{"sym":"TXM","index":false,"bars":[["2006-12-11",6625.06,6625.06,6087.89,6410.19,9400],["2006-12-12",6087.89,6410.19,6087.89,6087.89,9100],["2006-12-13",6087.89,6087.89,6087.89,6087.89,0],["2006-12-14",6087.89,6087.89,6016.27,6052.08,2000],["2006-12-15",5944.64,6016.27,5944.64,6016.27,1600],["2006-12-18",6016.27,6016.27,5944.64,5980.46,10200],["2006-12-19",5407.48,6087.89,5407.48,5407.48,17300],["2006-12-20",5622.34,5729.78,5622.34,5658.16,17000],["2006-12-21",6195.32,6195.32,6195.32,6195.32,12000],["2006-12-22",6446.0,6804.11,6266.94,6481.81,7500],["2006-12-25",6625.06,6625.06,6625.06,6625.06,4600],["2006-12-26",6804.11,6804.11,6625.06,6660.87,3500],["2006-12-27",6875.73,7162.22,6660.87,7090.6,30500],["2006-12-28",6804.11,7556.14,6804.11,7018.98,14100],["2006-12-29",7090.6,7090.6,6839.92,6875.73,12600],["2007-01-02",6947.36,6983.17,6947.36,6983.17,4700],["2007-01-03",6875.73,6983.17,6875.73,6875.73,4900],["2007-01-04",6839.92,6875.73,6804.11,6804.11,10200],["2007-01-05",6768.3,6875.73,6696.68,6768.3,25900],["2007-01-08",6696.68,6804.11,6625.06,6696.68,10000],["2007-01-09",6696.68,6804.11,6660.87,6660.87,10500],["2007-01-10",6696.68,6732.49,6660.87,6696.68,22100],["2007-01-11",6804.11,7162.22,6804.11,7162.22,28900],["2007-01-12",7556.14,7699.39,7556.14,7699.39,17000],["2007-01-15",8415.61,8415.61,8415.61,8415.61,15200],["2007-01-16",9239.27,9239.27,9239.27,9239.27,24800],["2007-01-17",10134.54,10134.54,10134.54,10134.54,61300],["2007-01-18",10134.54,11137.26,10027.11,10743.33,106500],["2007-01-19",10600.09,11853.48,10027.11,10743.33,92900],["2007-01-22",9776.43,10385.22,9561.57,10027.11,32000],["2007-01-23",9740.62,10027.11,9310.89,9848.06,10100],["2007-01-24",9167.64,9669.0,8809.53,9633.19,16400],["2007-01-25",8737.91,9597.38,8415.61,9597.38,12100],["2007-01-26",8952.78,9489.94,8952.78,9131.83,12300],["2007-01-29",9310.89,9382.51,9310.89,9310.89,5700],["2007-01-30",9669.0,9919.68,9669.0,9740.62,15600],["2007-01-31",9776.43,10743.33,9310.89,10206.17,20600],["2007-02-01",10277.79,10743.33,10027.11,10206.17,6400],["2007-02-02",10349.41,10743.33,9489.94,9489.94,18300],["2007-02-05",10206.17,10385.22,10134.54,10206.17,20400],["2007-02-06",10134.54,10206.17,10027.11,10027.11,15500],["2007-02-07",10134.54,10564.28,9848.06,10385.22,41100],["2007-02-08",10564.28,11316.31,10564.28,10671.71,54100],["2007-02-09",10850.77,11280.5,10564.28,11101.44,27100],["2007-02-12",10707.52,11029.82,10671.71,10743.33,21700],["2007-02-13",10743.33,11101.44,10743.33,10743.33,30500],["2007-02-14",10779.14,11280.5,10671.71,11101.44,29700],["2007-02-15",11101.44,11817.67,11101.44,11817.67,22800],["2007-02-26",12354.83,12498.08,12354.83,12498.08,20100],["2007-02-27",13715.65,13715.65,13715.65,13715.65,17300],["2007-02-28",14324.44,15076.48,14324.44,15040.67,65600],["2007-03-01",15004.85,16473.11,14682.55,15577.83,67000],["2007-03-02",15398.78,15935.94,15040.67,15398.78,57500],["2007-03-05",15398.78,16938.65,14324.44,16938.65,64900],["2007-03-06",15756.89,16938.65,15756.89,16902.84,65800],["2007-03-07",18263.67,18299.48,18263.67,18299.48,19900],["2007-03-08",20125.84,20125.84,20125.84,20125.84,27700],["2007-03-09",20770.44,22131.27,20770.44,20770.44,101400],["2007-03-12",20877.88,22202.89,19910.98,19910.98,35900],["2007-03-13",19051.51,19910.98,18800.83,18800.83,28700],["2007-03-14",17296.77,17905.55,17153.52,17726.5,24100],["2007-03-15",16652.17,17547.44,15577.83,16294.05,27600],["2007-03-16",16652.17,18299.48,16473.11,18299.48,18900],["2007-03-19",18621.78,19803.54,18621.78,19696.11,48300],["2007-03-20",19731.92,21701.53,17905.55,17905.55,18700],["2007-03-21",18442.72,19338.0,18227.85,18227.85,21700],["2007-03-22",17977.18,18227.85,17583.25,18227.85,12700],["2007-03-23",17977.18,19158.94,17905.55,18585.97,19300],["2007-03-26",16793.23,18220.1,16756.64,16756.64,3500],["2007-03-27",15220.0,15366.35,15146.83,15146.83,7800],["2007-03-28",14049.23,15732.22,13719.96,15732.22,9100],["2007-03-29",15439.52,15439.52,15439.52,15439.52,500],["2007-03-30",16829.81,16976.16,16829.81,16976.16,30300],["2007-04-02",16976.16,18659.14,16646.88,16646.88,4600],["2007-04-03",15512.7,15732.22,15439.52,15439.52,9000],["2007-04-04",15512.7,17049.33,15366.35,15402.94,11800],["2007-04-05",15329.76,16061.49,14305.34,15732.22,9500],["2007-04-06",15366.35,15585.87,15366.35,15402.94,9400],["2007-04-09",15146.83,15732.22,14634.62,15000.48,11600],["2007-04-10",15183.42,15549.28,15183.42,15183.42,6600],["2007-04-11",15366.35,15549.28,15183.42,15366.35,10100],["2007-04-12",15402.94,15549.28,15220.0,15366.35,12200],["2007-04-13",14927.31,15549.28,14268.75,14451.69,2600],["2007-04-16",13829.71,14927.31,13537.02,13902.89,2300],["2007-04-17",12512.6,12549.19,12476.01,12549.19,11500],["2007-04-18",13537.02,13756.54,13537.02,13756.54,1100],["2007-04-19",13756.54,15000.48,13756.54,13902.89,16000],["2007-04-20",14451.69,15000.48,13902.89,14232.17,3400],["2007-04-23",13317.5,13537.02,13171.16,13171.16,2500],["2007-04-24",12512.6,12658.95,12439.43,12658.95,1400],["2007-04-25",12732.12,13354.09,12732.12,13354.09,3700],["2007-05-02",13537.02,13719.96,13537.02,13719.96,2300],["2007-05-03",12988.22,12988.22,12988.22,12988.22,3200],["2007-05-04",12805.29,12805.29,12805.29,12805.29,1000],["2007-05-07",12805.29,13902.89,11524.76,12988.22,1800],["2007-05-08",13317.5,13902.89,13171.16,13171.16,9300],["2007-05-09",13244.33,13537.02,12988.22,12988.22,7000],["2007-05-10",12658.95,12805.29,12439.43,12658.95,3600],["2007-05-11",12658.95,12805.29,11927.21,12805.29,7900],["2007-05-14",13024.81,13280.92,13024.81,13171.16,7200],["2007-05-15",12951.64,13171.16,12695.53,12805.29,6800],["2007-05-16",12878.46,13097.98,12805.29,12805.29,1600],["2007-05-17",12732.12,12988.22,12439.43,12951.64,8800],["2007-05-18",12732.12,12988.22,12695.53,12805.29,4500],["2007-05-21",12878.46,13244.33,12732.12,13244.33,7800],["2007-05-22",13171.16,13829.71,13171.16,13829.71,10300],["2007-05-23",13537.02,14634.62,13537.02,13537.02,13200],["2007-05-24",13244.33,13537.02,12805.29,13244.33,7400],["2007-05-25",13207.74,13354.09,13024.81,13354.09,3100],["2007-05-28",13207.74,13537.02,13171.16,13317.5,4200],["2007-05-29",13134.57,13354.09,12988.22,13171.16,6100],["2007-05-30",13134.57,13171.16,12805.29,12988.22,12900],["2007-05-31",13171.16,13427.26,13171.16,13317.5,7000],["2007-06-01",13171.16,13280.92,13171.16,13171.16,4500],["2007-06-04",13134.57,13171.16,12805.29,13134.57,4400],["2007-06-05",13134.57,13171.16,13097.98,13097.98,7100],["2007-06-06",13061.4,13171.16,12256.49,12805.29,12500],["2007-06-07",12805.29,12878.46,12622.36,12878.46,3500],["2007-06-08",12988.22,13171.16,12988.22,13171.16,15800],["2007-06-11",13171.16,13354.09,13171.16,13171.16,6500],["2007-06-12",13134.57,13280.92,12878.46,13171.16,9500],["2007-06-13",12878.46,13171.16,12805.29,12805.29,4900],["2007-06-14",12805.29,12805.29,12805.29,12805.29,2000],["2007-06-15",12805.29,12841.88,12805.29,12805.29,2700],["2007-06-18",12805.29,12805.29,12805.29,12805.29,3500],["2007-06-19",12805.29,12805.29,12805.29,12805.29,1500],["2007-06-20",12805.29,13171.16,12622.36,13097.98,2400],["2007-06-21",12915.05,13902.89,12841.88,12841.88,2200],["2007-06-22",12219.91,12476.01,11707.7,12439.43,2100],["2007-06-25",12183.32,12439.43,12073.56,12256.49,6200],["2007-06-26",12036.97,12073.56,11890.63,12073.56,1500],["2007-06-27",11817.45,11854.04,11707.7,11817.45,10200],["2007-06-28",11707.7,11744.28,11707.7,11707.7,2500],["2007-06-29",11012.55,11012.55,10975.96,10975.96,1600],["2007-07-02",10646.69,11341.83,10427.17,10427.17,1300],["2007-07-03",9914.95,9951.54,9914.95,9914.95,2400],["2007-07-04",10061.3,10902.79,10061.3,10902.79,4000],["2007-07-05",10756.44,11341.83,10317.41,10317.41,400],["2007-07-06",10793.03,11158.9,10793.03,11158.9,1000],["2007-07-09",11012.55,12073.56,10975.96,12073.56,3800],["2007-07-10",11561.35,11707.7,11561.35,11707.7,3100],["2007-07-11",11780.87,12073.56,11780.87,11780.87,5500],["2007-07-12",10829.62,10829.62,10829.62,10829.62,1000],["2007-07-13",10829.62,11890.63,10829.62,10975.96,1400],["2007-07-16",10975.96,10975.96,10975.96,10975.96,3000],["2007-07-17",10975.96,11341.83,10975.96,10975.96,3000],["2007-07-18",11158.9,11158.9,11158.9,11158.9,1000],["2007-07-19",11158.9,11158.9,11158.9,11158.9,0],["2007-07-20",10939.38,11158.9,10793.03,11158.9,2900],["2007-07-23",10902.79,10975.96,10793.03,10975.96,1200],["2007-07-24",10902.79,11158.9,10793.03,10793.03,1900],["2007-07-25",11049.14,11049.14,11049.14,11049.14,0],["2007-07-26",10390.58,10793.03,10280.82,10280.82,2700],["2007-07-27",10244.23,10280.82,10244.23,10244.23,1700],["2007-07-30",10244.23,10244.23,10244.23,10244.23,500],["2007-07-31",10244.23,10244.23,10244.23,10244.23,0],["2007-08-01",10427.17,10793.03,10427.17,10427.17,1700],["2007-08-02",9878.37,10061.3,9878.37,9988.13,2200],["2007-08-03",9988.13,9988.13,9988.13,9988.13,0],["2007-08-06",9988.13,9988.13,9988.13,9988.13,0],["2007-08-07",10244.23,10244.23,9988.13,9988.13,1500],["2007-08-08",10317.41,10317.41,10317.41,10317.41,1000],["2007-08-09",10244.23,10244.23,10244.23,10244.23,2100],["2007-08-10",10803.01,10803.01,10803.01,10803.01,100],["2007-08-13",10244.23,10244.23,10244.23,10244.23,100],["2007-08-14",9610.95,9610.95,9610.95,9610.95,100],["2007-08-15",9722.71,9722.71,9685.46,9685.46,500],["2007-08-16",9685.46,9685.46,9685.46,9685.46,200],["2007-08-17",9685.46,9685.46,9685.46,9685.46,0],["2007-08-20",9685.46,9685.46,9685.46,9685.46,0],["2007-08-21",8716.91,8754.16,8716.91,8754.16,700],["2007-08-22",8865.92,8865.92,8865.92,8865.92,900],["2007-08-23",8754.16,8754.16,8754.16,8754.16,1000],["2007-08-24",8754.16,8754.16,8754.16,8754.16,0],["2007-08-27",8754.16,8754.16,8754.16,8754.16,0],["2007-08-28",8754.16,8754.16,8754.16,8754.16,0],["2007-08-29",8754.16,8791.41,8754.16,8791.41,400],["2007-08-30",8940.42,8940.42,8940.42,8940.42,1400],["2007-08-31",9089.43,9126.68,9089.43,9126.68,1600],["2007-09-04",9685.46,9685.46,9163.93,9163.93,300],["2007-09-05",9387.44,9387.44,9312.94,9350.19,1800],["2007-09-06",9387.44,9387.44,9312.94,9387.44,1300],["2007-09-07",9685.46,10244.23,9685.46,10244.23,1600],["2007-09-10",10803.01,10803.01,10430.49,10430.49,500],["2007-09-11",10430.49,10430.49,10057.97,10244.23,2300],["2007-09-12",9759.96,9759.96,9499.2,9499.2,1000],["2007-09-13",9685.46,10057.97,9685.46,10057.97,1100],["2007-09-14",9685.46,10057.97,9685.46,10057.97,900],["2007-09-17",10877.51,10877.51,10057.97,10057.97,3100],["2007-09-18",10057.97,10430.49,10057.97,10281.48,9900],["2007-09-19",10244.23,10355.99,10169.73,10244.23,7000],["2007-09-20",10244.23,10393.24,10244.23,10393.24,2300],["2007-09-21",10281.48,10281.48,10132.48,10132.48,3100],["2007-09-24",10393.24,10430.49,10244.23,10393.24,7200],["2007-09-25",10654.0,11361.79,10654.0,11101.02,4700],["2007-09-26",11548.04,12069.57,11548.04,12069.57,29700],["2007-09-27",12963.61,12963.61,12293.08,12740.1,71600],["2007-09-28",12963.61,13634.14,12926.36,13634.14,36500],["2007-10-01",13783.15,14677.19,13783.15,14677.19,36100],["2007-10-02",14900.7,15757.49,13783.15,13783.15,43500],["2007-10-03",15832.0,15832.0,13969.41,14155.67,49700],["2007-10-04",14528.19,14528.19,13410.63,13969.41,17600],["2007-10-05",13969.41,13969.41,13410.63,13783.15,31300],["2007-10-08",13783.15,14900.7,13783.15,14677.19,45300],["2007-10-09",15906.5,15906.5,14714.44,15906.5,79200],["2007-10-10",17210.31,17210.31,15869.25,16018.26,94600],["2007-10-11",17135.81,17135.81,15682.99,16018.26,56100],["2007-10-12",16092.76,18067.1,16018.26,18067.1,136600],["2007-10-15",18439.62,18439.62,18439.62,18439.62,52900],["2007-10-16",20264.96,20264.96,18625.88,20115.95,175400],["2007-10-17",20227.7,20227.7,18216.11,18216.11,89700],["2007-10-18",18625.88,18625.88,16763.29,17508.33,59200],["2007-10-19",16800.54,19296.41,16800.54,19296.41,66500],["2007-10-22",19370.91,19557.17,18253.36,18625.88,78200],["2007-10-23",18998.4,18998.4,18625.88,18812.14,103500],["2007-10-24",19184.65,20637.47,18625.88,20637.47,122200],["2007-10-25",21978.54,21978.54,19370.91,21606.02,230300],["2007-10-26",23952.88,23952.88,21978.54,23952.88,266400],["2007-10-29",24213.64,26038.98,21978.54,23096.09,75300],["2007-10-30",21606.02,22313.8,21233.5,21606.02,73700],["2007-10-31",21606.02,22351.05,21233.5,22351.05,77600],["2007-11-01",24027.38,24027.38,24027.38,24027.38,38800],["2007-11-02",26411.5,26411.5,26411.5,26411.5,105100],["2007-11-05",29019.12,29019.12,23841.12,27901.57,283500],["2007-11-06",27752.56,29056.37,25331.19,26076.23,136300],["2007-11-07",26001.73,26821.26,24213.64,24213.64,82900],["2007-11-08",24213.64,24213.64,22649.07,22723.57,98000],["2007-11-09",21606.02,21829.53,20600.22,20860.98,116100],["2007-11-12",21606.02,22351.05,18998.4,19929.69,52600],["2007-11-13",21326.13,22474.46,18427.97,18427.97,16700],["2007-11-14",19138.84,21052.72,19138.84,21052.72,40400],["2007-11-15",22966.6,22966.6,18920.11,20451.21,47800],["2007-11-16",20451.21,20451.21,18865.43,20177.8,31000],["2007-11-19",19412.25,20669.94,19412.25,20013.76,23000],["2007-11-20",20232.48,20232.48,19685.66,19685.66,31800],["2007-11-21",19466.93,19466.93,18756.06,19029.47,19800],["2007-11-22",18974.79,19138.84,18373.28,18373.28,28600],["2007-11-23",19138.84,19138.84,18373.28,18592.01,13700],["2007-11-26",18646.7,19138.84,18592.01,19029.47,17700],["2007-11-27",19412.25,19959.07,18974.79,18974.79,11100],["2007-11-28",19138.84,19138.84,18592.01,18592.01,21200],["