,11700.0,11700.0,11700.0,0],["2022-11-01",11700.0,11700.0,11700.0,11700.0,0],["2022-11-02",11700.0,11700.0,11700.0,11700.0,0],["2022-11-03",11700.0,11700.0,11700.0,11700.0,0],["2022-11-04",11700.0,11700.0,11700.0,11700.0,0],["2022-11-07",11700.0,11700.0,11700.0,11700.0,0],["2022-11-08",11700.0,11700.0,11700.0,11700.0,0],["2022-11-09",11700.0,11700.0,11700.0,11700.0,0],["2022-11-10",11700.0,11700.0,11700.0,11700.0,0],["2022-11-11",11700.0,11700.0,11700.0,11700.0,0],["2022-11-14",11700.0,11700.0,11700.0,11700.0,0],["2022-11-15",11700.0,11700.0,11700.0,11700.0,0],["2022-11-16",11700.0,11700.0,11700.0,11700.0,0],["2022-11-17",11700.0,11700.0,11700.0,11700.0,0],["2022-11-18",11700.0,11700.0,11700.0,11700.0,0],["2022-11-21",11700.0,11700.0,11700.0,11700.0,0],["2022-11-22",11700.0,11700.0,11700.0,11700.0,0],["2022-11-23",11700.0,11700.0,11700.0,11700.0,0],["2022-11-24",11700.0,11700.0,11700.0,11700.0,0],["2022-11-25",11700.0,11700.0,11700.0,11700.0,0],["2022-11-28",11700.0,11700.0,11700.0,11700.0,0],["2022-11-29",11700.0,11700.0,11700.0,11700.0,0],["2022-11-30",11700.0,11700.0,11700.0,11700.0,0],["2022-12-01",11700.0,11700.0,11700.0,11700.0,0],["2022-12-02",11700.0,11700.0,11700.0,11700.0,0],["2022-12-05",11700.0,11700.0,11700.0,11700.0,0],["2022-12-06",11700.0,11700.0,11700.0,11700.0,0],["2022-12-07",11700.0,11700.0,11700.0,11700.0,0],["2022-12-08",11700.0,11700.0,11700.0,11700.0,0],["2022-12-09",11700.0,11700.0,11700.0,11700.0,0],["2022-12-12",11700.0,11700.0,11700.0,11700.0,0],["2022-12-13",11700.0,11700.0,11700.0,11700.0,0],["2022-12-14",11700.0,11700.0,11700.0,11700.0,0],["2022-12-15",11700.0,11700.0,11700.0,11700.0,0],["2022-12-16",11700.0,11700.0,11700.0,11700.0,0],["2022-12-19",11700.0,11700.0,11700.0,11700.0,0],["2022-12-20",11700.0,11700.0,11700.0,11700.0,0],["2022-12-21",11700.0,11700.0,11700.0,11700.0,0],["2022-12-22",11700.0,11700.0,11700.0,11700.0,0],["2022-12-23",11700.0,11700.0,11700.0,11700.0,0],["2022-12-26",11700.0,11700.0,11700.0,11700.0,0],["2022-12-27",11700.0,11700.0,11700.0,11700.0,0],["2022-12-28",11700.0,11700.0,11700.0,11700.0,0],["2022-12-29",11700.0,11700.0,11700.0,11700.0,0],["2022-12-30",11700.0,11700.0,11700.0,11700.0,0],["2023-01-03",11700.0,11700.0,11700.0,11700.0,0],["2023-01-04",11700.0,11700.0,11700.0,11700.0,0],["2023-01-05",11700.0,11700.0,11700.0,11700.0,0],["2023-01-06",11700.0,11700.0,11700.0,11700.0,0],["2023-01-09",11700.0,11700.0,11700.0,11700.0,0],["2023-01-10",11700.0,11700.0,11700.0,11700.0,0],["2023-01-11",11700.0,11700.0,11700.0,11700.0,0],["2023-01-12",11700.0,11700.0,11700.0,11700.0,0],["2023-01-13",11700.0,11700.0,11700.0,11700.0,0],["2023-01-16",11700.0,11700.0,11700.0,11700.0,0],["2023-01-17",11700.0,11700.0,11700.0,11700.0,0],["2023-01-18",11700.0,11700.0,11700.0,11700.0,0],["2023-01-19",11700.0,11700.0,11700.0,11700.0,0],["2023-01-27",11700.0,11700.0,11700.0,11700.0,0],["2023-01-30",11700.0,11700.0,11700.0,11700.0,0],["2023-01-31",11700.0,11700.0,11700.0,11700.0,0],["2023-02-01",11700.0,11700.0,11700.0,11700.0,0],["2023-02-02",11700.0,11700.0,11700.0,11700.0,0],["2023-02-03",11700.0,11700.0,11700.0,11700.0,0],["2023-02-06",11700.0,11700.0,11700.0,11700.0,0],["2023-02-07",11700.0,11700.0,11700.0,11700.0,0],["2023-02-08",11700.0,11700.0,11700.0,11700.0,0],["2023-02-09",11700.0,11700.0,11700.0,11700.0,0],["2023-02-10",11700.0,11700.0,11700.0,11700.0,0],["2023-02-13",11700.0,11700.0,11700.0,11700.0,0],["2023-02-14",11700.0,11700.0,11700.0,11700.0,0],["2023-02-15",11700.0,11700.0,11700.0,11700.0,0],["2023-02-16",10500.0,10500.0,10500.0,10500.0,10000],["2023-02-17",10500.0,10500.0,10500.0,10500.0,0],["2023-02-20",10500.0,10500.0,10500.0,10500.0,0],["2023-02-21",10500.0,10500.0,10500.0,10500.0,0],["2023-02-22",10500.0,10500.0,10500.0,10500.0,0],["2023-02-23",10500.0,10500.0,10500.0,10500.0,0],["2023-02-24",10500.0,10500.0,10500.0,10500.0,0],["2023-02-27",10500.0,10500.0,10500.0,10500.0,0],["2023-02-28",10500.0,10500.0,10500.0,10500.0,0],["2023-03-01",10500.0,10500.0,10500.0,10500.0,0],["2023-03-02",10500.0,10500.0,10500.0,10500.0,100],["2023-03-03",10500.0,10500.0,10500.0,10500.0,0],["2023-03-06",10400.0,10400.0,10400.0,10400.0,100],["2023-03-07",10400.0,10400.0,10400.0,10400.0,0],["2023-03-08",10400.0,10400.0,10400.0,10400.0,0],["2023-03-09",10400.0,10400.0,10400.0,10400.0,0],["2023-03-10",10400.0,10400.0,10400.0,10400.0,0],["2023-03-13",10400.0,10400.0,10400.0,10400.0,0],["2023-03-14",10400.0,10400.0,10400.0,10400.0,0],["2023-03-15",10400.0,10400.0,10400.0,10400.0,0],["2023-03-16",10400.0,10400.0,10400.0,10400.0,0],["2023-03-17",10400.0,10400.0,10400.0,10400.0,0],["2023-03-20",10400.0,10400.0,10400.0,10400.0,0],["2023-03-21",10400.0,10400.0,10400.0,10400.0,0],["2023-03-22",10400.0,10400.0,10400.0,10400.0,0],["2023-03-23",10400.0,10400.0,10400.0,10400.0,0],["2023-03-24",10400.0,10400.0,10400.0,10400.0,0],["2023-03-27",10400.0,10400.0,10400.0,10400.0,0],["2023-03-28",10400.0,10400.0,10400.0,10400.0,0],["2023-03-29",10400.0,10400.0,10400.0,10400.0,0],["2023-03-30",10400.0,10400.0,10400.0,10400.0,0],["2023-03-31",10400.0,10400.0,10400.0,10400.0,0],["2023-04-03",10400.0,10400.0,10400.0,10400.0,0],["2023-04-04",10400.0,10400.0,10400.0,10400.0,0],["2023-04-05",10400.0,10400.0,10400.0,10400.0,0],["2023-04-06",10400.0,10400.0,10400.0,10400.0,0],["2023-04-07",10400.0,10400.0,10400.0,10400.0,0],["2023-04-10",10400.0,10400.0,10400.0,10400.0,0],["2023-04-11",10400.0,10400.0,10400.0,10400.0,0],["2023-04-12",10400.0,10400.0,10400.0,10400.0,0],["2023-04-13",10400.0,10400.0,10400.0,10400.0,0],["2023-04-14",10400.0,10400.0,10400.0,10400.0,0],["2023-04-17",10400.0,10400.0,10400.0,10400.0,0],["2023-04-18",10400.0,10400.0,10400