2007-11-29",19138.84,19138.84,18592.01,18810.74,12700],["2007-11-30",19138.84,19138.84,18537.33,19029.47,16900],["2007-12-03",19084.15,19084.15,18592.01,18865.43,14800],["2007-12-04",19138.84,20232.48,19138.84,20232.48,67900],["2007-12-05",21872.96,21872.96,19685.66,21162.09,94600],["2007-12-06",21326.13,22583.83,21052.72,22583.83,147700],["2007-12-07",24060.25,24114.93,22693.19,24114.93,155400],["2007-12-10",26192.87,26192.87,23513.43,24661.76,144000],["2007-12-11",23622.79,23622.79,22146.37,22255.73,67500],["2007-12-12",21872.96,23568.11,20287.17,22638.51,93500],["2007-12-13",22419.78,22419.78,21052.72,21599.54,29900],["2007-12-14",21872.96,22146.37,21326.13,21544.86,27500],["2007-12-17",21326.13,21326.13,19685.66,19959.07,36700],["2007-12-18",19685.66,21872.96,19138.84,21435.5,50600],["2007-12-19",21599.54,22693.19,21599.54,22255.73,50400],["2007-12-20",23513.43,23513.43,20287.17,21162.09,10500],["2007-12-21",21326.13,22693.19,21052.72,21599.54,36400],["2007-12-24",21599.54,21599.54,21052.72,21326.13,17500],["2007-12-25",21490.18,21490.18,21107.4,21162.09,17400],["2007-12-26",21326.13,22146.37,20888.67,21599.54,22900],["2007-12-27",21982.32,22146.37,21599.54,21599.54,20800],["2007-12-28",21872.96,21872.96,21326.13,21380.82,5600],["2008-01-02",21326.13,21326.13,20779.31,21052.72,8000],["2008-01-03",20779.31,20779.31,20287.17,20505.9,9200],["2008-01-04",19959.07,20232.48,19685.66,19959.07,15600],["2008-01-07",19685.66,19685.66,19029.47,19248.2,24900],["2008-01-08",20232.48,20560.58,19412.25,19685.66,17300],["2008-01-09",21872.96,21872.96,19138.84,19138.84,17700],["2008-01-10",19959.07,20013.76,17826.46,18865.43,18400],["2008-01-11",19576.3,19630.98,18592.01,19357.57,14200],["2008-01-14",18099.87,18099.87,17389.0,17389.0,28800],["2008-01-15",17498.37,17498.37,15967.26,16404.72,32100],["2008-01-16",16131.31,17662.41,16131.31,17662.41,18200],["2008-01-17",19357.57,19357.57,16459.4,18318.6,35400],["2008-01-18",18427.97,19466.93,18318.6,18920.11,34000],["2008-01-21",18865.43,18865.43,18045.19,18592.01,12500],["2008-01-22",17771.78,18482.65,17771.78,18045.19,17400],["2008-01-23",18318.6,18318.6,16678.13,17498.37,15800],["2008-01-24",17498.37,18537.33,16951.54,17224.95,23400],["2008-01-25",17498.37,17771.78,17224.95,17498.37,16600],["2008-01-28",17224.95,17662.41,17224.95,17334.32,23700],["2008-01-29",17498.37,18045.19,17060.91,18045.19,21800],["2008-01-30",19084.15,19521.61,19084.15,19521.61,36400],["2008-01-31",18592.01,19685.66,18045.19,18592.01,15900],["2008-02-01",19685.66,19685.66,18646.7,19193.52,21300],["2008-02-12",19138.84,19138.84,17279.64,18045.19,8000],["2008-02-13",17771.78,18045.19,17498.37,17553.05,19800],["2008-02-14",18318.6,18318.6,17771.78,17881.14,14500],["2008-02-15",17553.05,18045.19,17498.37,17498.37,10400],["2008-02-18",16021.94,16787.49,15967.26,16732.81,34500],["2008-02-19",16404.72,17771.78,16404.72,16951.54,15600],["2008-02-20",16459.4,16678.13,15475.12,15475.12,18200],["2008-02-21",14654.88,14654.88,14490.83,14490.83,19100],["2008-02-22",14490.83,15857.89,13069.09,14764.25,42000],["2008-02-25",14818.93,15311.07,14818.93,15311.07,22100],["2008-02-26",15311.07,15311.07,14217.42,14436.15,7100],["2008-02-27",14709.56,15584.48,14217.42,14764.25,23000],["2008-02-28",14764.25,14764.25,14217.42,14600.2,12700],["2008-02-29",13944.01,14217.42,13944.01,14217.42,8400],["2008-03-03",14217.42,14217.42,12631.63,12795.68,30600],["2008-03-04",12576.95,12576.95,11702.03,11702.03,10000],["2008-03-05",10936.48,12303.54,10608.38,11483.3,33000],["2008-03-06",11811.4,11811.4,11811.4,11811.4,1800],["2008-03-07",12959.73,12959.73,12959.73,12959.73,4400],["2008-03-10",14217.42,14217.42,13451.87,13506.55,56000],["2008-03-11",14053.37,14162.74,12576.95,12850.36,25900],["2008-03-12",12741.0,13779.96,12576.95,13123.77,17500],["2008-03-13",13451.87,13670.6,13123.77,13397.19,13600],["2008-03-14",12850.36,13287.82,12576.95,13123.77,9400],["2008-03-17",12576.95,12576.95,11866.08,12084.81,19000],["2008-03-18",10881.8,11100.53,10881.8,10936.48,42100],["2008-03-19",12030.13,12030.13,10772.43,11483.3,28200],["2008-03-20",11483.3,12030.13,10991.16,11319.26,13500],["2008-03-21",10499.02,11209.89,10389.65,10881.8,9900],["2008-03-24",10827.11,11155.21,9788.15,9788.15,22700],["2008-03-25",9186.64,9186.64,8967.91,9077.28,31500],["2008-03-26",9842.83,9842.83,9514.74,9842.83,16600],["2008-03-27",9952.2,9952.2,9952.2,9952.2,100],["2008-03-28",10116.24,10116.24,10116.24,10116.24,500],["2008-03-31",10280.29,10280.29,10280.29,10280.29,100],["2008-04-01",10444.34,10444.34,10444.34,10444.34,100],["2008-04-02",10608.38,10608.38,10608.38,10608.38,200],["2008-04-03",10772.43,10772.43,10772.43,10772.43,300],["2008-04-04",10936.48,10936.48,10936.48,10936.48,500],["2008-04-07",11264.57,11264.57,11264.57,11264.57,100],["2008-04-08",11592.67,11592.67,10936.48,11373.94,33500],["2008-04-09",11209.89,11209.89,10936.48,10936.48,12100],["2008-04-10",10663.07,10936.48,10663.07,10663.07,2700],["2008-04-11",10553.7,10553.7,10553.7,10553.7,800],["2008-04-16",10280.29,10280.29,10280.29,10280.29,3500],["2008-04-17",10006.88,10553.7,10006.88,10499.02,38100],["2008-04-18",10553.7,10553.7,10006.88,10006.88,6500],["2008-04-21",9897.51,9897.51,9897.51,9897.51,2400],["2008-04-22",9624.1,9624.1,9624.1,9624.1,10900],["2008-04-23",9350.69,9350.69,9350.69,9350.69,200],["2008-04-24",9077.28,9131.96,9077.28,9077.28,64100],["2008-04-25",8858.55,8858.55,8858.55,8858.55,33400],["2008-04-28",8639.82,9077.28,8639.82,8913.23,52300],["2008-04-29",9022.59,9077.28,8639.82,8749.18,39000],["2008-05-05",8858.55,8858.55,8585.14,8585.14,5200],["2008-05-06",8421.09,8421.09,8421.09,8421.09,2600],["2008-05-07",8202.36,8202.36,8202.36,8202.36,400],["2008-05-08",7983.63,7983.63,7983.63,7983.63,1000],["2008-05-09",7764.9,7764.9,7764.9,7764.9,1400],["2008-05-12",7546.17,7546.17,7546.17,7546.17,1300],["2008-05-13",7327.44,7327.44,7327.44,7327.44,1500],["2008-05-14",7108.71,7108.71,7108.71,7108.71,100],["2008-05-15",6944.66,6944.66,6944.66,6944.66,1500],["2008-05-16",6780.62,6780.62,6780.62,6780.62,43900],["2008-05-19",6616.57,6616.57,6616.57,6616.57,5200],["2008-05-20",6452.52,6452.52,6452.52,6452.52,100],["2008-05-21",6288.48,6288.48,6288.48,6288.48,16400],["2008-05-22",6124.43,6124.43,6124.43,6124.43,1500],["2008-05-23",5960.38,5960.38,5960.38,5960.38,6200],["2008-05-26",5796.33,5796.33,5796.33,5796.33,100],["2008-05-27",5632.29,5632.29,5632.29,5632.29,1200],["2008-05-28",5468.24,5468.24,5468.24,5468.24,8400],["2008-05-29",5304.19,5632.29,5304.19,5632.29,113800],["2008-05-30",5632.29,5632.29,5468.24,5632.29,82200],["2008-06-02",5632.29,5632.29,5413.56,5413.56,33000],["2008-06-03",5304.19,5468.24,5304.19,5304.19,17900],["2008-06-04",5249.51,5249.51,5249.51,5249.51,9800],["2008-06-05",5136.62,5136.62,5136.62,5136.62,17600],["2008-06-06",5023.72,5080.17,5023.72,5080.17,20500],["2008-06-09",5136.62,5136.62,4910.83,4910.83,32900],["2008-06-10",4854.39,5080.17,4854.39,5080.17,26600],["2008-06-11",5193.06,5193.06,5193.06,5193.06,4300],["2008-06-12",5305.96,5305.96,5305.96,5305.96,3900],["2008-06-13",5418.85,5418.85,5418.85,5418.85,10700],["2008-06-16",5531.74,5531.74,5531.74,5531.74,13700],["2008-06-17",5644.63,5644.63,5644.63,5644.63,5000],["2008-06-18",5813.97,5813.97,5475.29,5475.29,109500],["2008-06-19",5418.85,5475.29,5418.85,5418.85,14000],["2008-06-20",5249.51,5249.51,5249.51,5249.51,7500],["2008-06-23",5080.17,5418.85,5080.17,5418.85,61600],["2008-06-24",5531.74,5531.74,5362.4,5531.74,28600],["2008-06-25",5701.08,5701.08,5644.63,5701.08,38800],["2008-06-26",5926.87,5926.87,5531.74,5701.08,53100],["2008-06-27",5757.53,5983.31,5531.74,5983.31,104100],["2008-06-30",5475.29,5870.42,5475.29,5757.53,57200],["2008-07-01",5531.74,5926.87,5531.74,5926.87,27200],["2008-07-02",6096.2,6096.2,5757.53,6096.2,98900],["2008-07-03",6209.1,6265.54,6209.1,6265.54,35500],["2008-07-04",6491.33,6491.33,6491.33,6491.33,14400],["2008-07-07",6717.11,6717.11,6265.54,6547.78,203400],["2008-07-08",6547.78,6830.01,6378.44,6717.11,107900],["2008-07-09",6773.56,6773.56,6547.78,6773.56,82200],["2008-07-10",6942.9,6999.35,6773.56,6999.35,34800],["2008-07-11",7225.13,7225.13,6999.35,7225.13,76400],["2008-07-14",7507.36,7507.36,7450.92,7507.36,36200],["2008-07-15",7789.59,7789.59,7789.59,7789.59,3200],["2008-07-16",8071.83,8071.83,7507.36,8071.83,171700],["2008-07-17",8184.72,8184.72,8184.72,8184.72,23200],["2008-07-18",8466.95,8466.95,7902.49,7902.49,90000],["2008-07-21",7902.49,7902.49,7902.49,7902.49,5100],["2008-07-22",7620.26,7620.26,7620.26,7620.26,100],["2008-07-23",7620.26,7620.26,7620.26,7620.26,0],["2008-07-24",7338.02,7338.02,7338.02,7338.02,7900],["2008-07-25",7055.79,7055.79,7055.79,7055.79,100],["2008-07-28",6773.56,6773.56,6773.56,6773.56,28700],["2008-07-29",6547.78,6942.9,6547.78,6547.78,123400],["2008-07-30",6491.33,6717.11,6378.44,6378.44,9200],["2008-07-31",6321.99,6321.99,6321.99,6321.99,700],["2008-08-01",6096.2,6096.2,6096.2,6096.2,500],["2008-08-04",5870.42,5870.42,5870.42,5870.42,800],["2008-08-05",5644.63,5644.63,5644.63,5644.63,2700],["2008-08-06",5418.85,5813.97,5418.85,5644.63,99800],["2008-08-07",5644.63,5701.08,5362.4,5644.63,79600],["2008-08-08",5870.42,5870.42,5644.63,5870.42,44800],["2008-08-11",5926.87,6039.76,5644.63,6039.76,8400],["2008-08-12",6265.54,6265.54,5926.87,6265.54,87600],["2008-08-13",6434.88,6434.88,5983.31,6321.99,84200],["2008-08-14",6434.88,6491.33,6378.44,6491.33,81200],["2008-08-15",6660.67,6660.67,6660.67,6660.67,15600],["2008-08-18",7112.24,7112.24,6773.56,7112.24,99400],["2008-08-19",7338.02,7338.02,6604.22,6660.67,52000],["2008-08-20",6265.54,6491.33,6265.54,6265.54,114900],["2008-08-21",6096.2,6660.67,6039.76,6660.67,52600],["2008-08-22",6773.56,6830.01,6773.56,6830.01,136900],["2008-08-25",7281.58,7281.58,7281.58,7281.58,17300],["2008-08-26",7789.59,7789.59,7789.59,7789.59,11400],["2008-08-27",8297.61,8297.61,8297.61,8297.61,151100],["2008-08-28",8862.08,8862.08,7902.49,8184.72,255600],["2008-08-29",8805.63,8805.63,8805.63,8805.63,99800],["2008-09-03",9370.09,9370.09,9370.09,9370.09,5400],["2008-09-04",9991.0,9991.0,9991.0,9991.0,6600],["2008-09-05",10668.36,10668.36,10668.36,10668.36,13000],["2008-09-08",11402.16,11402.16,10160.34,11402.16,541100],["2008-09-09",12079.52,12079.52,11289.27,11684.39,161700],["2008-09-10",11910.18,12135.96,11119.93,11119.93,27600],["2008-09-11",10499.02,10499.02,10499.02,10499.02,3900],["2008-09-12",9765.22,9765.22,9765.22,9765.22,2000],["2008-09-15",9087.86,9765.22,9087.86,9087.86,215600],["2008-09-16",8466.95,8466.95,8466.95,8466.95,5300],["2008-09-17",7902.49,7902.49,7902.49,7902.49,11000],["2008-09-18",7394.47,7394.47,7394.47,7394.47,1600],["2008-09-19",6886.45,7902.49,6886.45,7902.49,352200],["2008-09-22",8015.38,8015.38,8015.38,8015.38,5500],["2008-09-23",8466.95,8466.95,7507.36,7676.7,116600],["2008-09-24",7168.69,7789.59,7168.69,7281.58,72100],["2008-09-25",7168.69,7789.59,6830.01,7733.15,83800],["2008-09-26",7902.49,7902.49,7620.26,7902.49,130300],["2008-09-29",8184.72,8184.72,7338.02,7902.49,110800],["2008-09-30",7394.47,7394.47,7394.47,7394.47,15700],["2008-10-01",7112.24,7789.59,6942.9,7507.36,72500],["2008-10-02",7394.47,7902.49,7394.47,7620.26,65100],["2008-10-03",7733.15,7789.59,7450.92,7620.26,33600],["2008-10-06",7338.02,7338.02,7112.24,7225.13,40200],["2008-10-07",6773.56,6773.56,6717.11,6717.11,67900],["2008-10-08",6321.99,6717.11,6265.54,6491.33,82400],["2008-10-09",6209.1,6942.9,6209.1,6942.9,118200],["2008-10-10",6773.56,6773.56,6321.99,6378.44,44800],["2008-10-13",6096.2,6773.56,6096.2,6773.56,51500],["2008-10-14",6999.35,6999.35,6999.35,6999.35,1000],["2008-10-15",7394.47,7450.92,6773.56,7450.92,104700],["2008-10-16",7338.02,7338.02,6830.01,6942.9,50600],["2008-10-17",7338.02,7338.02,6773.56,6773.56,28600],["2008-10-20",6942.9,6942.9,6660.67,6717.11,12600],["2008-10-21",7168.69,7168.69,6717.11,6999.35,24600],["2008-10-22",6886.45,6886.45,6773.56,6773.56,10300],["2008-10-23",6434.88,6491.33,6321.99,6378.44,32400],["2008-10-24",6378.44,6378.44,6096.2,6096.2,18700],["2008-10-27",5757.53,5813.97,5757.53,5757.53,35800],["2008-10-28",5418.85,5813.97,5362.4,5813.97,29700],["2008-10-29",5813.97,5813.97,5813.97,5813.97,52400],["2008-10-30",5813.97,6209.1,5813.97,6209.1,27300],["2008-10-31",6209.1,6434.88,6209.1,6434.88,71300],["2008-11-03",6717.11,6717.11,6096.2,6209.1,11800],["2008-11-04",6491.33,6660.67,6209.1,6660.67,50200],["2008-11-05",6942.9,6942.9,6942.9,6942.9,23200],["2008-11-06",6773.56,7225.13,6491.33,6604.22,32100],["2008-11-07",6265.54,6434.88,6265.54,6265.54,19900],["2008-11-10",6321.99,6491.33,6152.65,6152.65,22500],["2008-11-11",5983.31,5983.31,5813.97,5813.97,46500],["2008-11-12",5813.97,6265.54,5813.97,6209.1,29200],["2008-11-13",5870.42,6378.44,5870.42,6378.44,9100],["2008-11-14",6491.33,6491.33,6209.1,6265.54,6900],["2008-11-17",6491.33,6491.33,5983.31,5983.31,13600],["2008-11-18",5813.97,5926.87,5813.97,5926.87,13700],["2008-11-19",6209.1,6209.1,5813.97,5870.42,5200],["2008-11-20",5870.42,5926.87,5644.63,5701.08,6500],["2008-11-21",5870.42,5926.87,5644.63,5701.08,7200],["2008-11-24",5926.87,5926.87,5475.29,5588.19,13800],["2008-11-25",5926.87,5926.87,5531.74,5531.74,14400],["2008-11-26",5362.4,5588.19,5249.51,5305.96,11900],["2008-11-27",5193.06,5362.4,5080.17,5136.62,15200],["2008-11-28",5475.29,5475.29,5193.06,5475.29,14500],["2008-12