.0,10400.0,0],["2023-04-19",10400.0,10400.0,10400.0,10400.0,0],["2023-04-20",6300.0,7000.0,6300.0,6500.0,800],["2023-04-21",6800.0,6800.0,6800.0,6800.0,400],["2023-04-24",6100.0,6100.0,6100.0,6100.0,100],["2023-04-25",5200.0,7000.0,5200.0,7000.0,200],["2023-04-26",7000.0,7000.0,5400.0,5400.0,200],["2023-04-27",6000.0,6500.0,5500.0,6500.0,300],["2023-04-28",5100.0,5100.0,5100.0,5100.0,100],["2023-05-04",5100.0,5100.0,5100.0,5100.0,0],["2023-05-05",5100.0,5100.0,4400.0,4500.0,2300],["2023-05-08",5000.0,5000.0,5000.0,5000.0,300],["2023-05-09",4500.0,4500.0,4500.0,4500.0,100],["2023-05-10",5000.0,5000.0,4600.0,4600.0,1000],["2023-05-11",4200.0,4200.0,4200.0,4200.0,200],["2023-05-12",3800.0,3800.0,3800.0,3800.0,100],["2023-05-15",4000.0,4000.0,4000.0,4000.0,3000],["2023-05-16",3600.0,3600.0,3600.0,3600.0,100],["2023-05-17",3600.0,3600.0,3600.0,3600.0,100],["2023-05-18",3600.0,3600.0,3600.0,3600.0,0],["2023-05-19",3300.0,3300.0,3300.0,3300.0,100],["2023-05-22",3300.0,3300.0,3300.0,3300.0,0],["2023-05-23",3300.0,3700.0,3300.0,3300.0,400],["2023-05-24",3300.0,3300.0,3300.0,3300.0,200],["2023-05-25",3300.0,3300.0,3300.0,3300.0,0],["2023-05-26",2900.0,2900.0,2900.0,2900.0,100],["2023-05-29",2900.0,2900.0,2900.0,2900.0,0],["2023-05-30",2900.0,2900.0,2900.0,2900.0,0],["2023-05-31",2900.0,2900.0,2900.0,2900.0,0],["2023-06-01",2900.0,2900.0,2900.0,2900.0,0],["2023-06-02",3100.0,3300.0,3100.0,3300.0,200],["2023-06-05",3200.0,3200.0,3200.0,3200.0,0],["2023-06-06",3200.0,3200.0,3200.0,3200.0,0],["2023-06-07",3200.0,3200.0,3200.0,3200.0,0],["2023-06-08",3200.0,3200.0,3200.0,3200.0,0],["2023-06-09",3200.0,3200.0,3200.0,3200.0,0],["2023-06-12",3200.0,3200.0,3200.0,3200.0,0],["2023-06-13",3200.0,3200.0,3200.0,3200.0,0],["2023-06-14",3200.0,3200.0,3200.0,3200.0,0],["2023-06-15",3200.0,3200.0,3200.0,3200.0,0],["2023-06-16",3000.0,3600.0,3000.0,3600.0,300],["2023-06-19",3200.0,3200.0,3200.0,3200.0,0],["2023-06-20",3200.0,3200.0,3200.0,3200.0,0],["2023-06-21",3200.0,3200.0,3200.0,3200.0,0],["2023-06-22",3200.0,3200.0,3200.0,3200.0,0],["2023-06-23",3000.0,3600.0,3000.0,3400.0,700],["2023-06-26",3400.0,3400.0,3400.0,3400.0,0],["2023-06-27",3400.0,3400.0,3400.0,3400.0,0],["2023-06-28",3400.0,3400.0,3400.0,3400.0,0],["2023-06-29",3400.0,3400.0,3400.0,3400.0,0],["2023-06-30",3200.0,3200.0,3200.0,3200.0,100],["2023-07-03",3200.0,3200.0,3200.0,3200.0,0],["2023-07-04",3200.0,3200.0,3200.0,3200.0,0],["2023-07-05",3200.0,3200.0,3200.0,3200.0,0],["2023-07-06",3200.0,3200.0,3200.0,3200.0,0],["2023-07-07",2900.0,3600.0,2900.0,3500.0,1200],["2023-07-10",3500.0,3500.0,3500.0,3500.0,0],["2023-07-11",3500.0,3500.0,3500.0,3500.0,0],["2023-07-12",3500.0,3500.0,3500.0,3500.0,0],["2023-07-13",3500.0,3500.0,3500.0,3500.0,0],["2023-07-14",3000.0,4000.0,3000.0,4000.0,1400],["2023-07-17",3900.0,3900.0,3900.0,3900.0,0],["2023-07-18",3900.0,3900.0,3900.0,3900.0,0],["2023-07-19",3900.0,3900.0,3900.0,3900.0,0],["2023-07-20",3900.0,3900.0,3900.0,3900.0,0],["2023-07-21",3400.0,4000.0,3400.0,4000.0,800],["2023-07-24",3900.0,3900.0,3900.0,3900.0,0],["2023-07-25",3900.0,3900.0,3900.0,3900.0,0],["2023-07-26",3900.0,3900.0,3900.0,3900.0,0],["2023-07-27",3900.0,3900.0,3900.0,3900.0,0],["2023-07-28",3400.0,3900.0,3400.0,3900.0,500],["2023-07-31",3600.0,3600.0,3600.0,3600.0,0],["2023-08-01",3600.0,3600.0,3600.0,3600.0,0],["2023-08-02",3600.0,3600.0,3600.0,3600.0,0],["2023-08-03",3600.0,3600.0,3600.0,3600.0,0],["2023-08-04",4000.0,4100.0,4000.0,4100.0,1700],["2023-08-07",4000.0,4000.0,4000.0,4000.0,0],["2023-08-08",4000.0,4000.0,4000.0,4000.0,0],["2023-08-09",4000.0,4000.0,4000.0,4000.0,0],["2023-08-10",4000.0,4000.0,4000.0,4000.0,0],["2023-08-11",4200.0,4600.0,3700.0,4600.0,500],["2023-08-14",4200.0,4200.0,4200.0,4200.0,0],["2023-08-15",4200.0,4200.0,4200.0,4200.0,0],["2023-08-16",4200.0,4200.0,4200.0,4200.0,0],["2023-08-17",4200.0,4200.0,4200.0,4200.0,0],["2023-08-18",3700.0,3700.0,3700.0,3700.0,100],["2023-08-21",3700.0,3700.0,3700.0,3700.0,0],["2023-08-22",3700.0,3700.0,3700.0,3700.0,0],["2023-08-23",3700.0,3700.0,3700.0,3700.0,0],["2023-08-24",3700.0,3700.0,3700.0,3700.0,0],["2023-08-25",4200.0,4200.0,3700.0,3700.0,200],["2023-08-28",4000.0,4000.0,4000.0,4000.0,0],["2023-08-29",4000.0,4000.0,4000.0,4000.0,0],["2023-08-30",4000.0,4000.0,4000.0,4000.0,0],["2023-08-31",4000.0,4000.0,4000.0,4000.0,0],["2023-09-05",4000.0,4000.0,4000.0,4000.0,0],["2023-09-06",4000.0,4000.0,4000.0,4000.0,0],["2023-09-07",4000.0,4000.0,4000.0,4000.0,0],["2023-09-08",3400.0,4500.0,3400.0,3400.0,8200],["2023-09-11",3700.0,3700.0,3700.0,3700.0,0],["2023-09-12",3700.0,3700.0,3700.0,3700.0,0],["2023-09-13",3700.0,3700.0,3700.0,3700.0,0],["2023-09-14",3700.0,3700.0,3700.0,3700.0,0],["2023-09-15",3700.0,3700.0,3500.0,3500.0,200],["2023-09-18",3600.0,3600.0,3600.0,3600.0,0],["2023-09-19",3600.0,3600.0,3600.0,3600.0,0],["2023-09-20",3600.0,3600.0,3600.0,3600.0,0],["2023-09-21",3600.0,3600.0,3600.0,3600.0,0],["2023-09-22",3500.0,3500.0,3500.0,3500.0,100],["2023-09-25",3500.0,3500.0,3500.0,3500.0,0],["2023-09-26",3500.0,3500.0,3500.0,3500.0,0],["2023-09-27",3500.0,3500.0,3500.0,3500.0,0],["2023-09-28",3500.0,3500.0,3500.0,3500.0,0],["2023-09-29",3600.0,4000.0,3600.0,4000.0,1000],["2023-10-02",3700.0,3700.0,3700.0,3700.0,0],["2023-10-03",3700.0,3700.0,3700.0,3700.0,0],["2023-10-04",3700.0,3700.0,3700.0,3700.0,0],["2023-10-05",3700.0,3700.0,3700.0,3700.0,0],["2023-10-06",3200.0,3200.0,3200.0,3200.0,5400],["2023-10-09",3200.0,3200.0,3200.0,3200.0,0],["2023-10-10",3200.0,3200.0,3200.0,3200.0,0],["2023-10-11",3200.0,3200.0,3200.0,3200.0,0],["2023-10-12",3200.0,3200.0,3200.0,3200.0,0],["2023-10-13",2800.0,3600.0,2800.0,2800.0,400],["2023-10-16",3000.0,3000.0,3000.0,3000.0,0],["2023-10-17",3000.0,3000.0,3000.0,3000.0,0],["2023-10-18",3000.0,3000.0,3000.0,3000.0,0],["2023-10-19",3000.0,3000.0,3000.0,3000.0,0],["2023-10-20",2600.0,2600.0,2600.0,2600.0,100],["2023-10-23",2600.0,2600.0,2600.0,2600.0,0],["2023-10-24",2600.0,2600.0,2600.0,2600.0,0],["2023-10-25",2600.0,2600.0,2600.0,2600.0,0],["2023-10-26",2600.0,2600.0,2600.0,2600.0,0],["2023-10-27",2600.0,2600.0,2600.0,2600.0,0],["2023-10-30",2600.0,2600.0,2600.0,2600.0,0],["2023-10-31",2600.0,2600.0,2600.0,2600.0,0],["2023-11-01",2600.0,2600.0,2600.0,2600.0,0],["2023-11-02",2600.0,2600.0,2600.0,2600.0,0],["2023-11-03",2600.0,2600.0,2600.0,2600.0,0],["2023-11-06",2600.0,2600.0,2600.0,2600.0,0],["2023-11-07",2600.0,2600.0,2600.0,2600.0,0],["2023-11-08",2600.0,2600.0,2600.0,2600.0,0],["2023-11-09",2600.0,2600.0,2600.0,2600.0,0],["2023-11-10",2500.0,2500.0,2500.0,2500.0,200],["2023-11-13",2500.0,2500.0,2500.0,2500.0,0],["2023-11-14",2500.0,2500.0,2500.0,2500.0,0],["2023-11-15",2500.0,2500.0,2500.0,2500.0,0],["2023-11-16",2500.0,2500.0,2500.0,2500.0,0],["2023-11-17",2500.0,2500.0,2500.0,2500.0,0],["2023-11-20",2500.0,2500.0,2500.0,2500.0,0],["2023-11-21",2500.0,2500.0,2500.0,2500.0,0],["2023-11-22",2500.0,2500.0,2500.0,2500.0,0],["2023-11-23",2500.0,2500.0,2500.0,2500.0,0],["2023-11-24",2300.0,2300.0,2300.0,2300.0,100],["2023-11-27",2300.0,2300.0,2300.0,2300.0,0],["2023-11-28",2300.0,2300.0,2300.0,2300.0,0],["2023-11-29",2300.0,2300.0,2300.0,2300.0,0],["2023-11-30",2300.0,2300.0,2300.0,2300.0,0],["2023-12-01",2300.0,2300.0,2300.0,2300.0,0],["2023-12-04",2300.0,2300.0,2300.0,2300.0,0],["2023-12-05",2300.0,2300.0,2300.0,2300.0,0],["2023-12-06",2300.0,2300.0,2300.0,2300.0,0],["2023-12-07",2300.0,2300.0,2300.0,2300.0,0],["2023-12-08",2300.0,2300.0,2300.0,2300.0,0],["2023-12-11",2300.0,2300.0,2300.0,2300.0,0],["2023-12-12",2300.0,2300.0,2300.0,2300.0,0],["2023-12-13",2300.0,2300.0,2300.0,2300.0,0],["2023-12-14",2300.0,2300.0,2300.0,2300.0,0],["2023-12-15",2600.0,2600.0,2600.0,2600.0,100],["2023-12-18",2600.0,2600.0,2600.0,2600.0,0],["2023-12-19",2600.0,2600.0,2600.0,2600.0,0],["2023-12-20",2600.0,2600.0,2600.0,2600.0,0],["2023-12-21",2600.0,2600.0,2600.0,2600.0,0],["2023-12-22",2500.0,2900.0,2500.0,2900.0,2200],["2023-12-25",2500.0,2500.0,2500.0,2500.0,0],["2023-12-26",2500.0,2500.0,2500.0,2500.0,0],["2023-12-27",2500.0,2500.0,2500.0,2500.0,0],["2023-12-28",2500.0,2500.0,2500.0,2500.0,0],["2023-12-29",2500.0,2500.0,2500.0,2500.0,0],["2024-01-02",2500.0,2500.0,2500.0,2500.0,0],["2024-01-03",2500.0,2500.0,2500.0,2500.0,0],["2024-01-04",2500.0,2500.0,2500.0,2500.0,0],["2024-01-05",2800.0,2800.0,2800.0,2800.0,100],["2024-01-08",2800.0,2800.0,2800.0,2800.0,0],["2024-01-09",2800.0,2800.0,2800.0,2800.0,0],["2024-01-10",2800.0,2800.0,2800.0,2800.0,0],["2024-01-11",2800.0,2800.0,2800.0,2800.0,0],["2024-01-12",3200.0,3200.0,3200.0,3200.0,100],["2024-01-15",3200.0,3200.0,3200.0,3200.0,0],["2024-01-16",3200.0,3200.0,3200.0,3200.0,0],["2024-01-17",3200.0,3200.0,3200.0,3200.0,0],["2024-01-18",3200.0,3200.0,3200.0,3200.0,0],["2024-01-19",3500.0,3500.0,2800.0,3200.0,1400],["2024-01-22",3200.0,3200.0,3200.0,3200.0,0],["2024-01-23",3200.0,3200.0,3200.0,3200.0,0],["2024-01-24",3200.0,3200.0,3200.0,3200.0,0],["2024-01-25",3200.0,3200.0,3200.0,3200.0,0],["2024-01-26",3600.0,3600.0,3600.0,3600.0,100],["2024-01-29",3600.0,3600.0,3600.0,3600.0,0],["2024-01-30",3600.0,3600.0,3600.0,3600.0,0],["2024-01-31",3600.0,3600.0,3600.0,3600.0,0],["2024-02-01",3600.0,3600.0,3600.0,3600.0,0],["2024-02-02",3600.0,3600.0,3600.0,3600.0,0],["2024-02-05",3600.0,3600.0,3600.0,3600.0,0],["2024-02-06",3600.0,3600.0,3600.0,3600.0,0],["2024-02-07",3600.0,3600.0,3600.0,3600.0,0],["2024-02-15",3600.0,3600.0,3600.0,3600.0,0],["2024-02-16",3100.0,3100.0,3100.0,3100.0,300],["2024-02-19",3100.0,3100.0,3100.0,3100.0,0],["2024-02-20",3100.0,3100.0,3100.0,3100.0,0],["2024-02-21",3100.0,3100.0,3100.0,3100.0,0],["2024-02-22",3100.0,3100.0,3100.0,3100.0,0],["2024-02-23",3100.0,3100.0,3100.0,3100.0,0],["2024-02-26",3100.0,3100.0,3100.0,3100.0,0],["2024-02-27",3100.0,3100.0,3100.0,3100.0,0],["2024-02-28",3100.0,3100.0,3100.0,3100.0,0],["2024-02-29",3100.0,3100.0,3100.0,3100.0,0],["2024-03-01",3100.0,3100.0,3100.0,3100.0,0],["2024-03-04",3100.0,3100.0,3100.0,3100.0,0],["2024-03-05",3100.0,3100.0,3100.0,3100.0,0],["2024-03-06",3100.0,3100.0,3100.0,3100.0,0],["2024-03-07",3100.0,3100.0,3100.0,3100.0,0],["2024-03-08",3500.0,3500.0,3500.0,3500.0,100],["2024-03-11",3500.0,3500.0,3500.0,3500.0,0],["2024-03-12",3500.0,3500.0,3500.0,3500.0,0],["2024-03-13",3500.0,3500.0,3500.0,3500.0,0],["2024-03-14",3500.0,3500.0,3500.0,3500.0,0],["2024-03-15",4000.0,4000.0,4000.0,4000.0,1000],["2024-03-18",4000.0,4000.0,4000.0,4000.0,0],["2024-03-19",4000.0,4000.0,4000.0,4000.0,0],["2024-03-20",4000.0,4000.0,4000.0,4000.0,0],["2024-03-21",4000.0,4000.0,4000.0,4000.0,0],["2024-03-22",4500.0,4500.0,4500.0,4500.0,100],["2024-03-25",4500.0,4500.0,4500.0,4500.0,0],["2024-03-26",4500.0,4500.0,4500.0,4500.0,0],["2024-03-27",4500.0,4500.0,4500.0,4500.0,0],["2024-03-28",4500.0,4500.0,4500.0,4500.0,0],["2024-03-29",5100.0,5100.0,3900.0,3900.0,6400],["2024-04-01",4100.0,4100.0,4100.0,4100.0,0],["2024-04-02",4100.0,4100.0,4100.0,4100.0,0],["2024-04-03",4100.0,4100.0,4100.0,4100.0,0],["2024-04-04",4100.0,4100.0,4100.0,4100.0,0],["2024-04-05",4100.0,4100.0,4100.0,4100.0,0],["2024-04-08",4100.0,4100.0,4100.0,4100.0,0],["2024-04-09",4100.0,4100.0,4100.0,4100.0,0],["2024-04-10",4100.0,4100.0,4100.0,4100.0,0],["2024-04-11",4100.0,4100.0,4100.0,4100.0,0],["2024-04-12",4100.0,4100.0,4100.0,4100.0,0],["2024-04-15",4100.0,4100.0,4100.0,4100.0,0],["2024-04-16",4