-01",5813.97,5813.97,5193.06,5249.51,18600],["2008-12-02",5023.72,5193.06,5023.72,5193.06,15800],["2008-12-03",5136.62,5136.62,5080.17,5080.17,20300],["2008-12-04",5305.96,5305.96,5080.17,5080.17,3600],["2008-12-05",5080.17,5136.62,5023.72,5080.17,4500],["2008-12-08",5080.17,5080.17,4741.49,4797.94,15900],["2008-12-09",5080.17,5080.17,4854.39,5080.17,34200],["2008-12-10",5193.06,5193.06,4797.94,4854.39,4200],["2008-12-11",5193.06,5193.06,4741.49,4854.39,6100],["2008-12-12",4967.28,5193.06,4967.28,5193.06,28800],["2008-12-15",5475.29,5475.29,5080.17,5080.17,9900],["2008-12-16",4910.83,4910.83,4797.94,4797.94,21900],["2008-12-17",5023.72,5023.72,4797.94,4910.83,2000],["2008-12-18",4797.94,4854.39,4572.15,4854.39,24100],["2008-12-19",4910.83,5080.17,4910.83,5080.17,35400],["2008-12-22",5418.85,5418.85,5418.85,5418.85,9600],["2008-12-23",5418.85,5418.85,5080.17,5136.62,11000],["2008-12-24",4967.28,5080.17,4797.94,5080.17,5800],["2008-12-25",5136.62,5249.51,5023.72,5080.17,10400],["2008-12-26",5023.72,5080.17,4967.28,4967.28,14400],["2008-12-29",5080.17,5080.17,4967.28,4967.28,9700],["2008-12-30",5080.17,5080.17,4797.94,5080.17,5600],["2008-12-31",4967.28,4967.28,4854.39,4967.28,4700],["2009-01-02",4910.83,5136.62,4910.83,5136.62,9900],["2009-01-05",4967.28,5080.17,4967.28,4967.28,7200],["2009-01-06",5023.72,5362.4,5023.72,5362.4,34200],["2009-01-07",5305.96,5305.96,5023.72,5023.72,20700],["2009-01-08",5023.72,5023.72,4910.83,5023.72,8300],["2009-01-09",5080.17,5249.51,5080.17,5193.06,14400],["2009-01-12",5080.17,5080.17,5023.72,5080.17,5700],["2009-01-13",4967.28,4967.28,4967.28,4967.28,1700],["2009-01-14",4967.28,4967.28,4910.83,4967.28,4600],["2009-01-15",4910.83,5080.17,4910.83,4967.28,2400],["2009-01-16",4854.39,4854.39,4854.39,4854.39,3400],["2009-01-19",4797.94,4797.94,4685.05,4797.94,9800],["2009-01-20",4741.49,4854.39,4685.05,4685.05,9200],["2009-01-21",4685.05,4797.94,4685.05,4741.49,4100],["2009-01-22",4797.94,4797.94,4797.94,4797.94,3800],["2009-01-23",4854.39,4854.39,4797.94,4797.94,600],["2009-02-02",4910.83,4910.83,4910.83,4910.83,7400],["2009-02-03",4741.49,4741.49,4685.05,4685.05,1200],["2009-02-04",4685.05,4910.83,4685.05,4910.83,900],["2009-02-05",4910.83,4910.83,4572.15,4628.6,7500],["2009-02-06",4628.6,4685.05,4628.6,4685.05,3400],["2009-02-09",4685.05,4741.49,4685.05,4741.49,4600],["2009-02-10",4515.71,4685.05,4515.71,4685.05,1100],["2009-02-11",4515.71,4515.71,4515.71,4515.71,2500],["2009-02-12",4515.71,4628.6,4233.48,4289.92,11100],["2009-02-13",4572.15,4572.15,4515.71,4515.71,200],["2009-02-16",4854.39,4854.39,4459.26,4459.26,8000],["2009-02-17",4289.92,4346.37,4177.03,4346.37,7900],["2009-02-18",4459.26,4459.26,3951.24,3951.24,19000],["2009-02-19",4233.48,4233.48,3951.24,3951.24,5500],["2009-02-20",4064.14,4064.14,3951.24,4007.69,9200],["2009-02-23",3838.35,3838.35,3725.46,3725.46,63800],["2009-02-24",3556.12,3556.12,3499.67,3556.12,25800],["2009-02-25",3725.46,3725.46,3669.01,3669.01,11700],["2009-02-26",3951.24,3951.24,3725.46,3951.24,16300],["2009-02-27",3951.24,3951.24,3725.46,3838.35,8100],["2009-03-02",3669.01,3725.46,3669.01,3725.46,3300],["2009-03-03",3951.24,3951.24,3894.8,3951.24,14500],["2009-03-04",4120.58,4177.03,4007.69,4007.69,10000],["2009-03-05",4233.48,4233.48,3951.24,4120.58,6700],["2009-03-06",3894.8,4120.58,3894.8,4064.14,10500],["2009-03-09",4064.14,4177.03,4007.69,4177.03,33300],["2009-03-10",4177.03,4346.37,4120.58,4346.37,47800],["2009-03-11",4289.92,4515.71,4289.92,4515.71,44900],["2009-03-12",4741.49,4741.49,4346.37,4346.37,26900],["2009-03-13",4402.81,4628.6,4346.37,4402.81,8800],["2009-03-16",4703.6,4703.6,4520.35,4520.35,9100],["2009-03-17",4581.43,4703.6,4459.26,4642.52,19800],["2009-03-18",4642.52,4886.86,4642.52,4886.86,67100],["2009-03-19",5009.03,5009.03,4581.43,4581.43,16600],["2009-03-20",4520.35,4581.43,4520.35,4581.43,7000],["2009-03-23",4459.26,4459.26,4276.0,4337.09,5800],["2009-03-24",4581.43,4581.43,4398.18,4581.43,9000],["2009-03-25",4581.43,4581.43,4520.35,4520.35,16700],["2009-03-26",4581.43,4581.43,4520.35,4520.35,8600],["2009-03-27",4703.6,4703.6,4459.26,4459.26,25100],["2009-03-30",4459.26,4459.26,4214.92,4276.0,13000],["2009-03-31",4459.26,4459.26,4031.66,4276.0,5700],["2009-04-01",4459.26,4459.26,4398.18,4459.26,20800],["2009-04-02",4459.26,4703.6,4459.26,4703.6,36000],["2009-04-03",4642.52,4947.95,4642.52,4947.95,89900],["2009-04-07",5192.29,5253.38,4703.6,5253.38,52300],["2009-04-08",5009.03,5070.12,4825.78,4825.78,27200],["2009-04-09",4947.95,4947.95,4703.6,4764.69,11800],["2009-04-10",5131.2,5192.29,5070.12,5192.29,110200],["2009-04-13",5375.55,5497.72,5375.55,5497.72,52400],["2009-04-14",5497.72,5864.23,5436.63,5864.23,99500],["2009-04-15",5864.23,5864.23,5253.38,5436.63,31800],["2009-04-16",5558.8,5619.89,5070.12,5375.55,33500],["2009-04-17",5436.63,5436.63,4886.86,4947.95,37400],["2009-04-20",4764.69,4764.69,4703.6,4703.6,44200],["2009-04-21",4398.18,5009.03,4398.18,4947.95,90600],["2009-04-22",4825.78,4825.78,4825.78,4825.78,4200],["2009-04-23",4886.86,5131.2,4886.86,5131.2,65400],["2009-04-24",5375.55,5375.55,4825.78,5009.03,9300],["2009-04-27",4825.78,5192.29,4764.69,4764.69,19200],["2009-04-28",4825.78,4886.86,4825.78,4825.78,15400],["2009-04-29",4642.52,4886.86,4642.52,4886.86,43100],["2009-05-04",5070.12,5070.12,5070.12,5070.12,46100],["2009-05-05",5375.55,5375.55,4886.86,5070.12,35000],["2009-05-06",5009.03,5070.12,4947.95,4947.95,21100],["2009-05-07",5131.2,5131.2,4886.86,4886.86,67000],["2009-05-08",4947.95,4947.95,4642.52,4947.95,54100],["2009-05-11",4825.78,4886.86,4764.69,4825.78,25900],["2009-05-12",4825.78,5070.12,4825.78,5070.12,52100],["2009-05-13",5131.2,5253.38,5070.12,5253.38,106400],["2009-05-14",5375.55,5375.55,4947.95,5009.03,62700],["2009-05-15",5314.46,5497.72,5192.29,5436.63,72000],["2009-05-18",5375.55,5436.63,5314.46,5375.55,35200],["2009-05-19",5558.8,5742.06,5558.8,5742.06,171600],["2009-05-20",6047.49,6047.49,6047.49,6047.49,19900],["2009-05-21",6414.01,6414.01,6414.01,6414.01,13000],["2009-05-22",6841.61,6841.61,6719.43,6841.61,449500],["2009-05-25",7208.12,7269.21,6719.43,7269.21,151700],["2009-05-26",7635.72,7635.72,7269.21,7635.72,131500],["2009-05-27",8002.24,8002.24,7880.06,8002.24,195600],["2009-05-28",8246.58,8246.58,7452.46,7452.46,140100],["2009-05-29",7330.29,7635.72,7085.95,7391.38,55300],["2009-06-01",7696.81,7818.98,7635.72,7818.98,55700],["2009-06-02",8246.58,8246.58,7941.15,8185.49,86500],["2009-06-03",8429.84,8429.84,7635.72,7880.06,23400],["2009-06-04",7635.72,8429.84,7635.72,8246.58,162400],["2009-06-05",8552.01,8735.26,8368.75,8735.26,245400],["2009-06-08",9346.12,9346.12,9285.04,9346.12,66600],["2009-06-09",9956.98,9956.98,8735.26,9162.86,163300],["2009-06-10",8918.52,8918.52,8429.84,8429.84,76300],["2009-06-11",7880.06,8857.44,7880.06,8735.26,109800],["2009-06-12",9162.86,9162.86,8246.58,8429.84,89200],["2009-06-15",8857.44,8857.44,8124.41,8124.41,86400],["2009-06-16",7574.63,7941.15,7574.63,7574.63,53900],["2009-06-17",7085.95,7880.06,7085.95,7880.06,61900],["2009-06-18",7696.81,7757.89,7330.29,7757.89,17300],["2009-06-19",8063.32,8124.41,7330.29,7696.81,37600],["2009-06-22",7391.38,7452.46,7269.21,7269.21,31200],["2009-06-23",6841.61,7024.86,6841.61,6841.61,49300],["2009-06-24",6475.09,7269.21,6475.09,7269.21,11400],["2009-06-25",7696.81,7696.81,7208.12,7208.12,12100],["2009-06-26",7330.29,7696.81,7024.86,7513.55,9200],["2009-06-29",7330.29,7330.29,7085.95,7208.12,5400],["2009-06-30",6841.61,7208.12,6841.61,6902.69,19700],["2009-07-01",6536.18,6597.26,6475.09,6597.26,30500],["2009-07-02",6108.58,6963.78,6108.58,6963.78,14000],["2009-07-03",6719.43,6841.61,6352.92,6841.61,5400],["2009-07-06",7024.86,7147.03,7024.86,7147.03,12500],["2009-07-07",7513.55,7513.55,7085.95,7085.95,4900],["2009-07-08",6841.61,7024.86,6780.52,6841.61,19600],["2009-07-09",6780.52,7024.86,6719.43,7024.86,5600],["2009-07-10",6780.52,6780.52,6597.26,6719.43,18200],["2009-07-13",6719.43,6719.43,6536.18,6597.26,12000],["2009-07-14",6719.43,6719.43,6719.43,6719.43,2900],["2009-07-15",6841.61,6963.78,6719.43,6719.43,10800],["2009-07-16",7147.03,7147.03,6719.43,6902.69,5500],["2009-07-17",6780.52,6841.61,6597.26,6597.26,4900],["2009-07-20",6475.09,6475.09,6291.83,6475.09,4000],["2009-07-21",6047.49,6719.43,6047.49,6475.09,6300],["2009-07-22",6291.83,6352.92,6108.58,6108.58,2900],["2009-07-23",6291.83,6719.43,6291.83,6719.43,7200],["2009-07-24",6963.78,7024.86,6963.78,7024.86,11800],["2009-07-27",7513.55,7513.55,6963.78,7085.95,17100],["2009-07-28",7208.12,7208.12,6780.52,6780.52,30900],["2009-07-29",6719.43,7085.95,6719.43,6963.78,17600],["2009-07-30",6719.43,6719.43,6475.09,6719.43,7800],["2009-07-31",7024.86,7024.86,6841.61,7024.86,42900],["2009-08-03",7024.86,7024.86,6902.69,6902.69,12200],["2009-08-04",7208.12,7208.12,6963.78,6963.78,1400],["2009-08-05",6963.78,6963.78,6841.61,6841.61,4400],["2009-08-06",7024.86,7147.03,6902.69,6902.69,8600],["2009-08-07",6719.43,6902.69,6719.43,6902.69,11100],["2009-08-10",6719.43,7208.12,6719.43,7208.12,42600],["2009-08-11",7147.03,7147.03,7085.95,7147.03,12100],["2009-08-12",7147.03,7391.38,7085.95,7147.03,32000],["2009-08-13",7208.12,7696.81,7208.12,7696.81,148400],["2009-08-14",7574.63,7880.06,7330.29,7330.29,21100],["2009-08-17",7330.29,7330.29,7208.12,7208.12,18000],["2009-08-18",7208.12,7208.12,7024.86,7208.12,7000],["2009-08-19",7208.12,7330.29,7024.86,7269.21,27000],["2009-08-20",7024.86,7269.21,7024.86,7269.21,22700],["2009-08-21",7513.55,7696.81,7330.29,7452.46,114800],["2009-08-24",7269.21,7452.46,7269.21,7452.46,3600],["2009-08-25",7269.21,7330.29,7208.12,7269.21,11400],["2009-08-26",7269.21,7330.29,7269.21,7269.21,11400],["2009-08-27",7330.29,7574.63,7085.95,7330.29,33300],["2009-08-28",7757.89,7880.06,7757.89,7880.06,139600],["2009-08-31",8429.84,8429.84,7696.81,8124.41,80500],["2009-09-01",7941.15,8063.32,7696.81,8063.32,49500],["2009-09-03",7696.81,7941.15,7696.81,7941.15,41100],["2009-09-04",7941.15,7941.15,7574.63,7696.81,45700],["2009-09-07",7391.38,7391.38,7269.21,7391.38,32100],["2009-09-08",7391.38,7452.46,7269.21,7330.29,43900],["2009-09-09",7269.21,7574.63,7208.12,7330.29,33300],["2009-09-10",7696.81,7696.81,7330.29,7391.38,22800],["2009-09-11",7391.38,7635.72,7330.29,7452.46,13600],["2009-09-14",7452.46,7941.15,7452.46,7941.15,124700],["2009-09-15",8429.84,8429.84,7635.72,7818.98,58700],["2009-09-16",7941.15,8063.32,7696.81,7818.98,70300],["2009-09-17",7818.98,7880.06,7635.72,7635.72,18800],["2009-09-18",7635.72,7696.81,7452.46,7635.72,28300],["2009-09-21",7574.63,7818.98,7513.55,7513.55,42500],["2009-09-22",7757.89,7757.89,7574.63,7574.63,39700],["2009-09-23",7635.72,7757.89,7513.55,7513.55,103800],["2009-09-24",7574.63,7574.63,7330.29,7330.29,24300],["2009-09-25",7452.46,7574.63,7330.29,7452.46,22300],["2009-09-28",7391.38,7452.46,7330.29,7391.38,19900],["2009-09-29",7452.46,7513.55,7330.29,7330.29,31700],["2009-09-30",7635.72,7757.89,7391.38,7513.55,28300],["2009-10-01",7330.29,7452.46,7330.29,7330.29,22600],["2009-10-02",7208.12,7208.12,6963.78,7208.12,48200],["2009-10-05",7024.86,7208.12,7024.86,7085.95,13200],["2009-10-06",7330.29,7330.29,7024.86,7147.03,15200],["2009-10-07",7330.29,7452.46,7085.95,7330.29,31800],["2009-10-08",7269.21,7330.29,7147.03,7269.21,14400],["2009-10-09",7330.29,7757.89,7330.29,7757.89,211400],["2009-10-12",8246.58,8246.58,8246.58,8246.58,46100],["2009-10-13",8796.35,8796.35,8246.58,8429.84,160500],["2009-10-14",8552.01,8552.01,8246.58,8490.92,77500],["2009-10-15",8552.01,8857.44,8246.58,8490.92,82100],["2009-10-16",8490.92,8490.92,8002.24,8002.24,91700],["2009-10-19",8246.58,8613.09,7880.06,8613.09,146200],["2009-10-20",8735.26,8735.26,8674.18,8735.26,171600],["2009-10-21",9346.12,9346.12,8735.26,9346.12,342500],["2009-10-22",9834.81,9834.81,9468.29,9834.81,127700],["2009-10-23",10506.75,10506.75,9223.95,9773.72,269900],["2009-10-26",9651.55,10079.15,9651.55,9651.55,51600],["2009-10-27",9040.69,9040.69,9040.69,9040.69,9400],["2009-10-28",8429.84,8735.26,8429.84,8429.84,106700],["2009-10-29",7941.15,8063.32,7941.15,7941.15,64600],["2009-10-30",8002.24,8429.84,7391.38,8246.58,122700],["2009-11-02",7635.72,7635.72,7452.46,7635.72,76400],["2009-11-03",7452.46,7513.55,7147.03,7147.03,37100],["2009-11-04",7208.12,7757.89,7208.12,7757.89,59900],["2009-11-05",8124.41,8185.49,8063.32,8185.49,33100],["2009-11-06",8735.26,8735.26,7757.89,7757.89,60100],["2009-11-09",7574.63,7574.63,7391.38,7391.38,45400],["2009-11-10",7635.72,7635.72,7208.12,7574.63,14800],["2009-11-11",7818.98,7818.98,7330.29,7513.55,29900],["2009-11-12",7635.72,7696.81,7635.72,7635.72,39100],["2009-11-13",7635.72,7635.72,7391.38,7452.46,24200],["2009-11-16",7757.89,7818.98,7452.46,7574.63,17200],["2009-11-17",7452.46,7635.72,7330.29,7391.38,18800],["2009-11-18",7513.55,7696.81,7330.29,7696.81,45500],["2009-11-19",7574.63,7635.72,7330.29,7452.46,28800],["2009-11-20",7452.46,7818.98,7452.46,7574.63,17900],["2009-11-23",7330.29,7391.38,7208.12,7391.38,10000],["2009-11-24",7330.29,7330.29,7024.86,7147.03,28900],["2009-11-25",6963.78,6963.78,6719.43,6719.43,37300],["2009-11-26",6291.83,6352.92,6291.83,6291.83,35000],["2009-11-27",5864.23,6719.43,5864.23,6597.26,96700],["2009-11-30",6475.09,6536.18,6108.58,6536.18,44200],["2009-12-01",6963.78,6963.78,6536.18,6963.78,34000],["2009-12-02",6780.52,6780.52,6536