100.0,4100.0,4100.0,4100.0,0],["2024-04-17",4100.0,4100.0,4100.0,4100.0,0],["2024-04-19",4100.0,4100.0,4100.0,4100.0,0],["2024-04-22",4100.0,4100.0,4100.0,4100.0,0],["2024-04-23",4100.0,4100.0,4100.0,4100.0,0],["2024-04-24",4100.0,4100.0,4100.0,4100.0,0],["2024-04-25",4100.0,4100.0,4100.0,4100.0,0],["2024-04-26",4100.0,4100.0,4100.0,4100.0,0],["2024-05-02",4100.0,4100.0,4100.0,4100.0,0],["2024-05-03",4100.0,4700.0,4100.0,4700.0,800],["2024-05-06",4200.0,4200.0,4200.0,4200.0,0],["2024-05-07",4200.0,4200.0,4200.0,4200.0,0],["2024-05-08",4200.0,4200.0,4200.0,4200.0,0],["2024-05-09",4200.0,4200.0,4200.0,4200.0,0],["2024-05-10",4800.0,4800.0,4800.0,4800.0,100],["2024-05-13",4800.0,4800.0,4800.0,4800.0,0],["2024-05-14",4800.0,4800.0,4800.0,4800.0,0],["2024-05-15",4800.0,4800.0,4800.0,4800.0,0],["2024-05-16",4800.0,4800.0,4800.0,4800.0,0],["2024-05-17",5500.0,5500.0,5500.0,5500.0,100],["2024-05-20",5500.0,5500.0,5500.0,5500.0,0],["2024-05-21",5500.0,5500.0,5500.0,5500.0,0],["2024-05-22",5500.0,5500.0,5500.0,5500.0,0],["2024-05-23",5500.0,5500.0,5500.0,5500.0,0],["2024-05-24",5500.0,5500.0,5500.0,5500.0,0],["2024-05-27",5500.0,5500.0,5500.0,5500.0,0],["2024-05-28",5500.0,5500.0,5500.0,5500.0,0],["2024-05-29",5500.0,5500.0,5500.0,5500.0,0],["2024-05-30",5500.0,5500.0,5500.0,5500.0,0],["2024-05-31",6000.0,6000.0,6000.0,6000.0,100],["2024-06-03",6000.0,6000.0,6000.0,6000.0,0],["2024-06-04",6000.0,6000.0,6000.0,6000.0,0],["2024-06-05",6000.0,6000.0,6000.0,6000.0,0],["2024-06-06",6000.0,6000.0,6000.0,6000.0,0],["2024-06-07",5500.0,6000.0,5100.0,6000.0,6400],["2024-06-10",5500.0,5500.0,5500.0,5500.0,0],["2024-06-11",5500.0,5500.0,5500.0,5500.0,0],["2024-06-12",5500.0,5500.0,5500.0,5500.0,0],["2024-06-13",5500.0,5500.0,5500.0,5500.0,0],["2024-06-14",5500.0,6300.0,5500.0,6300.0,11100],["2024-06-17",6100.0,6100.0,6100.0,6100.0,0],["2024-06-18",6100.0,6100.0,6100.0,6100.0,0],["2024-06-19",6100.0,6100.0,6100.0,6100.0,0],["2024-06-20",6100.0,6100.0,6100.0,6100.0,0],["2024-06-21",6100.0,6200.0,6100.0,6100.0,1400],["2024-06-24",6100.0,6100.0,6100.0,6100.0,0],["2024-06-25",6100.0,6100.0,6100.0,6100.0,0],["2024-06-26",6100.0,6100.0,6100.0,6100.0,0],["2024-06-27",6100.0,6100.0,6100.0,6100.0,0],["2024-06-28",5800.0,5800.0,5200.0,5200.0,2600],["2024-07-01",5400.0,5400.0,5400.0,5400.0,0],["2024-07-02",5400.0,5400.0,5400.0,5400.0,0],["2024-07-03",5400.0,5400.0,5400.0,5400.0,0],["2024-07-04",5400.0,5400.0,5400.0,5400.0,0],["2024-07-05",4600.0,5400.0,4600.0,5000.0,1700],["2024-07-08",4800.0,4800.0,4800.0,4800.0,0],["2024-07-09",4800.0,4800.0,4800.0,4800.0,0],["2024-07-10",4800.0,4800.0,4800.0,4800.0,0],["2024-07-11",4800.0,4800.0,4800.0,4800.0,0],["2024-07-12",5000.0,5000.0,4100.0,4100.0,400],["2024-07-15",4800.0,4800.0,4800.0,4800.0,0],["2024-07-16",4800.0,4800.0,4800.0,4800.0,0],["2024-07-17",4800.0,4800.0,4800.0,4800.0,0],["2024-07-18",4800.0,4800.0,4800.0,4800.0,0],["2024-07-19",4800.0,4800.0,4800.0,4800.0,0],["2024-07-22",4800.0,4800.0,4800.0,4800.0,0],["2024-07-23",4800.0,4800.0,4800.0,4800.0,0],["2024-07-24",4800.0,4800.0,4800.0,4800.0,0],["2024-07-25",4800.0,4800.0,4800.0,4800.0,0],["2024-07-26",4800.0,4800.0,4800.0,4800.0,0],["2024-07-29",4800.0,4800.0,4800.0,4800.0,0],["2024-07-30",4800.0,4800.0,4800.0,4800.0,0],["2024-07-31",4800.0,4800.0,4800.0,4800.0,0],["2024-08-01",4800.0,4800.0,4800.0,4800.0,0],["2024-08-02",5000.0,5000.0,5000.0,5000.0,100],["2024-08-05",5000.0,5000.0,5000.0,5000.0,0],["2024-08-06",5000.0,5000.0,5000.0,5000.0,0],["2024-08-07",5000.0,5000.0,5000.0,5000.0,0],["2024-08-08",5000.0,5000.0,5000.0,5000.0,0],["2024-08-09",4400.0,4400.0,4400.0,4400.0,300],["2024-08-12",4400.0,4400.0,4400.0,4400.0,0],["2024-08-13",4400.0,4400.0,4400.0,4400.0,0],["2024-08-14",4400.0,4400.0,4400.0,4400.0,0],["2024-08-15",4400.0,4400.0,4400.0,4400.0,0],["2024-08-16",5000.0,5000.0,4400.0,4500.0,1200],["2024-08-19",4500.0,4500.0,4500.0,4500.0,0],["2024-08-20",4500.0,4500.0,4500.0,4500.0,0],["2024-08-21",4500.0,4500.0,4500.0,4500.0,0],["2024-08-22",4500.0,4500.0,4500.0,4500.0,0],["2024-08-23",4500.0,4500.0,4500.0,4500.0,0],["2024-08-26",4500.0,4500.0,4500.0,4500.0,0],["2024-08-27",4500.0,4500.0,4500.0,4500.0,0],["2024-08-28",4500.0,4500.0,4500.0,4500.0,0],["2024-08-29",4500.0,4500.0,4500.0,4500.0,0],["2024-08-30",4500.0,4500.0,4500.0,4500.0,100],["2024-09-04",4500.0,4500.0,4500.0,4500.0,0],["2024-09-05",4500.0,4500.0,4500.0,4500.0,0],["2024-09-06",4500.0,4500.0,4500.0,4500.0,0],["2024-09-09",4500.0,4500.0,4500.0,4500.0,0],["2024-09-10",4500.0,4500.0,4500.0,4500.0,0],["2024-09-11",4500.0,4500.0,4500.0,4500.0,0],["2024-09-12",4500.0,4500.0,4500.0,4500.0,0],["2024-09-13",3900.0,3900.0,3900.0,3900.0,100],["2024-09-16",3900.0,3900.0,3900.0,3900.0,0],["2024-09-17",3900.0,3900.0,3900.0,3900.0,0],["2024-09-18",3900.0,3900.0,3900.0,3900.0,0],["2024-09-19",3900.0,3900.0,3900.0,3900.0,0],["2024-09-20",4400.0,4400.0,3500.0,3900.0,1200],["2024-09-23",3800.0,3800.0,3800.0,3800.0,0],["2024-09-24",3800.0,3800.0,3800.0,3800.0,0],["2024-09-25",3800.0,3800.0,3800.0,3800.0,0],["2024-09-26",3800.0,3800.0,3800.0,3800.0,0],["2024-09-27",3800.0,3800.0,3800.0,3800.0,11000],["2024-09-30",3800.0,3800.0,3800.0,3800.0,0],["2024-10-01",3800.0,3800.0,3800.0,3800.0,0],["2024-10-02",3800.0,3800.0,3800.0,3800.0,0],["2024-10-03",3800.0,3800.0,3800.0,3800.0,0],["2024-10-04",3800.0,3800.0,3800.0,3800.0,0],["2024-10-07",3800.0,3800.0,3800.0,3800.0,0],["2024-10-08",3800.0,3800.0,3800.0,3800.0,0],["2024-10-09",3800.0,3800.0,3800.0,3800.0,0],["2024-10-10",3800.0,3800.0,3800.0,3800.0,0],["2024-10-11",3800.0,3800.0,3800.0,3800.0,0],["2024-10-14",3800.0,3800.0,3800.0,3800.0,0],["2024-10-15",3800.0,3800.0,3800.0,3800.0,0],["