.18,6536.18,18300],["2009-12-03",6658.35,6658.35,6291.83,6352.92,22800],["2009-12-04",6536.18,6536.18,6230.75,6414.01,19400],["2009-12-07",6352.92,6352.92,6108.58,6291.83,7700],["2009-12-08",6169.66,6169.66,5864.23,5925.32,9300],["2009-12-09",5680.98,5742.06,5619.89,5619.89,41400],["2009-12-10",5619.89,5925.32,5619.89,5619.89,37000],["2009-12-11",5680.98,5680.98,5375.55,5558.8,22400],["2009-12-14",5619.89,5803.15,5619.89,5803.15,21500],["2009-12-15",5558.8,5803.15,5436.63,5497.72,8700],["2009-12-16",5497.72,5497.72,5131.2,5192.29,20400],["2009-12-17",5436.63,5436.63,5131.2,5131.2,19400],["2009-12-18",5253.38,5619.89,5253.38,5619.89,30400],["2009-12-21",5925.32,5986.4,5803.15,5986.4,15100],["2009-12-22",5680.98,5742.06,5558.8,5558.8,18800],["2009-12-23",5314.46,5680.98,5314.46,5680.98,13500],["2009-12-24",5619.89,5864.23,5497.72,5864.23,21300],["2009-12-25",6047.49,6047.49,5864.23,6047.49,42400],["2009-12-28",6352.92,6352.92,5803.15,5864.23,9400],["2009-12-29",5803.15,5803.15,5558.8,5619.89,18000],["2009-12-30",5742.06,5803.15,5619.89,5742.06,19800],["2009-12-31",5864.23,5986.4,5497.72,5742.06,25500],["2010-01-04",6047.49,6108.58,6047.49,6108.58,16900],["2010-01-05",6536.18,6536.18,6414.01,6475.09,55800],["2010-01-06",6475.09,6475.09,6108.58,6169.66,9400],["2010-01-07",5925.32,6230.75,5925.32,6047.49,19200],["2010-01-08",5986.4,6352.92,5986.4,6108.58,33000],["2010-01-11",6108.58,6108.58,5986.4,5986.4,15500],["2010-01-12",6108.58,6108.58,5680.98,5742.06,19800],["2010-01-13",5619.89,6230.75,5619.89,6230.75,48600],["2010-01-14",6597.26,6597.26,6352.92,6536.18,43200],["2010-01-15",6597.26,6597.26,6169.66,6230.75,16700],["2010-01-18",6108.58,6169.66,5986.4,5986.4,31300],["2010-01-19",6047.49,6230.75,6047.49,6230.75,8200],["2010-01-20",5925.32,5925.32,5803.15,5864.23,17300],["2010-01-21",5864.23,5864.23,5680.98,5742.06,27100],["2010-01-22",5803.15,5864.23,5497.72,5803.15,11700],["2010-01-25",5925.32,5925.32,5680.98,5803.15,14100],["2010-01-26",5986.4,6108.58,5680.98,5986.4,70000],["2010-01-27",5742.06,5803.15,5558.8,5558.8,29100],["2010-01-28",5497.72,5558.8,5436.63,5436.63,11900],["2010-01-29",5253.38,5497.72,5131.2,5375.55,24500],["2010-02-01",5314.46,5497.72,5314.46,5497.72,3600],["2010-02-02",5558.8,5558.8,5009.03,5375.55,16900],["2010-02-03",5375.55,5497.72,5375.55,5497.72,13300],["2010-02-04",5253.38,5558.8,5253.38,5497.72,19700],["2010-02-05",5253.38,5253.38,5192.29,5192.29,9700],["2010-02-08",5436.63,5436.63,4947.95,5009.03,5500],["2010-02-09",5192.29,5192.29,4947.95,4947.95,20600],["2010-02-10",5314.46,5314.46,5131.2,5131.2,1700],["2010-02-11",5192.29,5375.55,5192.29,5253.38,7500],["2010-02-12",5375.55,5375.55,5253.38,5314.46,6400],["2010-02-22",5497.72,5558.8,5253.38,5558.8,1900],["2010-02-23",5192.29,5253.38,5192.29,5253.38,900],["2010-02-24",5192.29,5253.38,5192.29,5192.29,3800],["2010-02-25",5009.03,5314.46,5009.03,5314.46,2700],["2010-02-26",5314.46,5314.46,5314.46,5314.46,600],["2010-03-01",5314.46,5375.55,5192.29,5375.55,13600],["2010-03-02",5314.46,5314.46,5253.38,5314.46,5200],["2010-03-03",5375.55,5497.72,5375.55,5497.72,8300],["2010-03-04",5497.72,5558.8,5314.46,5375.55,6800],["2010-03-05",5131.2,5497.72,5131.2,5497.72,11100],["2010-03-08",5375.55,5619.89,5375.55,5619.89,33100],["2010-03-09",5619.89,5680.98,5558.8,5558.8,7500],["2010-03-10",5986.4,5986.4,5497.72,5986.4,94500],["2010-03-11",5986.4,6230.75,5986.4,6230.75,31500],["2010-03-12",6658.35,6658.35,6658.35,6658.35,75400],["2010-03-15",7085.95,7085.95,6963.78,7085.95,46000],["2010-03-16",7574.63,7574.63,6658.35,6719.43,189100],["2010-03-17",6963.78,6963.78,6536.18,6536.18,44100],["2010-03-18",6414.01,6963.78,6414.01,6963.78,42500],["2010-03-19",6719.43,6719.43,6475.09,6536.18,28900],["2010-03-22",6658.35,6658.35,6169.66,6352.92,58300],["2010-03-23",6291.83,6291.83,5986.4,6047.49,20800],["2010-03-24",6414.01,6475.09,6108.58,6352.92,11500],["2010-03-25",5986.4,5986.4,5925.32,5986.4,21400],["2010-03-26",5986.4,6169.66,5986.4,6108.58,3800],["2010-03-29",5803.15,6230.75,5803.15,6108.58,13100],["2010-03-30",6230.75,6230.75,5864.23,5864.23,9200],["2010-03-31",6536.18,6536.18,6108.58,6108.58,2100],["2010-04-01",5864.23,6230.75,5864.23,6108.58,3600],["2010-04-02",6108.58,6108.58,5803.15,6108.58,5900],["2010-04-05",5864.23,6108.58,5803.15,6108.58,46000],["2010-04-06",6108.58,6230.75,5986.4,6108.58,73500],["2010-04-07",6352.92,6352.92,6108.58,6291.83,12100],["2010-04-08",6108.58,6291.83,6108.58,6108.58,15200],["2010-04-09",6230.75,6414.01,5803.15,6352.92,119700],["2010-04-12",6475.09,6597.26,6291.83,6597.26,87100],["2010-04-13",6230.75,6414.01,6169.66,6169.66,14800],["2010-04-14",6414.01,6414.01,6169.66,6169.66,5700],["2010-04-15",6108.58,6352.92,6108.58,6291.83,51200],["2010-04-16",6414.01,6658.35,6414.01,6658.35,124400],["2010-04-19",6658.35,7085.95,6658.35,6841.61,89900],["2010-04-20",7024.86,7208.12,6780.52,6963.78,85500],["2010-04-21",6902.69,7330.29,6841.61,7330.29,148100],["2010-04-22",7452.46,7574.63,6719.43,7330.29,176800],["2010-04-26",7330.29,7330.29,7024.86,7024.86,33200],["2010-04-27",6536.18,7024.86,6536.18,6902.69,109400],["2010-04-28",6963.78,6963.78,6780.52,6963.78,27800],["2010-04-29",7024.86,7147.03,6902.69,6963.78,80600],["2010-05-04",6963.78,7391.38,6963.78,7269.21,123000],["2010-05-05",7574.63,7757.89,6963.78,7757.89,169300],["2010-05-06",7941.15,7941.15,7880.06,7941.15,70600],["2010-05-07",8429.84,8490.92,7818.98,8490.92,270200],["2010-05-10",8368.75,8368.75,7818.98,7818.98,61500],["2010-05-11",7941.15,8246.58,7330.29,7330.29,109200],["2010-05-12",7513.55,7513.55,7024.86,7024.86,54000],["2010-05-13",7024.86,7330.29,6902.69,7024.86,36000],["2010-05-14",7085.95,7391.38,7085.95,7391.38,86400],["2010-05-17",7330.29,7330.29,7024.86,7024.86,11700],["2010-05-18",7269.21,7269.21,6658.35,6719.43,40300],["2010-05-19",6719.43,6719.43,6352.92,6352.92,51700],["2010-05-20",6108.58,6475.09,5925.32,6291.83,64100],["2010-05-21",5803.15,5986.4,5680.98,5680.98,66800],["2010-05-24",6047.49,6108.58,5803.15,6108.58,20900],["2010-05-25",6291.83,6291.83,6108.58,6108.58,7800],["2010-05-26",6414.01,6658.35,6414.01,6658.35,40000],["2010-05-27",6719.43,6841.61,6536.18,6841.61,44000],["2010-05-28",6902.69,7147.03,6780.52,7147.03,104500],["2010-05-31",7452.46,7452.46,6719.43,6719.43,14900],["2010-06-01",7330.29,7330.29,6719.43,6841.61,8900],["2010-06-02",7208.12,7208.12,6719.43,6902.69,17900],["2010-06-03",7024.86,7024.86,6902.69,6963.78,11900],["2010-06-04",6536.18,6841.61,6536.18,6780.52,15100],["2010-06-07",6597.26,6719.43,6352.92,6352.92,54400],["2010-06-08",6108.58,6536.18,6108.58,6414.01,19300],["2010-06-09",6841.61,6841.61,6414.01,6475.09,19600],["2010-06-10",6352.92,6536.18,6169.66,6536.18,22200],["2010-06-11",6658.35,6658.35,6475.09,6597.26,21100],["2010-06-14",6719.43,6780.52,6719.43,6719.43,28600],["2010-06-15",6719.43,6902.69,6658.35,6780.52,48200],["2010-06-16",6841.61,6963.78,6719.43,6719.43,21100],["2010-06-17",6963.78,6963.78,6719.43,6719.43,3400],["2010-06-18",6902.69,6902.69,6719.43,6719.43,18700],["2010-06-21",6719.43,6841.61,6719.43,6780.52,45600],["2010-06-22",7085.95,7208.12,7085.95,7208.12,208500],["2010-06-23",7513.55,7513.55,7269.21,7330.29,61700],["2010-06-24",7391.38,7574.63,7330.29,7452.46,38100],["2010-06-25",7452.46,7452.46,7085.95,7269.21,27800],["2010-06-28",6963.78,7574.63,6902.69,7330.29,94600],["2010-06-29",7330.29,7635.72,7024.86,7330.29,84700],["2010-06-30",6963.78,7208.12,6902.69,7024.86,31000],["2010-07-01",7208.12,7208.12,6902.69,6963.78,29200],["2010-07-02",6902.69,7269.21,6902.69,7269.21,56800],["2010-07-05",7330.29,7330.29,7208.12,7269.21,23200],["2010-07-06",7085.95,7147.03,6902.69,6963.78,30000],["2010-07-07",7269.21,7269.21,6963.78,7024.86,13100],["2010-07-08",7147.03,7208.12,7024.86,7024.86,16700],["2010-07-09",6963.78,7269.21,6963.78,7085.95,48500],["2010-07-12",7269.21,7330.29,6902.69,7330.29,43600],["2010-07-13",7452.46,7696.81,7452.46,7696.81,116500],["2010-07-14",8063.32,8063.32,7574.63,7635.72,94600],["2010-07-15",7391.38,7574.63,7269.21,7330.29,8900],["2010-07-16",7452.46,7757.89,7330.29,7696.81,70400],["2010-07-19",7880.06,8002.24,7880.06,8002.24,211600],["2010-07-20",8552.01,8552.01,8429.84,8552.01,377600],["2010-07-21",8918.52,8918.52,8002.24,8063.32,70000],["2010-07-22",7818.98,8124.41,7635.72,7818.98,62000],["2010-07-23",8002.24,8185.49,7757.89,7880.06,98000],["2010-07-26",8063.32,8063.32,7391.38,7452.46,45400],["2010-07-27",7513.55,7635.72,7208.12,7269.21,61200],["2010-07-28",7757.89,7757.89,6963.78,7085.95,37100],["2010-07-29",7208.12,7574.63,7147.03,7574.63,81600],["2010-07-30",7574.63,7757.89,7574.63,7696.81,35600],["2010-08-02",7513.55,7880.06,7452.46,7452.46,33000],["2010-08-03",7696.81,7696.81,7330.29,7452.46,34100],["2010-08-04",7147.03,7208.12,7024.86,7024.86,50100],["2010-08-05",7452.46,7452.46,7147.03,7208.12,2600],["2010-08-06",7147.03,7208.12,7024.86,7085.95,11700],["2010-08-09",6963.78,6963.78,6658.35,6719.43,30600],["2010-08-10",6719.43,6719.43,6414.01,6475.09,43500],["2010-08-11",6719.43,6841.61,6597.26,6841.61,18000],["2010-08-12",6963.78,6963.78,6352.92,6352.92,57500],["2010-08-13",6719.43,6780.52,6169.66,6719.43,73100],["2010-08-16",6841.61,7024.86,6658.35,7024.86,40400],["2010-08-17",6658.35,6963.78,6536.18,6658.35,22100],["2010-08-18",6841.61,6841.61,6291.83,6414.01,17800],["2010-08-19",6658.35,6719.43,6352.92,6597.26,39100],["2010-08-20",6841.61,6841.61,6414.01,6719.43,21400],["2010-08-23",6475.09,6536.18,6352.92,6536.18,19300],["2010-08-24",6169.66,6230.75,5986.4,6108.58,70000],["2010-08-25",6047.49,6047.49,5680.98,5680.98,42600],["2010-08-26",5986.4,6047.49,5680.98,5986.4,28800],["2010-08-27",5864.23,5986.4,5497.72,5864.23,26900],["2010-08-30",6047.49,6230.75,6047.49,6230.75,9700],["2010-08-31",6291.83,6597.26,6108.58,6597.26,108100],["2010-09-01",6841.61,6902.69,6475.09,6841.61,66400],["2010-09-06",7147.03,7208.12,7147.03,7147.03,117500],["2010-09-07",7208.12,7696.81,7085.95,7085.95,73700],["2010-09-08",6841.61,7269.21,6841.61,7269.21,62700],["2010-09-09",7269.21,7513.55,7024.86,7269.21,33800],["2010-09-10",7330.29,7330.29,6841.61,6841.61,27400],["2010-09-13",6536.18,6658.35,6536.18,6536.18,23800],["2010-09-14",6658.35,6658.35,6414.01,6475.09,19000],["2010-09-15",6597.26,6597.26,6352.92,6414.01,9200],["2010-09-16",6719.43,6719.43,6352.92,6352.92,2900],["2010-09-17",6719.43,6902.69,6658.35,6780.52,33200],["2010-09-20",6902.69,7024.86,6719.43,6841.61,29100],["2010-09-21",6719.43,6719.43,6597.26,6597.26,14200],["2010-09-22",6475.09,6658.35,6475.09,6597.26,900],["2010-09-23",6719.43,6719.43,6414.01,6536.18,9700],["2010-09-24",6536.18,6597.26,6414.01,6414.01,13700],["2010-09-27",6536.18,6536.18,6352.92,6536.18,12300],["2010-09-28",6719.43,6902.69,6536.18,6719.43,14800],["2010-09-29",6475.09,6475.09,6475.09,6475.09,6000],["2010-09-30",6475.09,6536.18,6169.66,6536.18,41400],["2010-10-01",6536.18,6536.18,6108.58,6108.58,17000],["2010-10-04",6108.58,6108.58,5864.23,5864.23,23300],["2010-10-05",6047.49,6169.66,5558.8,5986.4,39400],["2010-10-06",6108.58,6230.75,6047.49,6169.66,27500],["2010-10-07",6108.58,6291.83,5986.4,6169.66,42000],["2010-10-08",5803.15,6230.75,5803.15,5925.32,4600],["2010-10-11",6108.58,6169.66,6047.49,6169.66,3900],["2010-10-12",5986.4,5986.4,5925.32,5986.4,8800],["2010-10-13",5986.4,6169.66,5986.4,6108.58,23300],["2010-10-14",6108.58,6291.83,6108.58,6169.66,35800],["2010-10-15",6230.75,6291.83,6108.58,6230.75,10800],["2010-10-18",6230.75,6230.75,6230.75,6230.75,0],["2010-10-19",5803.15,6169.66,5803.15,6169.66,71900],["2010-10-20",5803.15,5864.23,5680.98,5803.15,36900],["2010-10-21",5925.32,6108.58,5925.32,6108.58,41100],["2010-10-22",6169.66,6169.66,5986.4,5986.4,3900],["2010-10-25",5986.4,6291.83,5986.4,6291.83,49700],["2010-10-26",6230.75,6658.35,6230.75,6597.26,101000],["2010-10-27",6841.61,6963.78,6291.83,6291.83,42900],["2010-10-28",6597.26,6597.26,6291.83,6536.18,21000],["2010-10-29",6475.09,6475.09,6169.66,6230.75,3500],["2010-11-01",6291.83,6291.83,6108.58,6108.58,2100],["2010-11-02",6108.58,6108.58,6047.49,6047.49,4100],["2010-11-03",6108.58,6108.58,5986.4,6108.58,1900],["2010-11-04",5803.15,6230.75,5803.15,6230.75,23300],["2010-11-05",6352.92,6352.92,6169.66,6352.92,34200],["2010-11-08",6291.83,6291.83,5986.4,6230.75,37200],["2010-11-09",6108.58,6108.58,5680.98,5803.15,43900],["2010-11-10",5619.89,5803.15,5619.89,5803.15,11800],["2010-11-11",5680.98,5680.98,5558.8,5558.8,1500],["2010-11-12",5497.72,5558.8,5253.38,5558.8,30000],["2010-11-15",5192.29,5192.29,5131.2,5131.2,1100],["2010-11-16",5131.2,5131.2,4886.86,4886.86,31700],["2010-11-17",5131.2,5131.2,4947.95,5070.12,12200],["2010-11-18",5070.12,5375.55,5070.12,5253.38,100600],["2010-11-19",5253.38,5375.55,5070.12,5314.46,27500],["2010-11-22",4947.95,5070.12,4886.86,5070.12,30500],["2010-11-23",5070.12,5131.2,5009.03,5131.2,15700],["2010-11-24",4886.86,5070.12,4886.86,5070.12,7300],["2010-11-25",5131.2,5314.46,5131.2,5253.38,69200],["2010-11-26",5192.29,5497.72,5131.2,5497.72,45600],["2010-11-29",5314.46,5558.8,5253.38,5497.72,78000],["2010-11-30",5497.72,5803.15,5497.72,5803.15,101300],["2010-12-01",5803.15,5864.23,5497.72,5864.23,38200],["2010-12-02",5497.72,5803.15,5497.72,5803.15,31500],["2010-12-03",5742.06,5986.4,5742.06,5986.4,121700],["2010-12-06",6047.49,6169.66,5742.06,6047.49,91000],["2010-12-07",5925.32,6047.49,5619.89,5619.89,68300],["2010-12-08",5497.72,5803.15,5375.55,5803.15,41200],["2010-12-09",5619.89,5680.98,5436.63,5680.98,27500],["2010-12-10",5803.15,5925.32,5619.89,5925.32,84800],["2010-12-13",5925.32,6169.66,5803.15,6169.66,159100],["2010-12-14",6108.58,6230.75,5680.98,5803.15,46800],["2010-12-15",5436.63,5864.23,5375.55,5742.06,33100],["2010-12-16",5253.38,5314.46,5192.29,5192.29,37000],["2010-12-17",5375.55,5497.72,5314.46,5497.72,44700],["2010-12-20",5497.72,5803.15,5375.55,5375.55,32600],["2010-12-21",5375.55,5619.89,5375.55,5619.89,9700],["2010-12-22",5558.8,5558.8,5375.55,5375.55,1500],["2010-12-23",5192.29,5192.29,5192.29,5192.29,4700],["2010-12-24",5436.63,5436.63,5070.12,5314.46,23400],["2010-12-27",5436.63,5436.63,5253.38,5436.63,6400],["2010-12-28",5436.63,5619.89,5253.38,5619.89,44900],["2010-12-29",5619.89,5680.98,5314.46,5619.89,18200],["2010-12-30",5558.8,5558.8,5558.8,5558.8,1000],["2010-12-31",5558.8,5558.8,5253.38,5558.8,15300],["2011-01-04",5253.38,5497.72,5131.2,5436.63,9800],["2011-01-05",5619.89,5619.89,5192.29,5497.72,14300],["2011-01-06",5192.29,5192.29,5192.29,5192.29,4000],["2011-01-07",5436.63,5436.63,5131.2,5436.63,16500],["2011-01-10",5070.12,5131.2,5009.03,5131.2,5800],["2011-01-11",4886.86,5070.12,4886.86,5070.12,1700],["2011-01-12",4886.86,5253.38,4886.86,5253.38,21000],["2011-01-13",5253.38,5436.63,5253.38,5436.63,14000],["2011-01-14",5070.12,5436.63,5070.12,5375.55,25000],["2011-01-17",5436.63,5436.63,5009.03,5436.63,4100],["2011-01-18",5314.46,5314.46,5314.46,5314.46,0],["2011-01-19",5314.46,5314.46,5314.46,5314.46,0],["2011-01-20",5009.03,5009.03,4947.95,4947.95,5200],["2011-01-21",5070.12,5131.2,4703.6,4947.95,12100],["2011-01-24",4764.69,5131.2,4764.69,4764.69,4000],["2011-01-25",4886.86,4886.86,4764.69,4764.69,4100],["2011-01-26",5070.12,5070.12,5070.12,5070.12,100],["2011-01-27",4886.86,4886.86,4886.86,4886.86,2200],["2011-01-28",5070.12,5070.12,5070.12,5070.12,100],["2011-02-08",4947.95,4947.95,4947.95,4947.95,300],["2011-02-09",5009.03,5009.03,4947.95,4947.95,4100],["2011-02-10",5009.03,5009.03,5009.03,5009.03,100],["2011-02-11",4947.95,4947.95,4947.95,4947.95,1000],["2011-02-14",5009.03,5009.03,5009.03,5009.03,2900],["2011-02-15",4886.86,5009.03,4764.69,5009.03,31700],["2011-02-16",5009.03,5009.03,5009.03,5009.03,0],["2011-02-17",4764.69,4764.69,4703.6,4764.69,700],["2011-02-18",4886.86,4886.86,4886.86,4886.86,100],["2011-02-21",4581.43,4581.43,4581.43,4581.43,4600],["2011-02-22",4276.0,4520.35,4276.0,4520.35,50800],["2011-02-23",4581.43,4764.69,4581.43,4764.69,49300],["2011-02-24",4703.6,4825.78,4703.6,4703.6,37000],["2011-02-25",4947.95,4947.95,4947.95,4947.95,23200],["2011-02-28",4947.95,4947.95,4947.95,4947.95,200],["2011-03-01",4703.6,4764.69,4642.52,4764.69,12600],["2011-03-02",4581.43,4642.52,4459.26,4642.52,41000],["2011-03-03",4764.69,4825.78,4276.0,4276.0,29600],["2011-03-04",4886.86,4886.86,4703.6,4703.6,26600],["2011-03-07",4886.86,4886.86,4886.86,4886.86,0],["2011-03-08",4886.86,4886.86,4886.86,4886.86,0],["2011-03-09",4581.43,4581.43,4581.43,4581.43,1000],["2011-03-10",4642.52,4642.52,4581.43,4581.43,5000],["2011-03-11",4703.6,4764.69,4398.18,4703.6,19900],["2011-03-14",4337.09,4703.6,4337.09,4703.6,25100],["2011-03-15",4398.18,4398.18,4398.18,4398.18,3900],["2011-03-16",4276.0,4459.26,4276.0,4276.0,28200],["2011-03-17",4520.35,4520.35,4398.18,4398.18,19700],["2011-03-18",4337.09,4642.52,4276.0,4520.35,57100],["2011-03-21",4586.67,4650.37,4268.15,4395.56,17200],["2011-03-22",4522.96,4522.96,4459.26,4459.26,17800],["2011-03-23",4522.96,4522.96,4522.96,4522.96,0],["2011-03-24",4522.96,4522.96,4522.96,4522.96,100],["2011-03-25",4586.67,4650.37,4331.85,4331.85,14800],["2011-03-28",4331.85,4522.96,4268.15,4522.96,48000],["2011-03-29",4459.26,4459.26,4459.26,4459.26,100],["2011-03-30",4268.15,4395.56,4204.45,4268.15,28800],["2011-03-31",4586.67,4586.67,4395.56,4395.56,6000],["2011-04-01",4331.85,4522.96,4268.15,4522.96,26600],["2011-04-04",4268.15,4586.67,4268.15,4331.85,56600],["2011-04-05",4522.96,4522.96,4268.15,4268.15,14700],["2011-04-06",4459.26,4459.26,4204.45,4395.56,36900],["2011-04-07",4395.56,4395.56,4140.74,4331.85,17600],["2011-04-08",4077.04,4395.56,4077.04,4395.56,42700],["2011-04-13",4459.26,4459.26,4459.26,4459.26,100],["2011-04-14",4204.45,4395.56,4204.45,4395.56,9100],["2011-04-15",4140.74,4331.85,4140.74,4140.74,4000],["2011-04-18",4013.33,4077.04,4013.33,4013.33,4500],["2011-04-19",3822.22,4140.74,3822.22,4077.04,6100],["2011-04-20",3885.93,3949.63,3758.52,3758.52,8600],["2011-04-21",3949.63,3949.63,3758.52,3758.52,7900],["2011-04-22",3949.63,3949.63,3694.82,3694.82,200],["2011-04-25",3822.22,3949.63,3822.22,3885.93,26900],["2011-04-26",4013.33,4013.33,3631.11,3631.11,21300],["2011-04-27",3822.22,3822.22,3822.22,3822.22,600],["2011-04-28",3822.22,3822.22,3567.41,3822.22,36400],["2011-04-29",3503.7,3758.52,3503.7,3758.52,31700],["2011-05-04",3758.52,3758.52,3758.52,3758.52,19000],["2011-05-05",3503.7,3758.52,3503.7,3758.52,28700],["2011-05-06",3758.52,3758.52,3567.41,3567.41,1100],["2011-05-09",3440.0,3631.11,3440.0,3631.11,19900],["2011-05-10",3503.7,3567.41,3440.0,3567.41,13000],["2011-05-11",3567.41,3567.41,3503.7,3503.7,2100],["2011-05-12",3631.11,3631.11,3567.41,3567.41,5300],["2011-05-13",3631.11,3694.82,3567.41,3567.41,9400],["2011-05-16",3503.7,3758.52,3503.7,3503.7,21500],["2011-05-17",3503.7,3567.41,3503.7,3567.41,2000],["2011-05-18",3376.3,3440.0,3376.3,3376.3,4500],["2011-05-19",3312.59,3440.0,3248.89,3376.3,11300],["2011-05-20",3503.7,3503.7,3185.19,3503.7,3200],["2011-05-23",3185.19,3567.41,3185.19,3440.0,35100],["2011-05-24",3312.59,3312.59,3312.59,3312.59,3000],["2011-05-25",3440.0,3440.0,3121.48,3121.48,6100],["2011-05-26",3057.78,3312.59,3057.78,3312.59,8700],["2011-05-27",3312.59,3312.59,3248.89,3312.59,5800],["2011-05-30",3312.59,3312.59,3121.48,3121.48,2000],["2011-05-31",2994.08,3248.89,2994.08,3248.89,13600],["2011-06-01",3185.19,3185.19,2802.96,2802.96,7900],["2011-06-02",2802.96,3057.78,2802.96,2994.08,7900],["2011-06-03",2866.67,2866.67,2802.96,2802.96,6900],["2011-06-06",2802.96,2802.96,2611.85,2611.85,28600],["2011-06-07",2739.26,2739.26,2611.85,2611.85,25600],["2011-06-08",2675.56,2675.56,2548.15,2548.15,35400],["2011-06-09",2548.15,2548.15,2420.74,2548.15,158400],["2011-06-10",2548.15,2548.15,2548.15,2548.15,73200],["2011-06-13",2675.56,2675.56,2675.56,2675.56,22500],["2011-06-14",2802.96,2802.96,2802.96,2802.96,17500],["2011-06-15",2994.08,2994.08,2930.37,2994.08,150700],["2011-06-16",3057.78,3057.78,2802.96,2994.08,58300],["2011-06-17",2866.67,2866.67,2739.26,2739.26,14000],["2011-06-20",2739.26,2739.26,2548.15,2548.15,2500],["2011-06-21",2548.15,2739.26,2548.15,2675.56,43600],["2011-06-22",2675.56,2739.26,2675.56,2739.26,39000],["2011-06-23",2739.26,2802.96,2611.85,2739.26,7400],["2011-06-24",2611.85,2739.26,2611.85,2675.56,4100],["2011-06-27",2739.26,2739.26,2611.85,2675.56,5500],["2011-06-28",2675.56,2675.56,2548.15,2611.85,19500],["2011-06-29",2611.85,2675.56,2611.85,2675.56,17000],["2011-06-30",2675.56,2675.56,2548.15,2611.85,5700],["2011-07-01",2611.85,2611.85,2484.45,2548.15,15500],["2011-07-04",2484.45,2484.45,2484.45,2484.45,10900],["2011-07-05",2548.15,2611.85,2548.15,2611.85,23000],["2011-07-06",2548.15,2548.15,2548.15,2548.15,3200],["2011-07-07",2611.85,2611.85,2484.45,2484.45,3600],["2011-07-08",2548.15,2548.15,2548.15,2548.15,4800],["2011-07-11",2484.45,2484.45,2484.45,2484.45,6800],["2011-07-12",2484.45,2484.45,2484.45,2484.45,4000],["2011-07-13",2484.45,2548.15,2484.45,2548.15,4500],["2011-07-14",2484.45,2548.15,2484.45,2484.45,11300],["2011-07-15",2484.45,2484.45,2484.45,2484.45,1500],["2011-07-18",2420.74,2484.45,2420.74,2420.74,13200],["2011-07-19",2420.74,2420.74,2420.74,2420.74,6800],["2011-07-20",2484.45,2548.15,2484.45,2548.15,2400],["2011-07-21",2548.15,2548.15,2484.45,2484.45,1900],["2011-07-22",2484.45,2484.45,2420.74,2420.74,8000],["2011-07-25",2357.04,2420.74,2357.04,2420.74,400],["2011-07-26",2357.04,2357.04,2293.33,2293.33,16000],["2011-07-27",2229.63,2357.04,2229.63,2293.33,3200],["2011-07-28",2293.33,2420.74,2229.63,2357.04,4300],["2011-07-29",2420.74,2484.45,2420.74,2420.74,4500],["2011-08-01",2420.74,2420.74,2357.04,2420.74,11700],["2011-08-02",2420.74,2420.74,2357.04,2357.04,11200],["2011-08-03",2484.45,2548.15,2484.45,2548.15,300],["2011-08-04",2548.15,2548.15,2484.45,2484.45,16000],["2011-08-05",2484.45,2484.45,2484.45,2484.45,6700],["2011-08-08",2420.74,2420.74,2420.74,2420.74,1500],["2011-08-09",2293.33,2357.04,2293.33,2293.33,3000],["2011-08-10",2420.74,2420.74,2357.04,2357.04,4000],["2011-08-11",2484.45,2484.45,2484.45,2484.45,100],["2011-08-12",2548.15,2548.15,2548.15,2548.15,100],["2011-08-15",2611.85,2611.85,2420.74,2420.74,2100],["2011-08-16",2357.04,2484.45,2357.04,2420.74,400],["2011-08-17",2484.45,2484.45,2357.04,2420.74,1600],["2011-08-18",2420.74,2484.45,2420.74,2484.45,31800],["2011-08-19",2484.45,2484.45,2484.45,2484.45,900],["2011-08-22",2484.45,2548.15,2484.45,2548.15,10200],["2011-08-23",2611.85,2611.85,2484.45,2484.45,2800],["2011-08-24",2548.15,2548.15,2420.74,2484.45,12000],["2011-08-25",2484.45,2484.45,2484.45,2484.45,0],["2011-08-26",2484.45,2484.45,2484.45,2484.45,12200],["2011-08-29",2548.15,2611.85,2548.15,2548.15,13400],["2011-08-30",2611.85,2611.85,2548.15,2548.15,2600],["2011-08-31",2611.85,2611.85,2548.15,2548.15,7600],["2011-09-01",2675.56,2675.56,2611.85,2611.85,17200],["2011-09-05",2675.56,2739.26,2675.56,2675.56,23500],["2011-09-06",2611.85,2611.85,2548.15,2548.15,8100],["2011-09-07",2611.85,2611.85,2611.85,2611.85,6900],["2011-09-08",2675.56,2739.26,2675.56,2675.56,54200],["2011-09-09",2802.96,2866.67,2675.56,2739.26,15500],["2011-09-12",2866.67,2930.37,2739.26,2930.37,65400],["2011-09-13",3121.48,3121.48,3057.78,3121.48,31400],["2011-09-14",3312.59,3312.59,3185.19,3248.89,123700],["2011-09-15",3185.19,3185.19,3121.48,3121.48,21600],["2011-09-16",3312.59,3312.59,2930.37,2930.37,65000],["2011-09-19",2866.67,2930.37,2802.96,2930.37,2900],["2011-09-20",2930.37,2930.37,2739.26,2802.96,31600],["2011-09-21",2994.08,2994.08,2675.56,2739.26,7900],["2011-09-22",2739.26,2802.96,2739.26,2802.96,14000],["2011-09-23",2866.67,2866.67,2866.67,2866.67,100],["2011-09-26",2930.37,2930.37,2739.26,2739.26,2700],["2011-09-27",2802.96,2802.96,2675.56,2739.26,2100],["2011-09-28",2802.96,2866.67,2675.56,2866.67,7400],["2011-09-29",2930.37,2930.37,2675.56,2675.56,9300],["2011-09-30",2739.26,2739.26,2739.26,2739.26,2200],["2011-10-03",2802.96,2802.96,2611.85,2611.85,15000],["2011-10-04",2548.15,2739.26,2548.15,2611.85,3800],["2011-10-05",2548.15,2548.15,2548.15,2548.15,9300],["2011-10-06",2611.85,2675.56,2611.85,2675.56,4900],["2011-10-07",2739.26,2739.26,2739.26,2739.26,4700],["2011-10-10",2802.96,2802.96,2802.96,2802.96,400],["2011-10-11",2611.85,2611.85,2611.85,2611.85,22900],["2011-10-12",2548.15,2548.15,2484.45,2548.15,11900],["2011-10-13",2420.74,2611.85,2420.74,2611.85,1100],["2011-10-14",2611.85,2611.85,2611.85,2611.85,100],["2011-10-17",2675.56,2675.56,2484.45,2484.45,5200],["2011-10-18",2548.15,2548.15,2420.74,2420.74,9400],["2011-10-19",2548.15,2548.15,2484.45,2548.15,2600],["2011-10-20",2548.15,2548.15,2548.15,2548.15,400],["2011-10-21",2548.15,2675.56,2548.15,2675.56,1100],["2011-10-24",2675.56,2675.56,2548.15,2548.15,1100],["2011-10-25",2484.45,2484.45,2420.74,2420.74,11300],["2011-10-26",2548.15,2548.15,2548.15,2548.15,200],["2011-10-27",2420.74,2420.74,2420.74,2420.74,1000],["2011-10-28",2420.74,2548.15,2420.74,2548.15,4800],["2011-10-31",2611.85,2675.56,2611.85,2675.56,1200],["2011-11-01",2548.15,2548.15,2548.15,2548.15,2300],["2011-11-02",2548.15,2548.15,2548.15,2548.15,0],["2011-11-03",2548.15,2548.15,2548.15,2548.15,0],["2011-11-04",2611.85,2611.85,2611.85,2611.85,100],["2011-11-07",2484.45,2484.45,2484.45,2484.45,2700],["2011-11-08",2420.74,2420.74,2357.04,2357.04,5400],["2011-11-09",2357.04,2357.04,2357.04,2357.04,300],["2011-11-10",2357.04,2357.04,2293.33,2293.33,3300],["2011-11-11",2357.04,2357.04,2357.04,2357.04,2300],["2011-11-14",2229.63,2229.63,2229.63,2229.63,2000],["2011-11-15",2293.33,2293.33,2102.22,2102.22,13700],["2011-11-16",2165.93,2229.63,2165.93,2229.63,2400],["2011-11-17",2165.93,2165.93,2165.93,2165.93,1000],["2011-11-18",2229.63,2229.63,2229.63,2229.63,100],["2011-11-21",2229.63,2229.63,2229.63,2229.63,100],["2011-11-22",2102.22,2229.63,2102.22,2229.63,5100],["2011-11-23",2229.63,2229.63,2229.63,2229.63,500],["2011-11-24",2102.22,2165.93,2102.22,2165.93,5200],["2011-11-25",2165.93,2165.93,2165.93,2165.93,0],["2011-11-28",2229.63,2229.63,2102.22,2102.22,7400],["2011-11-29",2229.63,2229.63,2229.63,2229.63,100],["2011-11-30",2102.22,2102.22,2102.22,2102.22,12000],["2011-12-01",2165.93,2165.93,2165.93,2165.93,600],["2011-12-02",2165.93,2165.93,2165.93,2165.93,1000],["2011-12-05",2229.63,2293.33,2229.63,2229.63,14300],["2011-12-06",2165.93,2165.93,2165.93,2165.93,1000],["2011-12-07",2102.22,2102.22,2038.52,2102.22,7800],["2011-12-08",2038.52,2038.52,1974.82,1974.82,900],["2011-12-09",1974.82,1974.82,1974.82,1974.82,0],["2011-12-12",2102.22,2102.22,2102.22,2102.22,100],["2011-12-13",2102.22,2102.22,2102.22,2102.22,100],["2011-12-14",2038.52,2102.22,2038.52,2038.52,3400],["2011-12-15",1974.82,1974.82,1974.82,1974.82,4000],["2011-12-16",1974.82,2038.52,1911.11,2038.52,10500],["2011-12-