2024-10-16",3800.0,3800.0,3800.0,3800.0,0],["2024-10-17",3800.0,3800.0,3800.0,3800.0,0],["2024-10-18",3800.0,3800.0,3800.0,3800.0,0],["2024-10-21",3800.0,3800.0,3800.0,3800.0,0],["2024-10-22",3800.0,3800.0,3800.0,3800.0,0],["2024-10-23",3800.0,3800.0,3800.0,3800.0,0],["2024-10-24",3800.0,3800.0,3800.0,3800.0,0],["2024-10-25",4000.0,4000.0,4000.0,4000.0,200],["2024-10-28",4000.0,4000.0,4000.0,4000.0,0],["2024-10-29",4000.0,4000.0,4000.0,4000.0,0],["2024-10-30",4000.0,4000.0,4000.0,4000.0,0],["2024-10-31",4000.0,4000.0,4000.0,4000.0,0],["2024-11-01",3400.0,3400.0,3400.0,3400.0,100],["2024-11-04",3400.0,3400.0,3400.0,3400.0,0],["2024-11-05",3400.0,3400.0,3400.0,3400.0,0],["2024-11-06",3400.0,3400.0,3400.0,3400.0,0],["2024-11-07",3400.0,3400.0,3400.0,3400.0,0],["2024-11-08",3400.0,3400.0,3400.0,3400.0,0],["2024-11-11",3400.0,3400.0,3400.0,3400.0,0],["2024-11-12",3400.0,3400.0,3400.0,3400.0,0],["2024-11-13",3400.0,3400.0,3400.0,3400.0,0],["2024-11-14",3400.0,3400.0,3400.0,3400.0,0],["2024-11-15",3900.0,3900.0,3900.0,3900.0,500],["2024-11-18",3900.0,3900.0,3900.0,3900.0,0],["2024-11-19",3900.0,3900.0,3900.0,3900.0,0],["2024-11-20",3900.0,3900.0,3900.0,3900.0,0],["2024-11-21",3900.0,3900.0,3900.0,3900.0,0],["2024-11-22",4400.0,4400.0,4400.0,4400.0,600],["2024-11-25",4400.0,4400.0,4400.0,4400.0,0],["2024-11-26",4400.0,4400.0,4400.0,4400.0,0],["2024-11-27",4400.0,4400.0,4400.0,4400.0,0],["2024-11-28",4400.0,4400.0,4400.0,4400.0,0],["2024-11-29",4400.0,4400.0,4400.0,4400.0,0],["2024-12-02",4400.0,4400.0,4400.0,4400.0,0],["2024-12-03",4400.0,4400.0,4400.0,4400.0,0],["2024-12-04",4400.0,4400.0,4400.0,4400.0,0],["2024-12-05",4400.0,4400.0,4400.0,4400.0,0],["2024-12-06",5000.0,5000.0,5000.0,5000.0,100],["2024-12-09",5000.0,5000.0,5000.0,5000.0,0],["2024-12-10",5000.0,5000.0,5000.0,5000.0,0],["2024-12-11",5000.0,5000.0,5000.0,5000.0,0],["2024-12-12",5000.0,5000.0,5000.0,5000.0,0],["2024-12-13",5000.0,5000.0,5000.0,5000.0,0],["2024-12-16",5000.0,5000.0,5000.0,5000.0,0],["2024-12-17",5000.0,5000.0,5000.0,5000.0,0],["2024-12-18",5000.0,5000.0,5000.0,5000.0,0],["2024-12-19",5000.0,5000.0,5000.0,5000.0,0],["2024-12-20",5700.0,5700.0,5700.0,5700.0,100],["2024-12-23",5700.0,5700.0,5700.0,5700.0,0],["2024-12-24",5700.0,5700.0,5700.0,5700.0,0],["2024-12-25",5700.0,5700.0,5700.0,5700.0,0],["2024-12-26",5700.0,5700.0,5700.0,5700.0,0],["2024-12-27",5700.0,5700.0,5700.0,5700.0,0],["2024-12-30",5700.0,5700.0,5700.0,5700.0,0],["2024-12-31",5700.0,5700.0,5700.0,5700.0,0],["2025-01-02",5700.0,5700.0,5700.0,5700.0,0],["2025-01-03",5700.0,5700.0,4900.0,4900.0,600],["2025-01-06",5600.0,5600.0,5600.0,5600.0,0],["2025-01-07",5600.0,5600.0,5600.0,5600.0,0],["2025-01-08",5600.0,5600.0,5600.0,5600.0,0],["2025-01-09",5600.0,5600.0,5600.0,5600.0,0],["2025-01-10",5000.0,5000.0,5000.0,5000.0,300],["2025-01-13",5000.0,5000.0,5000.0,5000.0,0],["2025-01-14",5000.0,5000.0,5000.0,5000.0,0],["2025-01-15",5000.0,5000.0,5000.0,5000.0,0],["2025-01-16",5000.0,5000.0,5000.0,5000.0,0],["2025-01-17",5600.0,5600.0,5000.0,5000.0,3300],["2025-01-20",5300.0,5300.0,5300.0,5300.0,0],["2025-01-21",5300.0,5300.0,5300.0,5300.0,0],["2025-01-22",5300.0,5300.0,5300.0,5300.0,0],["2025-01-23",5300.0,5300.0,5300.0,5300.0,0],["2025-01-24",6000.0,6000.0,6000.0,6000.0,100],["2025-02-03",6000.0,6000.0,6000.0,6000.0,0],["2025-02-04",6000.0,6000.0,6000.0,6000.0,0],["2025-02-05",6000.0,6000.0,6000.0,6000.0,0],["2025-02-06",6000.0,6000.0,6000.0,6000.0,0],["2025-02-07",5100.0,5500.0,5100.0,5500.0,200],["2025-02-10",5300.0,5300.0,5300.0,5300.0,0],["2025-02-11",5300.0,5300.0,5300.0,5300.0,0],["2025-02-12",5300.0,5300.0,5300.0,5300.0,0],["2025-02-13",5300.0,5300.0,5300.0,5300.0,0],["2025-02-14",5300.0,5300.0,5300.0,5300.0,0],["2025-02-17",5300.0,5300.0,5300.0,5300.0,0],["2025-02-18",5300.0,5300.0,5300.0,5300.0,0],["2025-02-19",5300.0,5300.0,5300.0,5300.0,0],["2025-02-20",5300.0,5300.0,5300.0,5300.0,0],["2025-02-21",4900.0,5200.0,4900.0,5200.0,614300],["2025-02-24",5000.0,5000.0,5000.0,5000.0,0],["2025-02-25",5000.0,5000.0,5000.0,5000.0,0],["2025-02-26",5000.0,5000.0,5000.0,5000.0,0],["2025-02-27",5000.0,5000.0,5000.0,5000.0,0],["2025-02-28",5000.0,5300.0,4300.0,4300.0,7200],["2025-03-03",5000.0,5000.0,5000.0,5000.0,0],["2025-03-04",5000.0,5000.0,5000.0,5000.0,0],["2025-03-05",5000.0,5000.0,5000.0,5000.0,0],["2025-03-06",5000.0,5000.0,5000.0,5000.0,0],["2025-03-07",5700.0,5700.0,5500.0,5700.0,105800],["2025-03-10",5700.0,5700.0,5700.0,5700.0,0],["2025-03-11",5700.0,5700.0,5700.0,5700.0,0],["2025-03-12",5700.0,5700.0,5700.0,5700.0,0],["2025-03-13",5700.0,5700.0,5700.0,5700.0,0],["2025-03-14",6400.0,6400.0,5300.0,5300.0,4400],["2025-03-17",6300.0,6300.0,6300.0,6300.0,0],["2025-03-18",6300.0,6300.0,6300.0,6300.0,0],["2025-03-19",6300.0,6300.0,6300.0,6300.0,0],["2025-03-20",6300.0,6300.0,6300.0,6300.0,0],["2025-03-21",6300.0,6300.0,6300.0,6300.0,2500],["2025-03-24",6300.0,6300.0,6300.0,6300.0,0],["2025-03-25",6300.0,6300.0,6300.0,6300.0,0],["2025-03-26",6300.0,6300.0,6300.0,6300.0,0],["2025-03-27",6300.0,6300.0,6300.0,6300.0,0],["2025-03-28",6200.0,7200.0,6200.0,7200.0,42700],["2025-03-31",7200.0,7200.0,7200.0,7200.0,0],["2025-04-01",7200.0,7200.0,7200.0,7200.0,0],["2025-04-02",7200.0,7200.0,7200.0,7200.0,0],["2025-04-03",7200.0,7200.0,7200.0,7200.0,0],["2025-04-04",6400.0,7200.0,6400.0,7200.0,125300],["2025-04-08",7100.0,7100.0,7100.0,7100.0,0],["2025-04-09",7100.0,7100.0,7100.0,7100.0,0],["2025-04-10",7100.0,7100.0,7100.0,7100.0,0],["2025-04-11",6800.0,6800.0,6500.0,6500.0,4400],["2025-04-14",6700.0,6700.0,6700.0,6700.0,0],["2025-04-15",6700.0,6700.0,6700.0,6700.0,0],["2025-04-16",6700.0,6700.0,6700.0,6700.0,0],["2025-04-17",6700.0,6700