19",2102.22,2102.22,2038.52,2102.22,300],["2011-12-20",2229.63,2229.63,2229.63,2229.63,100],["2011-12-21",2357.04,2357.04,2357.04,2357.04,100],["2011-12-22",2229.63,2229.63,2229.63,2229.63,2100],["2011-12-23",2102.22,2102.22,2102.22,2102.22,1000],["2011-12-26",2229.63,2229.63,1974.82,1974.82,5100],["2011-12-27",1911.11,1974.82,1847.41,1847.41,5300],["2011-12-28",1847.41,1847.41,1783.7,1847.41,19000],["2011-12-29",1847.41,1847.41,1720.0,1783.7,11300],["2011-12-30",1783.7,1783.7,1783.7,1783.7,400],["2012-01-03",1720.0,1720.0,1720.0,1720.0,17900],["2012-01-04",1720.0,1720.0,1656.3,1656.3,14300],["2012-01-05",1592.59,1592.59,1592.59,1592.59,14700],["2012-01-06",1592.59,1592.59,1592.59,1592.59,0],["2012-01-09",1592.59,1592.59,1592.59,1592.59,0],["2012-01-10",1656.3,1656.3,1656.3,1656.3,5400],["2012-01-11",1720.0,1720.0,1720.0,1720.0,2700],["2012-01-12",1656.3,1720.0,1656.3,1720.0,7100],["2012-01-13",1720.0,1720.0,1720.0,1720.0,5200],["2012-01-16",1783.7,1783.7,1720.0,1720.0,12600],["2012-01-17",1720.0,1720.0,1720.0,1720.0,0],["2012-01-18",1720.0,1783.7,1656.3,1656.3,14500],["2012-01-19",1720.0,1720.0,1720.0,1720.0,600],["2012-01-20",1720.0,1720.0,1720.0,1720.0,200],["2012-01-30",1783.7,1783.7,1783.7,1783.7,1000],["2012-01-31",1847.41,1847.41,1783.7,1847.41,18800],["2012-02-01",1911.11,1911.11,1911.11,1911.11,500],["2012-02-02",2038.52,2038.52,1974.82,2038.52,2600],["2012-02-03",2165.93,2165.93,2102.22,2102.22,21100],["2012-02-06",2102.22,2102.22,2038.52,2038.52,4400],["2012-02-07",2165.93,2165.93,2102.22,2165.93,2700],["2012-02-08",2038.52,2293.33,2038.52,2229.63,15300],["2012-02-09",2038.52,2293.33,2038.52,2293.33,2300],["2012-02-10",2293.33,2420.74,2165.93,2293.33,11200],["2012-02-13",2420.74,2420.74,2165.93,2165.93,3200],["2012-02-14",2293.33,2293.33,2293.33,2293.33,0],["2012-02-15",2165.93,2165.93,2165.93,2165.93,1800],["2012-02-16",2102.22,2165.93,2038.52,2038.52,9500],["2012-02-17",2229.63,2229.63,2165.93,2165.93,4700],["2012-02-20",2229.63,2293.33,2229.63,2229.63,17200],["2012-02-21",2357.04,2357.04,2229.63,2229.63,3600],["2012-02-22",2293.33,2293.33,2293.33,2293.33,3000],["2012-02-23",2432.32,2432.32,2362.83,2432.32,31600],["2012-02-24",2501.82,2501.82,2432.32,2432.32,9000],["2012-02-27",2432.32,2501.82,2432.32,2501.82,14300],["2012-02-28",2501.82,2640.81,2362.83,2362.83,19400],["2012-02-29",2501.82,2501.82,2362.83,2432.32,9000],["2012-03-01",2293.33,2293.33,2293.33,2293.33,1000],["2012-03-02",2362.83,2432.32,2362.83,2432.32,27200],["2012-03-05",2571.31,2571.31,2571.31,2571.31,8400],["2012-03-06",2710.3,2710.3,2571.31,2640.81,65900],["2012-03-07",2571.31,2571.31,2571.31,2571.31,27700],["2012-03-08",2432.32,2571.31,2432.32,2432.32,16500],["2012-03-09",2362.83,2432.32,2362.83,2432.32,14200],["2012-03-12",2362.83,2362.83,2362.83,2362.83,14100],["2012-03-13",2432.32,2432.32,2362.83,2432.32,6300],["2012-03-14",2432.32,2432.32,2432.32,2432.32,11800],["2012-03-15",2362.83,2571.31,2362.83,2362.83,3200],["2012-03-16",2501.82,2571.31,2432.32,2571.31,13300],["2012-03-19",2571.31,2571.31,2571.31,2571.31,100],["2012-03-20",2501.82,2571.31,2501.82,2571.31,4800],["2012-03-21",2571.31,2571.31,2501.82,2571.31,17500],["2012-03-22",2432.32,2501.82,2432.32,2432.32,34000],["2012-03-23",2501.82,2571.31,2432.32,2571.31,61600],["2012-03-26",2571.31,2640.81,2571.31,2640.81,17500],["2012-03-27",2710.3,2779.8,2640.81,2640.81,73800],["2012-03-28",2710.3,2779.8,2640.81,2779.8,46400],["2012-03-29",2710.3,2710.3,2640.81,2640.81,46300],["2012-03-30",2571.31,2571.31,2571.31,2571.31,12300],["2012-04-03",2710.3,2710.3,2571.31,2571.31,9600],["2012-04-04",2571.31,2571.31,2501.82,2571.31,6800],["2012-04-05",2640.81,2640.81,2571.31,2640.81,4400],["2012-04-06",2571.31,2571.31,2571.31,2571.31,3600],["2012-04-09",2640.81,2640.81,2571.31,2571.31,7400],["2012-04-10",2571.31,2571.31,2432.32,2571.31,7100],["2012-04-11",2571.31,2571.31,2432.32,2501.82,44300],["2012-04-12",2501.82,2640.81,2501.82,2640.81,53600],["2012-04-13",2571.31,2710.3,2571.31,2710.3,16100],["2012-04-16",2710.3,2779.8,2710.3,2779.8,11400],["2012-04-17",2779.8,2849.29,2710.3,2779.8,36200],["2012-04-18",2779.8,2779.8,2710.3,2779.8,25100],["2012-04-19",2779.8,2779.8,2710.3,2710.3,43300],["2012-04-20",2710.3,2779.8,2571.31,2779.8,7100],["2012-04-23",2710.3,2710.3,2640.81,2710.3,3700],["2012-04-24",2571.31,2710.3,2571.31,2710.3,13900],["2012-04-25",2640.81,2779.8,2640.81,2779.8,12000],["2012-04-26",2710.3,2710.3,2640.81,2640.81,6500],["2012-04-27",2710.3,2779.8,2571.31,2779.8,49500],["2012-05-02",2849.29,2918.79,2779.8,2918.79,44100],["2012-05-03",2918.79,3057.78,2918.79,3057.78,57500],["2012-05-04",3127.27,3266.26,3127.27,3266.26,51500],["2012-05-07",3405.25,3474.75,3405.25,3474.75,25400],["2012-05-08",3683.23,3683.23,3683.23,3683.23,65200],["2012-05-09",3891.72,3891.72,3752.73,3891.72,175600],["2012-05-10",4100.2,4100.2,4100.2,4100.2,92900],["2012-05-11",4378.18,4378.18,3891.72,3891.72,97900],["2012-05-14",3752.73,3752.73,3752.73,3752.73,2700],["2012-05-15",3544.24,3544.24,3544.24,3544.24,10000],["2012-05-16",3335.76,3405.25,3335.76,3335.76,52700],["2012-05-17",3127.27,3335.76,3127.27,3266.26,33400],["2012-05-18",2918.79,3335.76,2918.79,3057.78,34900],["2012-05-21",3057.78,3266.26,3057.78,3266.26,16600],["2012-05-22",3266.26,3405.25,3266.26,3405.25,3100],["2012-05-23",3196.77,3196.77,3196.77,3196.77,3000],["2012-05-24",3057.78,3127.27,2988.28,3127.27,23900],["2012-05-25",3266.26,3335.76,3057.78,3335.76,8700],["2012-05-28",3196.77,3196.77,3127.27,3196.77,2100],["2012-05-29",3057.78,3057.78,2988.28,2988.28,10900],["2012-05-30",2988.28,3127.27,2779.8,3057.78,6200],["2012-05-31",2918.79,2988.28,2849.29,2918.79,6800],["2012-06-01",2918.79,2988.28,2779.8,2988.28,9000],["2012-06-04",2988.28,2988.28,2779.8,2779.8,17800],["2012-06-05",2640.81,2849.29,2640.81,2849.29,9200],["2012-06-06",2988.28,2988.28,2710.3,2918.79,8800],["2012-06-07",2918.79,3057.78,2779.8,2988.28,11000],["2012-06-08",2918.79,3057.78,2918.79,3057.78,16400],["2012-06-11",3057.78,3057.78,2849.29,2988.28,21200],["2012-06-12",2779.8,3057.78,2779.8,2988.28,500],["2012-06-13",2988.28,3057.78,2779.8,2988.28,12800],["2012-06-14",2779.8,2849.29,2710.3,2779.8,11400],["2012-06-15",2779.8,2849.29,2779.8,2779.8,3600],["2012-06-18",2849.29,2918.79,2849.29,2918.79,1800],["2012-06-19",3057.78,3057.78,2849.29,2918.79,1400],["2012-06-20",2918.79,2918.79,2918.79,2918.79,0],["2012-06-21",2849.29,2918.79,2779.8,2918.79,8500],["2012-06-22",2779.8,2779.8,2779.8,2779.8,4800],["2012-06-25",2918.79,2918.79,2640.81,2849.29,1900],["2012-06-26",2779.8,2779.8,2779.8,2779.8,2000],["2012-06-27",2779.8,2779.8,2779.8,2779.8,0],["2012-06-28",2779.8,2779.8,2640.81,2779.8,3700],["2012-06-29",2779.8,2779.8,2779.8,2779.8,0],["2012-07-02",2710.3,2779.8,2710.3,2779.8,300],["2012-07-03",2710.3,2779.8,2640.81,2779.8,3200],["2012-07-04",2779.8,2779.8,2571.31,2779.8,4900],["2012-07-05",2710.3,2710.3,2640.81,2640.81,3100],["2012-07-06",2779.8,2779.8,2779.8,2779.8,100],["2012-07-09",2710.3,2710.3,2640.81,2710.3,1600],["2012-07-10",2710.3,2710.3,2710.3,2710.3,100],["2012-07-11",2640.81,2640.81,2640.81,2640.81,100],["2012-07-12",2710.3,2779.8,2710.3,2779.8,200],["2012-07-13",2779.8,2849.29,2640.81,2849.29,16800],["2012-07-16",2710.3,2710.3,2640.81,2710.3,9500],["2012-07-17",2710.3,2710.3,2501.82,2640.81,9800],["2012-07-18",2501.82,2710.3,2501.82,2710.3,1000],["2012-07-19",2571.31,2849.29,2571.31,2849.29,11100],["2012-07-20",2849.29,2849.29,2849.29,2849.29,0],["2012-07-23",2779.8,2849.29,2710.3,2710.3,400],["2012-07-24",2571.31,2571.31,2571.31,2571.31,7700],["2012-07-25",2432.32,2501.82,2432.32,2501.82,17900],["2012-07-26",2571.31,2640.81,2501.82,2640.81,14500],["2012-07-27",2779.8,2779.8,2710.3,2710.3,1100],["2012-07-30",2571.31,2571.31,2571.31,2571.31,2600],["2012-07-31",2571.31,2640.81,2432.32,2571.31,500],["2012-08-01",2640.81,2640.81,2432.32,2640.81,10100],["2012-08-02",2640.81,2640.81,2640.81,2640.81,100],["2012-08-03",2571.31,2779.8,2571.31,2779.8,3500],["2012-08-06",2779.8,2779.8,2710.3,2710.3,200],["2012-08-07",2571.31,2640.81,2571.31,2640.81,4300],["2012-08-08",2640.81,2640.81,2501.82,2640.81,13000],["2012-08-09",2640.81,2640.81,2571.31,2640.81,9200],["2012-08-10",2571.31,2640.81,2571.31,2640.81,3400],["2012-08-13",2710.3,2710.3,2710.3,2710.3,100],["2012-08-14",2710.3,2710.3,2710.3,2710.3,0],["2012-08-15",2779.8,2779.8,2779.8,2779.8,100],["2012-08-16",2779.8,2779.8,2779.8,2779.8,10100],["2012-08-17",2501.82,2779.8,2501.82,2779.8,8100],["2012-08-20",2640.81,2640.81,2640.81,2640.81,21400],["2012-08-21",2501.82,2501.82,2501.82,2501.82,22200],["2012-08-22",2432.32,2501.82,2362.83,2501.82,9500],["2012-08-23",2362.83,2362.83,2362.83,2362.83,1000],["2012-08-24",2293.33,2362.83,2223.84,2223.84,4300],["2012-08-27",2223.84,2223.84,2084.85,2084.85,22300],["2012-08-28",2154.34,2154.34,2154.34,2154.34,200],["2012-08-29",2154.34,2223.84,2154.34,2154.34,2900],["2012-08-30",2084.85,2084.85,2015.35,2015.35,9000],["2012-08-31",2015.35,2015.35,2015.35,2015.35,2900],["2012-09-04",1945.86,2015.35,1945.86,2015.35,28200],["2012-09-05",1945.86,2015.35,1876.36,2015.35,18800],["2012-09-06",2015.35,2015.35,2015.35,2015.35,3300],["2012-09-07",2084.85,2084.85,2084.85,2084.85,4700],["2012-09-10",2015.35,2084.85,2015.35,2084.85,8000],["2012-09-11",2084.85,2084.85,2015.35,2084.85,3700],["2012-09-12",2015.35,2015.35,2015.35,2015.35,6000],["2012-09-13",2015.35,2084.85,2015.35,2084.85,1300],["2012-09-14",2084.85,2154.34,2084.85,2154.34,6500],["2012-09-17",2084.85,2084.85,2084.85,2084.85,6100],["2012-09-18",2084.85,2084.85,2084.85,2084.85,1400],["2012-09-19",2015.35,2084.85,2015.35,2084.85,20200],["2012-09-20",1945.86,2084.85,1945.86,2084.85,14800],["2012-09-21",2084.85,2223.84,2015.35,2223.84,1900],["2012-09-24",2084.85,2084.85,2084.85,2084.85,100],["2012-09-25",2084.85,2084.85,2084.85,2084.85,25],["2012-09-26",2084.85,2084.85,2015.35,2015.35,200],["2012-09-27",2084.85,2084.85,2084.85,2084.85,500],["2012-09-28",2084.85,2084.85,2084.85,2084.85,0],["2012-10-01",1945.86,2015.35,1945.86,2015.35,10400],["2012-10-02",2015.35,2084.85,1945.86,2084.85,13400],["2012-10-03",2084.85,2084.85,2084.85,2084.85,0],["2012-10-04",2084.85,2084.85,2084.85,2084.85,100],["2012-10-05",2084.85,2154.34,2084.85,2154.34,200],["2012-10-08",2154.34,2154.34,2015.35,2154.34,1200],["2012-10-09",2015.35,2154.34,2015.35,2154.34,1100],["2012-10-10",2154.34,2154.34,2154.34,2154.34,100],["2012-10-11",2223.84,2223.84,2223.84,2223.84,225],["2012-10-12",2084.85,2084.85,2084.85,2084.85,2300],["2012-10-15",2084.85,2084.85,2084.85,2084.85,0],["2012-10-16",2084.85,2084.85,2084.85,2084.85,1900],["2012-10-17",2084.85,2084.85,2015.35,2015.35,8900],["2012-10-18",2015.35,2084.85,2015.35,2015.35,2600],["2012-10-19",2015.35,2015.35,1945.86,2015.35,7600],["2012-10-22",2015.35,2015.35,2015.35,2015.35,0],["2012-10-23",2015.35,2084.85,2015.35,2084.85,7500],["2012-10-24",2015.35,2015.35,2015.35,2015.35,2300],["2012-10-25",1945.86,2015.35,1945.86,2015.35,16100],["2012-10-26",2015.35,2015.35,2015.35,2015.35,1900],["2012-10-29",2084.85,2154.34,2084.85,2154.34,20300],["2012-10-30",2154.34,2154.34,2154.34,2154.34,400],["2012-10-31",2154.34,2154.34,2154.34,2154.34,200],["2012-11-01",2084.85,2293.33,2084.85,2293.33,4900],["2012-11-02",2154.34,2293.33,2154.34,2293.33,800],["2012-11-05",2293.33,2293.33,2154.34,2154.34,14100],["2012-11-06",2223.84,2223.84,2154.34,2154.34,10800],["2012-11-07",2154.34,2223.84,2154.34,2223.84,300],["2012-11-08",2223.84,2223.84,2223.84,2223.84,100],["2012-11-09",2154.34,2154.34,2154.34,2154.34,100],["2012-11-12",2154.34,2223.84,2154.34,2154.34,6100],["2012-11-13",2293.33,2293.33,2154.34,2154.34,5300],["2012-11-14",2154.34,2154.34,2154.34,2154.34,800],["2012-11-15",2223.84,2223.84,2223.84,2223.84,100],["2012-11-16",2154.34,2154.34,2154.34,2154.34,11300],["2012-11-19",2154.34,2154.34,2154.34,2154.34,1000],["2012-11-20",2154.34,2154.34,2154.34,2154.34,2800],["2012-11-21",2154.34,2154.34,2154.34,2154.34,0],["2012-11-22",2223.84,2223.84,2223.84,2223.84,100],["2012-11-23",2223.84,2223.84,2223.84,2223.84,100],["2012-11-26",2154.34,2223.84,2154.34,2223.84,7800],["2012-11-27",2154.34,2154.34,2154.34,2154.34,4000],["2012-11-28",2223.84,2223.84,2223.84,2223.84,100],["2012-11-29",2293.33,2293.33,2293.33,2293.33,100],["2012-11-30",2223.84,2223.84,2223.84,2223.84,600],["2012-12-03",2223.84,2223.84,2223.84,2223.84,800],["2012-12-04",2154.34,2223.84,2154.34,2223.84,1300],["2012-12-05",2154.34,2154.34,2154.34,2154.34,100],["2012-12-06",2154.34,2154.34,2154.34,2154.34,6300],["2012-12-07",2293.33,2293.33,2293.33,2293.33,100],["2012-12-10",2293.33,2293.33,2293.33,2293.33,5100],["2012-12-11",2362.83,2362.83,2362.83,2362.83,100],["2012-12-12",2362.83,2362.83,2362.83,2362.83,0],["2012-12-13",2293.33,2432.32,2223.84,2223.84,400],["2012-12-14",2223.84,2223.84,2223.84,2223.84,11600],["2012-12-17",2223.84,2223.84,2223.84,2223.84,400],["2012-12-18",2223.84,2223.84,2223.84,2223.84,100],["2012-12-19",2223.84,2223.84,2223.84,2223.84,0],["2012-12-20",2223.84,2223.84,2223.84,2223.84,400],["2012-12-21",2223.84,2223.84,2223.84,2223.84,3200],["2012-12-24",2293.33,2293.33,2293.33,2293.33,7900],["2012-12-25",2223.84,2223.84,2223.84,2223.84,2200],["2012-12-26",2293.33,2293.33,2293.33,2293.33,7200],["2012-12-27",2293.33,2362.83,2293.33,2362.83,200],["2012-12-28",2362.83,2362.83,2362.83,2362.83,5600],["2013-01-02",2432.32,2501.82,2432.32,2501.82,3800],["2013-01-03",2501.82,2501.82,2501.82,2501.82,500],["2013-01-04",2501.82,2501.82,2501.82,2501.82,0],["2013-01-07",2362.83,2432.32,2362.83,2432.32,2800],["2013-01-08",2362.83,2362.83,2362.83,2362.83,200],["2013-01-09",2362.83,2432.32,2362.83,2432.32,1900],["2013-01-10",2362.83,2432.32,2362.83,2362.83,7000],["2013-01-11",2362.83,2362.83,2362.83,2362.83,272],["2013-01-14",2362.83,2501.82,2362.83,2501.82,3503],["2013-01-15",2501.82,2571.31,2501.82,2571.31,1200],["2013-01-16",2640.81,2779.8,2571.31,2571.31,6800],["2013-01-17",2571.31,2710.3,2501.82,2640.81,4600],["2013-01-18",2710.3,2710.3,2710.3,2710.3,200],["2013-01-21",2779.8,2779.8,2779.8,2779.8,100],["2013-01-22",2501.82,2501.82,2501.82,2501.82,100],["2013-01-23",2710.3,2710.3,2501.82,2571.31,2000],["2013-01-24",2571.31,2571.31,2571.31,2571.31,5800],["2013-01-25",2362.83,2710.3,2362.83,2710.3,2500],["2013-01-28",2640.81,2640.81,2640.81,2640.81,400],["2013-01-29",2432.32,2432.32,2432.32,2432.32,2000],["2013-01-30",2362.83,2571.31,2362.83,2571.31,600],["2013-01-31",2571.31,2571.31,2571.31,2571.31,100],["2013-02-01",2571.31,2710.3,2571.31,2710.3,2300],["2013-02-04",2710.3,2779.8,2710.3,2779.8,200],["2013-02-05",2918.79,2918.79,2918.79,2918.79,100],["2013-02-06",2849.29,2849.29,2849.29,2849.29,1600],["2013-02-07",2571.31,2571.31,2571.31,2571.31,300],["2013-02-08",2710.3,2779.8,2710.3,2779.8,300],["2013-02-18",2849.29,2849.29,2849.29,2849.29,100],["2013-02-19",2918.79,2918.79,2918.79,2918.79,1100],["2013-02-20",2918.79,2918.79,2710.3,2779.8,7200],["2013-02-21",2779.8,2849.29,2640.81,2849.29,17200],["2013-02-22",2640.81,2710.3,2640.81,2710.3,28000],["2013-02-25",2640.81,2849.29,2640.81,2849.29,10700],["2013-02-26",2710.3,2710.3,2571.31,2571.31,25100],["2013-02-27",2805.07,2805.07,2727.15,2727.15,2500],["2013-02-28",2571.31,2727.15,2571.31,2727.15,1900],["2013-03-01",2727.15,2727.15,2727.15,2727.15,100],["2013-03-04",2727.15,2727.15,2727.15,2727.15,0],["2013-03-05",2727.15,2727.15,2727.15,2727.15,0],["2013-03-06",2727.15,2727.15,2571.31,2571.31,6300],["2013-03-07",2493.4,2493.4,2493.4,2493.4,1700],["2013-03-08",2727.15,2727.15,2493.4,2649.23,3000],["2013-03-11",2493.4,2571.31,2493.4,2571.31,4100],["2013-03-12",2571.31,2571.31,2571.31,2571.31,400],["2013-03-13",2571.31,2571.31,2415.48,2493.4,13300],["2013-03-14",2493.4,2493.4,2493.4,2493.4,4000],["2013-03-15",2571.31,2571.31,2493.4,2571.31,12200],["2013-03-18",2649.23,2649.23,2649.23,2649.23,100],["2013-03-19",2649.23,2649.23,2649.23,2649.23,0],["2013-03-20",2649.23,2649.23,2649.23,2649.23,0],["2013-03-21",2649.23,2649.23,2649.23,2649.23,0],["2013-03-22",2415.48,2415.48,2415.48,2415.48,5100],["2013-03-25",2415.48,2415.48,2415.48,2415.48,4800],["2013-03-26",2649.23,2649.23,2649.23,2649.23,200],["2013-03-27",2415.48,2415.48,2415.48,2415.48,400],["2013-03-28",2415.48,2415.48,2415.48,2415.48,100],["2013-03-29",2415.48,2415.48,2415.48,2415.48,1900],["2013-04-01",2571.31,2571.31,2415.48,2493.4,300],["2013-04-02",2415.48,2415.48,2415.48,2415.48,300],["2013-04-03",2337.56,2493.4,2337.56,2493.4,3900],["2013-04-04",2415.48,2415.48,2259.64,2337.56,26000],["2013-04-05",2337.56,2337.56,2337.56,2337.56,5300],["2013-04-08",2337.56,2337.56,2337.56,2337.56,22500],["2013-04-09",2337.56,2337.56,2337.56,2337.56,10500],["2013-04-10",2337.56,2493.4,2337.56,2493.4,9500],["2013-04-11",2493.4,2493.4,2493.4,2493.4,0],["2013-04-12",2493.4,2493.4,2493.4,2493.4,0],["2013-04-15",2415.48,2415.48,2337.56,2337.56,3500],["2013-04-16",2337.56,2415.48,2337.56,2415.48,2500],["2013-04-17",2415.48,2415.48,2415.48,2415.48,0],["2013-04-18",2337.56,2337.56,2337.56,2337.56,1400],["2013-04-22",2259.64,2337.56,2259.64,2337.56,5000],["2013-04-23",2337.56,2337.56,2337.56,2337.56,0],["2013-04-24",2337.56,2337.56,2259.64,2259.64,6800],["2013-04-25",2259.64,2259.64,2259.64,2259.64,0],["2013-04-26",2259.64,2259.64,2259.64,2259.64,0],["2013-05-02",2415.48,2415.48,2415.48,2415.48,200],["2013-05-03",2337.56,2571.31,2337.56,2571.31,400],["2013-05-06",2337.56,2571.31,2337.56,2571.31,5300],["2013-05-07",2571.31,2571.31,2415.48,2415.48,5250],["2013-05-08",2337.56,2571.31,2337.56,2571.31,21600],["2013-05-09",2415.48,2493.4,2415.48,2493.4,10600],["2013-05-10",2415.48,2415.48,2415.48,2415.48,10600],["2013-05-13",2337.56,2493.4,2337.56,2493.4,5400],["2013-05-14",2493.4,2493.4,2493.4,2493.4,300],["2013-05-15",2493.4,2493.4,2493.4,2493.4,200],["2013-05-16",2493.4,2493.4,2493.4,2493.4,8500],["2013-05-17",2493.4,2493.4,2493.4,2493.4,0],["2013-05-20",2493.4,2493.4,2415.48,2493.4,2400],["2013-05-21",2493.4,2571.31,2493.4,2571.31,3500],["2013-05-22",2493.4,2493.4,2493.4,2493.4,2600],["2013-05-23",2571.31,2727.15,2571.31,2571.31,60500],["2013-05-24",2571.31,2727.15,2571.31,2727.15,3500],["2013-05-27",2649.23,2727.15,2649.23,2727.15,19700],["2013-05-28",2727.15,2805.07,2649.23,2805.07,800],["2013-05-29",2727.15,2805.07,2571.31,2649.23,9900],["2013-05-30",2415.48,2727.15,2415.48,2727.15,300],["2013-05-31",2727.15,2727.15,2493.4,2493.4,11200],["2013-06-03",2571.31,2727.15,2571.31,2727.15,43000],["2013-06-04",2649.23,2727.15,2649.23,2727.15,2200],["2013-06-05",2727.15,2727.15,2727.15,2727.15,0],["2013-06-06",2649.23,2882.99,2571.31,2805.07,12300],["2013-06-07",2805.07,2805.07,2649.23,2727.15,11800],["2013-06-10",2727.15,2960.91,2727.15,2805.07,58700],["2013-06-11",2882.99,2882.99,2649.23,2805.07,3500],["2013-06-12",2649.23,2805.07,2649.23,2649.23,5000],["2013-06-13",2649.23,2649.23,2571.31,2649.23,11500],["2013-06-14",2805.07,2805.07,2415.48,2571.31,24000],["2013-06-17",2571.31,2571.31,2571.31,2571.31,100],["2013-06-18",2571.31,2571.31,2571.31,2571.31,0],["2013-06-19",2571.31,2649.23,2571.31,2649.23,11400],["2013-06-20",2571.31,2727.15,2571.31,2727.15,600],["2013-06-21",2649.23,2649.23,2649.23,2649.23,375],["2013-06-24",2649.23,2649.23,2649.23,2649.23,4100],["2013-06-25",2571.31,2571.31,2493.4,2493.4,12900],["2013-06-26",2493.4,2493.4,2493.4,2493.4,2500],["2013-06-27",2493.4,2493.4,2493.4,2493.4,0],["2013-06-28",2571.31,2571.31,2571.31,2571.31,2500],["2013-07-01",2649.23,2649.23,2649.23,2649.23,100],["2013-07-02",2882.99,2882.99,2493.4,2649.23,1100],["2013-07-03",2649.23,2649.23,2649.23,2649.23,0],["2013-07-04",2727.15,2727.15,2727.15,2727.15,100],["2013-07-05",2571.31,2649.23,2571.31,2649.23,700],["2013-07-08",2649.23,2649.23,2649.23,2649.23,1000],["2013-07-09",2649.23,2649.23,2649.23,2649.23,0],["2013-07-10",2649.23,2649.23,2649.23,2649.23,0],["2013-07-11",2649.23,2649.23,2649.23,2649.23,0],["2013-07-12",2649.23,2649.23,2649.23,2649.23,2500],["2013-07-15",2493.4,2493.4,2493.4,2493.4,300],["2013-07-16",2415.48,2727.15,2337.56,2727.15,12600],["2013-07-17",2805.07,2805.07,2805.07,2805.07,100],["2013-07-18",2805.07,2805.07,2805.07,2805.07,0],["2013-07-19",2649.23,2649.23,2571.31,2571.31,650],["2013-07-22",2571.31,2571.31,2571.31,2571.31,0],["2013-07-23",2571.31,2571.31,2571.31,2571.31,1000],["2013-07-24",2571.31,2571.31,2571.31,2571.31,0],["2013-07-25",2571.31,2571.31,2571.31,2571.31,0],["2013-07-26",2571.31,2571.31,2571.31,2571.31,0],["2013-07-29",2493.4,2493.4,2337.56,2415.48,7300],["2013-07-30",2337.56,2415.48,2337.56,2415.48,5700],["2013-07-31",2415.48,2415.48,2415.48,2415.48,3100],["2013-08-01",2337.56,2337.56,2337.56,2337.56,1500],["2013-08-02",2337.56,2337.56,2337.56,2337.56,100],["2013-08-05",2337.56,2337.56,2337.56,2337.56,0],["2013-08-06",2337.56,2337.56,2337.56,2337.56,1600],["2013-08-07",2337.56,2337.56,2337.56,2337.56,0],["2013-08-08",2337.56,2337.56,2337.56,2337.56,0],["2013-08-09",2337.56,2337.56,2337.56,2337.56,0],["2013-08-12",2415.48,2415.48,2415.48,2415.48,4900],["2013-08-13",2337.56,2415.48,2337.56,2415.48,1700],["2013-08-14",2415.48,2493.4,2415.48,2493.4,30400],["2013-08-15",2493.4,2571.31,2493.4,2571.31,5300],["2013-08-16",2571.31,2805.07,2571.31,2727.15,17900],["2013-08-19",2882.99,2882.99,2882.99,2882.99,5600],["2013-08-20",2727.15,2727.15,2727.15,2727.15,2500],["2013-08-21",2649.23,2727.15,2649.23,2727.15,6050],["2013-08-22",2727.15,2727.15,2727.15,2727.15,2500],["2013-08-23",2727.15,2727.15,2727.15,2727.15,0],["2013-08-26",2727.15,2727.15,2727.15,2727.15,2200],["2013-08-27",2805.07,2805.07,2727.15,2727.15,200],["2013-08-28",2727.15,2727.15,2571.31,2571.31,1500],["2013-08-29",2571.31,2571.31,2571.31,2571.31,3500],["2013-08-30",2727.15,2727.15,2727.15,2727.15,100],["2013-09-03",2571.31,2649.23,2571.31,2571.31,10900],["2013-09-04",2571.31,2571.31,2571.31,2571.31,2300],["2013-09-05",2571.31,2571.31,2571.31,2571.31,3100],["2013-09-06",2571.31,2649.23,2571.31,2649.23,5700],["2013-09-09",2727.15,2727.15,2649.23,2649.23,21700],["2013-09-10",2649.23,2727.15,2649.23,2727.15,2400],["2013-09-11",2649.23,2649.23,2571.31,2571.31,2500],["2013-09-12",2493.4,2571.31,2493.4,2571.31,3200],["2013-09-13",2571.31,2571.31,2493.4,2493.4,12600],["2013-09-16",2493.4,2493.4,2493.4,2493.4,0],["2013-09-17",2493.4,2571.31,2493.4,2571.31,1300],["2013-09-18",2571.31,2571.31,2571.31,2571.31,0],["2013-09-19",2571.31,2571.31,2571.31,2571.31,800],["2013-09-20",2571.31,2571.31,2571.31,2571.31,0],["2013-09-23",2415.48,2415.48,2415.48,2415.48,1000],["2013-09-24",2493.4,2571.31,2493.4,2571.31,3100],["2013-09-25",2649.23,2649.23,2649.23,2649.23,1200],["2013-09-26",2649.23,2649.23,2649.23,2649.23,0],["2013-09-27",2493.4,2571.31,2493.4,2571.31,8900],["2013-09-30",2571.31,2649.23,2571.31,2649.23,2300],["2013-10-01",2571.31,2649.23,2571.31,2649.23,1150],["2013-10-02",2571.31,2649.23,2571.31,2649.23,1200],["2013-10-03",2649.23,2649.23,2649.23,2649.23,200],["2013-10-04",2649.23,2649.23,2649.23,2649.23,0],["2013-10-07",2649.23,2727.15,2649.23,2727.15,1600],["2013-10-08",2727.15,2727.15,2727.15,2727.15,0],["2013-10-09",2727.15,2727.15,2727.15,2727.15,0],["2013-10-10",2571.31,2727.15,2571.31,2727.15,600],["2013-10-11",2727.15,2727.15,2727.15,2727.15,0],["2013-10-14",2727.15,2727.15,2727.15,2727.15,0],["2013-10-15",2571.31,2571.31,2571.31,2571.31,2000],["2013-10-16",2571.31,2649.23,2571.31,2649.23,1100],["2013-10-17",2649.23,2727.15,2649.23,2727.15,1100],["2013-10-18",2571.31,2571.31,2571.31,2571.31,2000],["2013-10-21",2571.31,2571.31,2571.31,2571.31,0],["2013-10-22",2649.23,2727.15,2649.23,2727.15,2100],["2013-10-23",2571.31,2649.23,2571.31,2649.23,3900],["2013-10-24",2649.23,2649.23,2649.23,2649.23,10300],["2013-10-25",2805.07,2805.07,2805.07,2805.07,800],["2013-10-28",2805.07,2805.07,2805.07,2805.07,0],["2013-10-29",2805.07,2805.07,2805.07,2805.07,0],["2013-10-30",2727.15,2727.15,2727.15,2727.15,1300],["2013-10-31",2649.23,2727.15,2649.23,2727.15,12800],["2013-11-01",2805.07,2805.07,2805.07,2805.07,100],["2013-11-04",2805.07,2882.99,2805.07,2882.99,5300],["2013-11-05",2960.91,3116.74,2960.91,3116.74,53479],["2013-11-06",3116.74,3194.66,3116.74,3116.74,9957],["2013-11-07",3116.74,3194.66,3116.74,3194.66,14800],["2013-11-08",3272.58,3428.42,3272.58,3428.42,15500],["2013-11-11",3506.34,3740.09,3506.34,3740.09,76314],["2013-11-12",3818.01,3973.85,3506.34,3740.09,48400],["2013-11-13",3662.17,3662.17,3584.26,3584.26,4800],["2013-11-14",3506.34,3584.26,3506.34,3584.26,7300],["2013-11-15",3584.26,3584.26,3506.34,3584.26,12100],["2013-11-18",3428.42,3584.26,3428.42,3584.26,3800],["2013-11-19",3584.26,3740.09,3584.26,3740.09,18400],["2013-11-20",3584.26,3740.09,3584.26,3740.09,19200],["2013-11-21",3818.01,3973.85,3818.01,3895.93,59700],["2013-11-22",3740.09,3740.09,3740.09,3740.09,4200],["2013-11-25",3740.09,3740.09,3662.17,3740.09,4600],["2013-11-26",3740.09,3740.09,3662.17,3740.09,33000],["2013-11-27",3584.26,3740.09,3506.34,3584.26,6500],["2013-11-28",3584.26,3584.26,3584.26,3584.26,5500],["2013-11-29",3662.17,3818.01,3662.17,3662.17,13900],["2013-12-02",3662.17,3662.17,3662.17,3662.17,0],["2013-12-03",3662.17,3662.17,3584.26,3584.26,19900],["2013-12-04",3506.34,3740.09,3506.34,3740.09,25000],["2013-12-05",3740.09,3973.85,3740.09,3818.01,64800],["2013-12-06",3895.93,4129.69,3895.93,4129.69,53400],["2013-12-09",4207.6,4207.6,4051.77,4207.6,17700],["2013-12-10",4129.69,4129.69,3973.85,4051.77,5300],["2013-12-11",4051.77,4051.77,3740.09,3973.85,19500],["2013-12-12",4207.6,4207.6,4207.6,4207.6,600],["2013-12-13",4129.69,4129.69,3973.85,3973.85,12300],["2013-12-16",3973.85,4051.77,3895.93,4051.77,7000],["2013-12-17",4051.77,4285.52,3973.85,3973.85,32900],["2013-12-18",3973.85,3973.85,3973.85,3973.85,1800],["2013-12-19",3973.85,4129.69,3973.85,3973.85,37700],["2013-12-20",4051.77,4129.69,3973.85,4129.69,7650],["2013-12-23",4051.77,4363.44,4051.77,4363.44,106600],["2013-12-24",4285.52,4363.44,4207.6,4363.44,23400],["2013-12-25",4363.44,4753.04,4363.44,4675.12,88000],["2013-12-26",4675.12,5142.63,4675.12,5142.63,16600],["2013-12-27",5064.71,5454.3,4753.04,5454.3,29000],["2013-12-30",5532.22,5532.22,4908.87,4908.87,38000],["2013-12-31",4908.87,5064.71,4908.87,4986.79,3500],["2014-01-02",5064.71,5454.3,4753.04,5376.38,4500],["2014-01-03",4908.87,5454.3,4908.87,5454.3,22100],["2014-01-06",4986.79,5454.3,4908.87,5454.3,26500],["2014-01-07",5765.98,5765.98,5454.3,5454.3,8100],["2014-01-08",5454.3,5454.3,5454.3,5454.3,0],["2014-01-09",4908.87,5298.47,4908.87,5298.47,5800],["2014-01-10",4830.95,5142.63,4830.95,5142.63,3100],["2014-01-13",4986.79,5142.63,4908.87,5142.63,19925],["2014-01-14",4908.87,5142.63,4908.87,5142.63,3400],["2014-01-15",4908.87,5064.71,4675.12,5064.71,5300],["2014-01-16",4597.2,4986.79,4597.2,4675.12,17200],["2014-01-