.0,6700.0,6700.0,0],["2025-04-18",6500.0,7700.0,6500.0,7700.0,1100],["2025-04-21",6800.0,6800.0,6800.0,6800.0,0],["2025-04-22",6800.0,6800.0,6800.0,6800.0,0],["2025-04-23",6800.0,6800.0,6800.0,6800.0,0],["2025-04-24",6800.0,6800.0,6800.0,6800.0,0],["2025-04-25",7600.0,7600.0,6300.0,6300.0,1000],["2025-04-28",7000.0,7000.0,7000.0,7000.0,0],["2025-04-29",7000.0,7000.0,7000.0,7000.0,0],["2025-05-05",7000.0,7000.0,7000.0,7000.0,0],["2025-05-06",7000.0,7000.0,7000.0,7000.0,0],["2025-05-07",7000.0,7000.0,7000.0,7000.0,0],["2025-05-08",7000.0,7000.0,7000.0,7000.0,0],["2025-05-09",8000.0,8000.0,8000.0,8000.0,100],["2025-05-12",8000.0,8000.0,8000.0,8000.0,0],["2025-05-13",8000.0,8000.0,8000.0,8000.0,0],["2025-05-14",8000.0,8000.0,8000.0,8000.0,0],["2025-05-15",8000.0,8000.0,8000.0,8000.0,0],["2025-05-16",6800.0,8000.0,6800.0,8000.0,2200],["2025-05-19",7900.0,7900.0,7900.0,7900.0,0],["2025-05-20",7900.0,7900.0,7900.0,7900.0,0],["2025-05-21",7900.0,7900.0,7900.0,7900.0,0],["2025-05-22",7900.0,7900.0,7900.0,7900.0,0],["2025-05-23",6800.0,6800.0,6800.0,6800.0,14300],["2025-05-26",6800.0,6800.0,6800.0,6800.0,0],["2025-05-27",6800.0,6800.0,6800.0,6800.0,0],["2025-05-28",6800.0,6800.0,6800.0,6800.0,0],["2025-05-29",6800.0,6800.0,6800.0,6800.0,0],["2025-05-30",5800.0,5800.0,5800.0,5800.0,54800],["2025-06-02",5800.0,5800.0,5800.0,5800.0,0],["2025-06-03",5800.0,5800.0,5800.0,5800.0,0],["2025-06-04",5800.0,5800.0,5800.0,5800.0,0],["2025-06-05",5800.0,5800.0,5800.0,5800.0,0],["2025-06-06",5800.0,6600.0,5700.0,5700.0,17700],["2025-06-09",5800.0,5800.0,5800.0,5800.0,0],["2025-06-10",5800.0,5800.0,5800.0,5800.0,0],["2025-06-11",5800.0,5800.0,5800.0,5800.0,0],["2025-06-12",5800.0,5800.0,5800.0,5800.0,0],["2025-06-13",6600.0,6600.0,6600.0,6600.0,5100],["2025-06-16",6600.0,6600.0,6600.0,6600.0,0],["2025-06-17",6600.0,6600.0,6600.0,6600.0,0],["2025-06-18",6600.0,6600.0,6600.0,6600.0,0],["2025-06-19",6600.0,6600.0,6600.0,6600.0,0],["2025-06-20",7500.0,7500.0,6000.0,6200.0,2900],["2025-06-23",6200.0,6200.0,6200.0,6200.0,0],["2025-06-24",6200.0,6200.0,6200.0,6200.0,0],["2025-06-25",6200.0,6200.0,6200.0,6200.0,0],["2025-06-26",6200.0,6200.0,6200.0,6200.0,0],["2025-06-27",5500.0,7100.0,5500.0,5900.0,5400],["2025-06-30",6600.0,6600.0,6600.0,6600.0,0],["2025-07-01",6600.0,6600.0,6600.0,6600.0,0],["2025-07-02",6600.0,6600.0,6600.0,6600.0,0],["2025-07-03",6600.0,6600.0,6600.0,6600.0,0],["2025-07-04",7500.0,7500.0,6200.0,6300.0,13600],["2025-07-07",7100.0,7100.0,7100.0,7100.0,0],["2025-07-08",7100.0,7100.0,7100.0,7100.0,0],["2025-07-09",7100.0,7100.0,7100.0,7100.0,0],["2025-07-10",7100.0,7100.0,7100.0,7100.0,0],["2025-07-11",8000.0,8000.0,6600.0,7300.0,17700],["2025-07-14",7500.0,7500.0,7500.0,7500.0,0],["2025-07-15",7500.0,7500.0,7500.0,7500.0,0],["2025-07-16",7500.0,7500.0,7500.0,7500.0,0],["2025-07-17",7500.0,7500.0,7500.0,7500.0,0],["2025-07-18",7500.0,8600.0,7500.0,8600.0,8700],["2025-07-21",8500.0,8500.0,8500.0,8500.0,0],["2025-07-22",8500.0,8500.0,8500.0,8500.0,0],["2025-07-23",8500.0,8500.0,8500.0,8500.0,0],["2025-07-24",8500.0,8500.0,8500.0,8500.0,0],["2025-07-25",9700.0,9700.0,9600.0,9600.0,8600],["2025-07-28",9700.0,9700.0,9700.0,9700.0,0],["2025-07-29",9700.0,9700.0,9700.0,9700.0,0],["2025-07-30",9700.0,9700.0,9700.0,9700.0,0],["2025-07-31",9700.0,9700.0,9700.0,9700.0,0],["2025-08-01",10500.0,10500.0,9000.0,9000.0,6100],["2025-08-04",9600.0,9600.0,9600.0,9600.0,0],["2025-08-05",9600.0,9600.0,9600.0,9600.0,0],["2025-08-06",9600.0,9600.0,9600.0,9600.0,0],["2025-08-07",9600.0,9600.0,9600.0,9600.0,0],["2025-08-08",11000.0,11000.0,10000.0,10300.0,73900],["2025-08-11",10300.0,10300.0,10300.0,10300.0,0],["2025-08-12",10300.0,10300.0,10300.0,10300.0,0],["2025-08-13",10300.0,10300.0,10300.0,10300.0,0],["2025-08-14",10300.0,10300.0,10300.0,10300.0,0],["2025-08-15",10500.0,10500.0,9500.0,10300.0,8500],["2025-08-18",9900.0,9900.0,9900.0,9900.0,0],["2025-08-19",9900.0,9900.0,9900.0,9900.0,0],["2025-08-20",9900.0,9900.0,9900.0,9900.0,0],["2025-08-21",9900.0,9900.0,9900.0,9900.0,0],["2025-08-22",10000.0,10100.0,9000.0,10000.0,8700],["2025-08-25",10000.0,10000.0,10000.0,10000.0,0],["2025-08-26",10000.0,10000.0,10000.0,10000.0,0],["2025-08-27",10000.0,10000.0,10000.0,10000.0,0],["2025-08-28",10000.0,10000.0,10000.0,10000.0,0],["2025-08-29",10500.0,11500.0,9200.0,10800.0,20200],["2025-09-03",10500.0,10500.0,10500.0,10500.0,0],["2025-09-04",10500.0,10500.0,10500.0,10500.0,0],["2025-09-05",10500.0,10700.0,9000.0,10500.0,51900],["2025-09-08",9900.0,9900.0,9900.0,9900.0,0],["2025-09-09",9900.0,9900.0,9900.0,9900.0,0],["2025-09-10",9900.0,9900.0,9900.0,9900.0,0],["2025-09-11",9900.0,9900.0,9900.0,9900.0,0],["2025-09-12",9900.0,10500.0,9900.0,10500.0,25600],["2025-09-15",10200.0,10200.0,10200.0,10200.0,0],["2025-09-16",10200.0,10200.0,10200.0,10200.0,0],["2025-09-17",10200.0,10200.0,10200.0,10200.0,0],["2025-09-18",10200.0,10200.0,10200.0,10200.0,0],["2025-09-19",9000.0,10200.0,9000.0,10200.0,3700],["2025-09-22",9500.0,9500.0,9500.0,9500.0,0],["2025-09-23",9500.0,9500.0,9500.0,9500.0,0],["2025-09-24",9500.0,9500.0,9500.0,9500.0,0],["2025-09-25",9500.0,9500.0,9500.0,9500.0,0],["2025-09-26",9500.0,10200.0,9100.0,10200.0,14500],["2025-09-29",9900.0,9900.0,9900.0,9900.0,0],["2025-09-30",9900.0,9900.0,9900.0,9900.0,0],["2025-10-01",9900.0,9900.0,9900.0,9900.0,0],["2025-10-02",9900.0,9900.0,9900.0,9900.0,0],["2025-10-03",9900.0,9900.0,9900.0,9900.0,0],["2025-10-06",9900.0,9900.0,9900.0,9900.0,0],["2025-10-07",9900.0,9900.0,9900.0,9900.0,0],["2025-10-08",9900.0,9900.0,9900.0,9900.0,0],["2025-10-09",9900.0,9900.0,9900.0,9900.0,0],["2025-10-10",9900.0,9900.0,9900.0,9900.0,0],["2025-10-13",9900.0,9900.0,9900.0,9900.0,0],["2025-10-14",9900.0,9900.0,9900.0,9900.0,0],["2025-10-15",9900.0,9900.0,9900.0,9900.0,0],["2025-10-16",9900.0,9900.0,9900.0,9900.0,0],["2025-10-17",9500.0,9500.0,8500.0,8500.0,3100],["2025-10-20",8500.0,8500.0,8500.0,8500.0,0],["2025-10-21",8500.0,8500.0,8500.0,8500.0,0],["2025-10-22",8500.0,8500.0,8500.0,8500.0,0],["2025-10-23",8500.0,8500.0,8500.0,8500.0,0],["2025-10-24",7300.0,8500.0,7300.0,8500.0,6500],["2025-10-27",7400.0,7400.0,7400.0,7400.0,0],["2025-10-28",7400.0,7400.0,7400.0,7400.0,0],["2025-10-29",7400.0,7400.0,7400.0,7400.0,0],["2025-10-30",7400.0,7400.0,7400.0,7400.0,0],["2025-10-31",7400.0,7400.0,7400.0,7400.0,5300],["2025-11-03",7400.0,7400.0,7400.0,7400.0,0],["2025-11-04",7400.0,7400.0,7400.0,7400.0,0],["2025-11-05",7400.0,7400.0,7400.0,7400.0,0],["2025-11-06",7400.0,7400.0,7400.0,7400.0,0],["2025-11-07",7500.0,8500.0,7500.0,8500.0,600],["2025-11-10",8300.0,8300.0,8300.0,8300.0,0],["2025-11-11",8300.0,8300.0,8300.0,8300.0,0],["2025-11-12",8300.0,8300.0,8300.0,8300.0,0],["2025-11-13",8300.0,8300.0,8300.0,8300.0,0],["2025-11-14",8300.0,8300.0,8300.0,8300.0,200],["2025-11-17",8300.0,8300.0,8300.0,8300.0,0],["2025-11-18",8300.0,8300.0,8300.0,8300.0,0],["2025-11-19",8300.0,8300.0,8300.0,8300.0,0],["2025-11-20",8300.0,8300.0,8300.0,8300.0,0],["2025-11-21",8300.0,9500.0,8300.0,9500.0,13200],["2025-11-24",9500.0,9500.0,9500.0,9500.0,0],["2025-11-25",9500.0,9500.0,9500.0,9500.0,0],["2025-11-26",9500.0,9500.0,9500.0,9500.0,0],["2025-11-27",9500.0,9500.0,9500.0,9500.0,0],["2025-11-28",9900.0,9900.0,9800.0,9800.0,4000],["2025-12-01",9800.0,9800.0,9800.0,9800.0,0],["2025-12-02",9800.0,9800.0,9800.0,9800.0,0],["2025-12-03",9800.0,9800.0,9800.0,9800.0,0],["2025-12-04",9800.0,9800.0,9800.0,9800.0,0],["2025-12-05",8400.0,9800.0,8400.0,9800.0,600],["2025-12-08",8600.0,8600.0,8600.0,8600.0,0],["2025-12-09",8600.0,8600.0,8600.0,8600.0,0],["2025-12-10",8600.0,8600.0,8600.0,8600.0,0],["2025-12-11",8600.0,8600.0,8600.0,8600.0,0],["2025-12-12",8600.0,8600.0,8600.0,8600.0,0],["2025-12-15",8600.0,8600.0,8600.0,8600.0,0],["2025-12-16",8600.0,8600.0,8600.0,8600.0,0],["2025-12-17",8600.0,8600.0,8600.0,8600.0,0],["2025-12-18",8600.0,8600.0,8600.0,8600.0,0],["2025-12-19",9800.0,9800.0,8600.0,8600.0,3700],["2025-12-22",8600.0,8600.0,8600.0,8600.0,0],["2025-12-23",8600.0,8600.0,8600.0,8600.0,0],["2025-12-24",8600.0,8600.0,8600.0,8600.0,0],["2025-12-25",8600.0,8600.0,8600.0,8600.0,0],["2025-12-26",9800.0,9800.0,7400.0,8200.0,148700],["2025-12-29",9500.0,9500.0,9500.0,9500.0,0],["2025-12-30",9500.0,9500.0,9500.0,9500.0,0],["2025-12-31",9500.0,9500.0,9500.0,9500.0,0],["2026-01-05",9500.0,9500.0,9500.0,9500.0,0],["2026-01-06",9500.0,9500.0,9500.0,9500.0,0],["2026-01-07",9500.0,9500.0,9500.0,9500.0,0],["2026-01-08",9500.0,9500.0,9500.0,9500.0,0],["2026-01-09",8100.0,8200.0,8100.0,8200.0,82800],["2026-01-12",8200.0,8200.0,8200.0,8200.0,0],["2026-01-13",8200.0,8200.0,8200.0,8200.0,0],["2026-01-14",8200.0,8200.0,8200.0,8200.0,0],["2026-01-15",8200.0,8200.0,8200.0,8200.0,0],["2026-01-16",7000.0,7100.0,7000.0,7100.0,19100],["2026-01-19",7000.0,7000.0,7000.0,7000.0,0],["2026-01-20",7000.0,7000.0,7000.0,7000.0,0],["2026-01-21",7000.0,7000.0,7000.0,7000.0,0],["2026-01-22",7000.0,7000.0,7000.0,7000.0,0],["2026-01-23",7000.0,7000.0,7000.0,7000.0,1700],["2026-01-26",7000.0,7000.0,7000.0,7000.0,0],["2026-01-27",7000.0,7000.0,7000.0,7000.0,0],["2026-01-28",7000.0,7000.0,7000.0,7000.0,0],["2026-01-29",7000.0,7000.0,7000.0,7000.0,0],["2026-01-30",6200.0,7000.0,6000.0,7000.0,20300],["2026-02-02",6200.0,6200.0,6200.0,6200.0,0],["2026-02-03",6200.0,6200.0,6200.0,6200.0,0],["2026-02-04",6200.0,6200.0,6200.0,6200.0,0],["2026-02-05",6200.0,6200.0,6200.0,6200.0,0],["2026-02-06",6200.0,7000.0,6200.0,7000.0,31100],["2026-02-09",6300.0,6300.0,6300.0,6300.0,0],["2026-02-10",6300.0,6300.0,6300.0,6300.0,0],["2026-02-11",6300.0,6300.0,6300.0,6300.0,0],["2026-02-12",6300.0,6300.0,6300.0,6300.0,0],["2026-02-13",6300.0,6300.0,6300.0,6300.0,0],["2026-02-23",6300.0,6300.0,6300.0,6300.0,0],["2026-02-24",6300.0,6300.0,6300.0,6300.0,0],["2026-02-25",6300.0,6300.0,6300.0,6300.0,0],["2026-02-26",6300.0,6300.0,6300.0,6300.0,0],["2026-02-27",6300.0,6300.0,6300.0,6300.0,0],["2026-03-02",6300.0,6300.0,6300.0,6300.0,0],["2026-03-03",6300.0,6300.0,6300.0,6300.0,0],["2026-03-04",6300.0,6300.0,6300.0,6300.0,0],["2026-03-05",6300.0,6300.0,6300.0,6300.0,0],["2026-03-06",6300.0,6600.0,6300.0,6600.0,5500],["2026-03-09",6600.0,6600.0,6600.0,6600.0,0],["2026-03-10",6600.0,6600.0,6600.0,6600.0,0],["2026-03-11",6600.0,6600.0,6600.0,6600.0,0],["2026-03-12",6600.0,6600.0,6600.0,6600.0,0],["2026-03-13",6600.0,6600.0,6600.0,6600.0,0],["2026-03-16",6600.0,6600.0,6600.0,6600.0,0],["2026-03-17",6600.0,6600.0,6600.0,6600.0,0],["2026-03-18",6600.0,6600.0,6600.0,6600.0,0],["2026-03-19",6600.0,6600.0,6600.0,6600.0,0],["2026-03-20",6600.0,6600.0,6600.0,6600.0,0],["2026-03-23",6600.0,6600.0,6600.0,6600.0,0],["2026-03-24",6600.0,6600.0,6600.0,6600.0,0],["2026-03-25",6600.0,6600.0,6600.0,6600.0,0],["2026-03-26",6600.0,6600.0,6600.0,6600.0,0],["2026-03-27",7500.0,7500.0,7500.0,7500.0,1400],["2026-03-30",7500.0,7500.0,7500.0,7500.0,0],["2026-03-31",7500.0,7500.0,7500.0,7500.0,0],["2026-04-01",7500.0,7500.0,7500.0,7500.0,0],["2026-04-02",7500.0,7500.0,7500.0,7500.0,0],["2026-04-03",7500.0,7500.0,7500.0,7500.0,0],["2026-04-06",7500.0,7500.0,7500.0,7500.0,0],["2026-04-07",7500.0,7500.0,7500.0,7500.0,0],["2026-04-08",7500.0,7500.0,7500.0,7500.0,0],["2026-04-09",7500.0,7500.0,7500.0,7500.0,0],["2026-04-10",7500.0,8600.0,7500.0,8600.0,89200],["2026-04-13",8600.0,8600.0,8600.0,8600.0,0],["2026-04-14",8600.0,8600.0,8600.0,8600.0,0],["2026-04-15",8600.0,8600.0,8600.0,8600.0,0],["2026-04-16",8600.0,8600.0,8600.0,8600.0,0],["2026-04-17",9800.0,9800.0,8700.0,8700.0,13800],["2026-04-20",9100.0,9100.0,9100.0,9100.0,0],["2026-04-21",9100.0,9100.0,9100.0,9100.0,0],["2026-04-22",9100.0,9100.0,9100.0,9100.0,0],["2026-04-23",9100.0,9100.0,9100.0,9100.0,0],["2026-04-24",9100.0,9100.0,9100.0,9100.0,0],["2026-04-28",9100.0,9100.0,9100.0,9100.0,0],["2026-04-29",9100.0,9100.0,9100.0,9100.0,0],["2026-05-04",9100.0,9100.0,9100.0,9100.0,0],["2026-05-05",9100.0,9100.0,9100.0,9100.0,0],["2026-05-06",9100.0,9100.0,9100.0,9100.0,0],["2026-05-07",9100.0,9100.0,9100.0,9100.0,0],["2026-05-08",9100.0,9100.0,9100.0,9100.0,0],["2026-05-11",9100.0,9100.0,9100.0,9100.0,0],["2026-05-12",9100.0,9100.0,9100.0,9100.0,0],["2026-05-13",9100.0,9100.0,9100.0,9100.0,0],["2026-05-14",9100.0,9100.0,9100.0,9100.0,0],["2026-05-15",9000.0,9100.0,9000.0,9100.0,11200],["2026-05-18",9100.0,9100.0,9100.0,9100.0,0],["2026-05-19",9100.0,9100.0,9100.0,9100.0,0],["2026-05-20",9100.0,9100.0,9100.0,9100.0,0],["2026-05-21",9100.0,9100.0,9100.0,9100.0,0],["2026-05-22",9100.0,9100.0,7800.0,7800.0,4200],["2026-05-25",7800.0,7800.0,7800.0,7800.0,0],["2026-05-26",7800.0,7800.0,7800.0,7800.0,0],["2026-05-27",7800.0,7800.0,7800.0,7800.0,0],["2026-05-28",7800.0,7800.0,7800.0,7800.0,0],["2026-05-29",7800.0,7800.0,7800.0,7800.0,0],["2026-06-01",7800.0,7800.0,7800.0,7800.0,0],["2026-06-02",7800.0,7800.0,7800.0,7800.0,0],["2026-06-03",7800.0,7800.0,7800.0,7800.0,0],["2026-06-04",7800.0,7800.0,7800.0,7800.0,0],["2026-06-05",6700.0,8800.0,6700.0,8800.0,4700],["2026-06-08",7100.0,7100.0,7100.0,7100.0,0],["2026-06-09",7100.0,7100.0,7100.0,7100.0,0],["2026-06-10",7100.0,7100.0,7100.0,7100.0,0],["2026-06-11",7100.0,7100.0,7100.0,7100.0,0],["2026-06-12",8100.0,8100.0,8100.0,8100.0,7100],["2026-06-15",8100.0,8100.0,8100.0,8100.0,0],["2026-06-16",8100.0,8100.0,8100.0,8100.0,0],["2026-06-17",8100.0,8100.0,8100.0,8100.0,0],["2026-06-18",8100.0,8100.0,8100.0,8100.0,0],["2026-06-19",8100.0,8100.0,8100.0,8100.0,0],["2026-06-22",8100.0,8100.0,8100.0,8100.0,0],["2026-06-23",8100.0,8100.0,8100.0,8100.0,0],["2026-06-24",8100.0,8100.0,8100.0,8100.0,0],["2026-06-25",8100.0,8100.0,8100.0,8100.0,0],["2026-06-26",7100.0,7100.0,7100.0,7100.0,1400],["2026-06-29",7100.0,7100.0,7100.0,7100.0,0],["2026-06-30",7100.0,7100.0,7100.0,7100.0,0],["2026-07-01",7100.0,7100.0,7100.0,7100.0,0],["2026-07-02",7100.0,7100.0,7100.0,7100.0,0],["2026-07-03",7100.0,7100.0,7100.0,7100.0,0],["2026-07-06",7100.0,7100.0,7100.0,7100.0,0],["2026-07-07",7100.0,7100.0,7100.0,7100.0,0],["2026-07-08",7100.0,7100.0,7100.0,7100.0,0],["2026-07-09",7100.0,7100.0,7100.0,7100.0,0],["2026-07-10",8100.0,8100.0,8100.0,8100.0,48000],["2026-07-13",8100.0,8100.0,8100.0,8100.0,0],["2026-07-14",8100.0,8100.0,8100.0,8100.0,0],["2026-07-15",8100.0,8100.0,8100.0,8100.0,0],["2026-07-16",8100.0,8100.0,8100.0,8100.0,0],["2026-07-17",8100.0,8100.0,8100.0,8100.0,0],["2026-07-20",8100.0,8100.0,8100.0,8100.0,0],["2026-07-21",8100.0,8100.0,8100.0,8100.0,0],["2026-07-22",8100.0,8100.0,8100.0,8100.0,0],["2026-07-23",8100.0,8100.0,8100.0,8100.0,0],["2026-07-24",8100.0,8100.0,8100.0,8100.0,0],["2026-07-27",8100.0,8100.0,8100.0,8100.0,0],["2026-07-28",8100.0,8100.0,8100.0,8100.0,0],["2026-07-29",8100.0,8100.0,8100.0,8100.0,0],["2026-07-30",8100.0,8100.0,8100.0,8100.0,0],["2026-07-31",8100.0,8100.0,8100.0,8100.0,0],["2026-08-03",8100.0,8100.0,8100.0,8100.0,0],["2026-08-04",8100.0,8100.0,8100.0,8100.0,0],["2026-08-05",8100.0,8100.0,8100.0,8100.0,0],["2026-08-06",8100.0,8100.0,8100.0,8100.0,0],["2026-08-07",8100.0,8100.0,8100.0,8100.0,0],["2026-08-10",8100.0,8100.0,8100.0,8100.0,0],["2026-08-11",8100.0,8100.0,8100.0,8100.0,0],["2026-08-12",8100.0,8100.0,8100.0,8100.0,0],["2026-08-13",8100.0,8100.0,8100.0,8100.0,0],["2026-08-14",8100.0,8100.0,8100.0,8100.0,0],["2026-08-17",8100.0,8100.0,8100.0,8100.0,0],["2026-08-18",8100.0,8100.0,8100.0,8100.0,0],["2026-08-19",8100.0,8100.0,8100.0,8100.0,0],["2026-08-20",8100.0,8100.0,8100.0,8100.0,0],["2026-08-21",8100.0,8100.0,8100.0,8100.0,0],["2026-08-24",8100.0,8100.0,8100.0,8100.0,0],["2026-08-25",8100.0,8100.0,8100.0,8100.0,0],["2026-08-26",8100.0,8100.0,8100.0,8100.0,0],["2026-08-27",8100.0,8100.0,8100.0,8100.0,0],["2026-08-28",8100.0,8100.0,8100.0,8100.0,0],["2026-09-03",8100.0,8100.0,8100.0,8100.0,0],["2026-09-04",9300.0,9300.0,9300.0,9300.0,3600],["2026-09-07",9300.0,9300.0,9300.0,9300.0,0],["2026-09-08",9300.0,9300.0,9300.0,9300.0,0],["2026-09-09",9300.0,9300.0,9300.0,9300.0,0],["2026-09-10",9300.0,9300.0,9300.0,9300.0,0],["2026-09-11",10600.0,10600.0,10600.0,10600.0,3100],["2026-09-14",10600.0,10600.0,10600.0,10600.0,0],["2026-09-15",10600.0,10600.0,10600.0,10600.0,0],["2026-09-16",10600.0,10600.0,10600.0,10600.0,0],["2026-09-17",10600.0,10600.0,10600.0,10600.0,0],["2026-09-18",10000.0,10000.0,10000.0,10000.0,100],["2026-09-21",10000.0,10000.0,10000.0,10000.0,0],["2026-09-22",10000.0,10000.0,10000.0,10000.0,0],["2026-09-23",10000.0,10000.0,10000.0,10000.0,0],["2026-09-24",10000.0,10000.0,10000.0,10000.0,0],["2026-09-25",10000.0,10000.0,10000.0,10000.0,0],["2026-09-28",10000.0,10000.0,10000.0,10000.0,0],["2026-09-29",10000.0,10000.0,10000.0,10000.0,0],["2026-09-30",10000.0,10000.0,10000.0,10000.0,0],["2026-10-01",10000.0,10000.0,10000.0,10000.0,0],["2026-10-02",10000.0,10000.0,10000.0,10000.0,0],["2026-10-05",10000.0,10000.0,10000.0,10000.0,0],["2026-10-06",10000.0,10000.0,10000.0,10000.0,0],["2026-10-07",10000.0,10000.0,10000.0,10000.0,0],["2026-10-08",10000.0,10000.0,10000.0,10000.0,0],["2026-10-09",10200.0,10200.0,10100.0,10100.0,7000],["2026-10-12",10200.0,10200.0,10200.0,10200.0,0]]}