17",4675.12,4830.95,4675.12,4830.95,9600],["2014-01-20",4753.04,4753.04,4753.04,4753.04,425],["2014-01-21",4441.36,4830.95,4441.36,4830.95,15975],["2014-01-22",4830.95,4830.95,4753.04,4753.04,8200],["2014-01-23",4519.28,4753.04,4519.28,4753.04,400],["2014-01-24",4753.04,4753.04,4753.04,4753.04,3100],["2014-01-27",4753.04,4753.04,4753.04,4753.04,1100],["2014-02-06",5064.71,5064.71,5064.71,5064.71,1300],["2014-02-07",5454.3,5454.3,5064.71,5064.71,800],["2014-02-10",4675.12,5064.71,4675.12,5064.71,2700],["2014-02-11",5220.55,5220.55,4675.12,5142.63,8700],["2014-02-12",5142.63,5298.47,5142.63,5298.47,200],["2014-02-13",5298.47,5454.3,5142.63,5376.38,9100],["2014-02-14",5454.3,5454.3,4908.87,4986.79,18400],["2014-02-17",5376.38,5376.38,4597.2,5064.71,10600],["2014-02-18",5298.47,5298.47,5064.71,5220.55,3100],["2014-02-19",5376.38,5376.38,5376.38,5376.38,4250],["2014-02-20",5298.47,5376.38,4986.79,5064.71,18000],["2014-02-21",4830.95,5064.71,4753.04,5064.71,9230],["2014-02-24",4830.95,5220.55,4830.95,5064.71,7500],["2014-02-25",5228.09,5554.84,4901.33,5309.78,10550],["2014-02-26",5228.09,5554.84,5228.09,5473.15,4400],["2014-02-27",5309.78,5473.15,5309.78,5473.15,5800],["2014-02-28",5228.09,5473.15,5146.4,5146.4,13320],["2014-03-03",5391.46,5391.46,5391.46,5391.46,800],["2014-03-04",5391.46,5391.46,4901.33,5391.46,6300],["2014-03-05",4901.33,5718.22,4901.33,5636.53,69100],["2014-03-06",5718.22,5718.22,5228.09,5636.53,4900],["2014-03-07",5718.22,6044.98,5718.22,6044.98,6800],["2014-03-10",5718.22,6208.35,5718.22,6044.98,19300],["2014-03-11",6535.11,6535.11,5963.29,6126.66,21100],["2014-03-12",6535.11,6535.11,5554.84,6126.66,5400],["2014-03-13",6535.11,6535.11,6044.98,6126.66,2700],["2014-03-14",6126.66,6453.42,5881.6,6371.73,22700],["2014-03-17",6861.86,6861.86,6208.35,6371.73,17000],["2014-03-18",5963.29,6535.11,5963.29,6453.42,20600],["2014-03-19",6453.42,6698.49,6453.42,6616.8,22400],["2014-03-20",6698.49,7270.31,6698.49,6780.18,17600],["2014-03-21",6616.8,7025.24,6616.8,7025.24,2200],["2014-03-24",7433.69,7678.75,7352.0,7678.75,13200],["2014-03-25",7597.06,7678.75,7515.38,7515.38,7800],["2014-03-26",6943.55,7515.38,6861.86,7270.31,11825],["2014-03-27",6943.55,7352.0,6861.86,7352.0,6000],["2014-03-28",7025.24,7923.82,6861.86,7678.75,8700],["2014-03-31",8168.89,8168.89,7188.62,7678.75,4500],["2014-04-01",7106.93,7842.13,6943.55,7678.75,13300],["2014-04-02",6943.55,7597.06,6943.55,7188.62,1000],["2014-04-03",6616.8,7106.93,6535.11,6943.55,5400],["2014-04-04",6371.73,7188.62,6371.73,7025.24,3600],["2014-04-07",6453.42,7025.24,6371.73,6371.73,3700],["2014-04-08",6453.42,6535.11,6371.73,6535.11,9200],["2014-04-10",7025.24,7025.24,6616.8,6616.8,1000],["2014-04-11",6044.98,6861.86,6044.98,6861.86,1100],["2014-04-14",6698.49,6943.55,6698.49,6780.18,1100],["2014-04-15",6861.86,6861.86,6371.73,6698.49,500],["2014-04-16",6126.66,7188.62,6126.66,7188.62,5900],["2014-04-17",7188.62,7760.44,7188.62,7760.44,2500],["2014-04-18",7760.44,7760.44,7760.44,7760.44,0],["2014-04-21",7025.24,7270.31,7025.24,7025.24,2200],["2014-04-22",7352.0,7352.0,7352.0,7352.0,200],["2014-04-23",7352.0,7352.0,7352.0,7352.0,0],["2014-04-24",6616.8,6616.8,6616.8,6616.8,1000],["2014-04-25",6616.8,6616.8,6616.8,6616.8,0],["2014-04-28",6616.8,6616.8,6616.8,6616.8,0],["2014-04-29",7188.62,7188.62,6453.42,7025.24,4800],["2014-05-05",6371.73,6616.8,6371.73,6616.8,200],["2014-05-06",6780.18,6780.18,6780.18,6780.18,100],["2014-05-07",6943.55,6943.55,6943.55,6943.55,100],["2014-05-08",6861.86,6861.86,6861.86,6861.86,200],["2014-05-09",6861.86,6861.86,6861.86,6861.86,0],["2014-05-12",6861.86,6861.86,6861.86,6861.86,0],["2014-05-13",6208.35,6861.86,6208.35,6861.86,2000],["2014-05-14",6535.11,6535.11,6535.11,6535.11,900],["2014-05-15",5963.29,6943.55,5881.6,6943.55,2800],["2014-05-16",6290.04,6780.18,6290.04,6780.18,2200],["2014-05-19",6780.18,6780.18,6780.18,6780.18,0],["2014-05-20",6780.18,6780.18,6780.18,6780.18,0],["2014-05-21",6780.18,6780.18,6780.18,6780.18,600],["2014-05-22",7433.69,7433.69,6126.66,6698.49,3100],["2014-05-23",6044.98,6943.55,6044.98,6943.55,3600],["2014-05-26",7025.24,7025.24,6943.55,6943.55,900],["2014-05-27",6943.55,7352.0,6290.04,6290.04,5800],["2014-05-28",5718.22,6290.04,5718.22,6290.04,4500],["2014-05-29",6698.49,6698.49,5718.22,6290.04,2700],["2014-05-30",6290.04,6371.73,5718.22,6371.73,10300],["2014-06-02",5799.91,6126.66,5799.91,5799.91,1600],["2014-06-03",5799.91,5799.91,5799.91,5799.91,0],["2014-06-04",5718.22,5718.22,5718.22,5718.22,300],["2014-06-05",5228.09,5636.53,5228.09,5636.53,200],["2014-06-06",5718.22,5718.22,5718.22,5718.22,4000],["2014-06-09",5228.09,5963.29,5228.09,5718.22,2000],["2014-06-10",5554.84,5718.22,5473.15,5718.22,4100],["2014-06-11",5473.15,6290.04,5473.15,6290.04,6000],["2014-06-12",6698.49,6698.49,6535.11,6535.11,300],["2014-06-13",7025.24,7025.24,6044.98,6780.18,4400],["2014-06-16",6780.18,6780.18,6780.18,6780.18,300],["2014-06-17",6780.18,6780.18,6126.66,6616.8,1800],["2014-06-18",5963.29,7106.93,5963.29,7025.24,5900],["2014-06-19",7025.24,7025.24,7025.24,7025.24,0],["2014-06-20",6371.73,6371.73,6371.73,6371.73,500],["2014-06-23",5799.91,6535.11,5799.91,6371.73,8800],["2014-06-24",6780.18,6780.18,6780.18,6780.18,100],["2014-06-25",6780.18,6780.18,6780.18,6780.18,0],["2014-06-26",6126.66,6698.49,6126.66,6698.49,1100],["2014-06-27",6535.11,6943.55,6535.11,6943.55,1900],["2014-06-30",6943.55,6943.55,6943.55,6943.55,100],["2014-07-01",6943.55,6943.55,6943.55,6943.55,0],["2014-07-02",7270.31,7270.31,6290.04,6290.04,4600],["2014-07-03",6698.49,6698.49,5799.91,6616.8,4000],["2014-07-04",6044.98,6535.11,5963.29,6453.42,9800],["2014-07-07",6453.42,6453.42,6453.42,6453.42,0],["2014-07-08",5881.6,6371.73,5881.6,6126.66,5600],["2014-07-09",6535.11,6535.11,5881.6,6290.04,1500],["2014-07-10",6780.18,6780.18,6780.18,6780.18,1300],["2014-07-11",6780.18,6780.18,6780.18,6780.18,0],["2014-07-14",7188.62,7188.62,7188.62,7188.62,400],["2014-07-15",7188.62,7188.62,7188.62,7188.62,0],["2014-07-16",7188.62,7188.62,7188.62,7188.62,0],["2014-07-17",7188.62,7188.62,7188.62,7188.62,0],["2014-07-18",7188.62,7188.62,7188.62,7188.62,0],["2014-07-21",7188.62,7188.62,7188.62,7188.62,0],["2014-07-22",7188.62,7188.62,7188.62,7188.62,0],["2014-07-23",7188.62,7188.62,7188.62,7188.62,0],["2014-07-24",7188.62,7188.62,7188.62,7188.62,0],["2014-07-25",7842.13,7842.13,6535.11,6943.55,15100],["2014-07-28",6371.73,6780.18,6290.04,6780.18,2800],["2014-07-29",6780.18,6780.18,6780.18,6780.18,0],["2014-07-30",6208.35,6780.18,6126.66,6780.18,8000],["2014-07-31",6943.55,7352.0,6208.35,6698.49,2200],["2014-08-01",6698.49,6698.49,6698.49,6698.49,0],["2014-08-04",6698.49,6698.49,6698.49,6698.49,0],["2014-08-05",6616.8,6616.8,6616.8,6616.8,200],["2014-08-06",6044.98,6535.11,6044.98,6535.11,1900],["2014-08-07",6535.11,6535.11,6535.11,6535.11,100],["2014-08-08",6535.11,6535.11,6535.11,6535.11,0],["2014-08-11",6535.11,6535.11,6535.11,6535.11,0],["2014-08-12",6698.49,6861.86,6044.98,6453.42,1300],["2014-08-13",6371.73,6371.73,6290.04,6290.04,10000],["2014-08-14",6453.42,6453.42,6453.42,6453.42,100],["2014-08-15",6943.55,6943.55,6044.98,6535.11,3300],["2014-08-18",6698.49,6698.49,5881.6,6535.11,4900],["2014-08-19",6535.11,6535.11,6535.11,6535.11,0],["2014-08-20",6535.11,6535.11,6535.11,6535.11,0],["2014-08-21",5963.29,6861.86,5963.29,6535.11,8000],["2014-08-22",6861.86,6861.86,6208.35,6698.49,1800],["2014-08-25",6044.98,7352.0,6044.98,7106.93,14600],["2014-08-26",6698.49,7025.24,6698.49,7025.24,1300],["2014-08-27",6371.73,6616.8,6371.73,6616.8,700],["2014-08-28",6535.11,7025.24,6535.11,6780.18,10600],["2014-08-29",7106.93,7106.93,6453.42,7025.24,500],["2014-09-03",6453.42,6780.18,6453.42,6780.18,200],["2014-09-04",7025.24,7025.24,7025.24,7025.24,175],["2014-09-05",6453.42,6780.18,6453.42,6780.18,400],["2014-09-08",6453.42,6943.55,6453.42,6943.55,200],["2014-09-09",6453.42,6780.18,6453.42,6780.18,300],["2014-09-10",6290.04,6943.55,6290.04,6943.55,500],["2014-09-11",6453.42,6943.55,6453.42,6943.55,2200],["2014-09-12",6453.42,6943.55,6453.42,6943.55,700],["2014-09-15",7352.0,7352.0,7352.0,7352.0,600],["2014-09-16",7760.44,7760.44,6616.8,7352.0,2325],["2014-09-17",6780.18,7188.62,6780.18,7188.62,1900],["2014-09-18",7515.38,7515.38,7515.38,7515.38,500],["2014-09-19",8005.51,8005.51,7352.0,7352.0,3000],["2014-09-22",6698.49,7270.31,6698.49,7106.93,2300],["2014-09-23",6698.49,7433.69,6698.49,7433.69,700],["2014-09-24",6698.49,7270.31,6698.49,7270.31,1100],["2014-09-25",7515.38,7515.38,7515.38,7515.38,500],["2014-09-26",7515.38,7760.44,7515.38,7760.44,500],["2014-09-29",7025.24,7760.44,7025.24,7597.06,1300],["2014-09-30",7842.13,7842.13,6861.86,7515.38,1700],["2014-10-01",6861.86,7352.0,6780.18,7352.0,2500],["2014-10-02",7678.75,7678.75,6616.8,7270.31,8800],["2014-10-03",6616.8,7188.62,6616.8,7188.62,4100],["2014-10-06",6616.8,7106.93,6535.11,6616.8,1800],["2014-10-07",7106.93,7106.93,7106.93,7106.93,100],["2014-10-08",6453.42,6861.86,6453.42,6861.86,1200],["2014-10-09",6371.73,6698.49,6371.73,6616.8,400],["2014-10-10",6208.35,7188.62,6208.35,6780.18,1475],["2014-10-13",6290.04,7025.24,6290.04,6943.55,700],["2014-10-14",6371.73,6861.86,6290.04,6861.86,1500],["2014-10-15",6208.35,6861.86,6208.35,6861.86,400],["2014-10-16",6290.04,6616.8,6290.04,6535.11,500],["2014-10-17",5963.29,6943.55,5963.29,6780.18,900],["2014-10-20",6208.35,6861.86,6126.66,6616.8,1950],["2014-10-21",6943.55,6943.55,5963.29,6861.86,300],["2014-10-22",7352.0,7352.0,6208.35,6208.35,650],["2014-10-23",6780.18,6780.18,6290.04,6535.11,1000],["2014-10-24",7025.24,7025.24,6044.98,6535.11,300],["2014-10-27",6126.66,6616.8,6126.66,6616.8,200],["2014-10-28",7025.24,7025.24,6126.66,6780.18,900],["2014-10-29",6943.55,6943.55,6208.35,6780.18,2300],["2014-10-30",6290.04,6698.49,6126.66,6698.49,2200],["2014-10-31",6943.55,6943.55,6943.55,6943.55,200],["2014-11-03",6943.55,6943.55,6943.55,6943.55,0],["2014-11-04",6943.55,6943.55,6943.55,6943.55,0],["2014-11-05",6290.04,6535.11,6290.04,6535.11,4500],["2014-11-06",6698.49,6698.49,6698.49,6698.49,700],["2014-11-07",6943.55,6943.55,6208.35,6698.49,900],["2014-11-10",6861.86,6861.86,6126.66,6535.11,800],["2014-11-11",6698.49,6698.49,6698.49,6698.49,300],["2014-11-12",6208.35,6208.35,6208.35,6208.35,100],["2014-11-13",6290.04,6535.11,6044.98,6371.73,5100],["2014-11-14",6371.73,6535.11,6371.73,6535.11,4700],["2014-11-17",6780.18,6943.55,6126.66,6943.55,1500],["2014-11-18",6290.04,6780.18,6290.04,6780.18,600],["2014-11-19",6208.35,6535.11,6208.35,6535.11,4000],["2014-11-20",6861.86,6861.86,6126.66,6535.11,500],["2014-11-21",6780.18,6780.18,6290.04,6535.11,4300],["2014-11-24",5881.6,6943.55,5881.6,6861.86,3200],["2014-11-25",6208.35,6861.86,6208.35,6861.86,300],["2014-11-26",6208.35,6698.49,6208.35,6535.11,600],["2014-11-27",6861.86,6861.86,6535.11,6535.11,2400],["2014-11-28",6698.49,6698.49,6698.49,6698.49,175],["2014-12-01",6126.66,6698.49,6126.66,6616.8,3100],["2014-12-02",6616.8,6616.8,6616.8,6616.8,200],["2014-12-03",6616.8,6616.8,6616.8,6616.8,0],["2014-12-04",6208.35,6535.11,6208.35,6535.11,200],["2014-12-05",6861.86,6861.86,6861.86,6861.86,1463],["2014-12-08",6453.42,6616.8,6371.73,6535.11,3300],["2014-12-09",6290.04,7025.24,6290.04,6861.86,8125],["2014-12-10",6208.35,6698.49,6208.35,6698.49,600],["2014-12-11",7025.24,7025.24,7025.24,7025.24,200],["2014-12-12",6371.73,6698.49,6371.73,6698.49,500],["2014-12-15",7188.62,7188.62,6290.04,6290.04,1625],["2014-12-16",6698.49,6698.49,6698.49,6698.49,212],["2014-12-17",6535.11,6535.11,6535.11,6535.11,203],["2014-12-18",6698.49,6698.49,6126.66,6453.42,1600],["2014-12-19",7025.24,7025.24,7025.24,7025.24,300],["2014-12-22",6371.73,6698.49,6371.73,6698.49,703],["2014-12-23",6861.86,6861.86,6861.86,6861.86,400],["2014-12-24",6861.86,6861.86,6861.86,6861.86,0],["2014-12-25",6861.86,6861.86,6861.86,6861.86,0],["2014-12-26",6861.86,6861.86,6861.86,6861.86,0],["2014-12-29",7188.62,7188.62,7188.62,7188.62,1450],["2014-12-30",7352.0,7352.0,7352.0,7352.0,100],["2014-12-31",7352.0,7352.0,7352.0,7352.0,0],["2015-01-05",7433.69,7433.69,7433.69,7433.69,500],["2015-01-06",6698.49,7025.24,6698.49,7025.24,700],["2015-01-07",7352.0,7352.0,6371.73,6943.55,1500],["2015-01-08",6943.55,6943.55,6943.55,6943.55,0],["2015-01-09",7270.31,7270.31,7270.31,7270.31,1500],["2015-01-12",7270.31,7270.31,7270.31,7270.31,25],["2015-01-13",7270.31,7270.31,7270.31,7270.31,0],["2015-01-14",6861.86,7270.31,6861.86,7270.31,700],["2015-01-15",6616.8,6861.86,6616.8,6861.86,1100],["2015-01-16",7352.0,7352.0,7106.93,7106.93,1300],["2015-01-19",7106.93,7352.0,6453.42,7025.24,7800],["2015-01-20",7188.62,7188.62,6371.73,6861.86,300],["2015-01-21",7025.24,7025.24,6371.73,6861.86,300],["2015-01-22",7188.62,7188.62,7025.24,7025.24,600],["2015-01-23",7025.24,7025.24,7025.24,7025.24,50],["2015-01-26",7188.62,7188.62,7188.62,7188.62,400],["2015-01-27",7188.62,7188.62,7188.62,7188.62,0],["2015-01-28",7025.24,7025.24,7025.24,7025.24,600],["2015-01-29",7025.24,7025.24,7025.24,7025.24,0],["2015-01-30",7188.62,7515.38,6453.42,7433.69,3900],["2015-02-02",7597.06,7597.06,6698.49,7188.62,1700],["2015-02-03",7188.62,7188.62,7188.62,7188.62,0],["2015-02-04",7352.0,7352.0,7352.0,7352.0,320],["2015-02-05",7352.0,7352.0,7352.0,7352.0,0],["2015-02-06",7352.0,7352.0,7352.0,7352.0,0],["2015-02-09",6616.8,7106.93,6616.8,7106.93,1500],["2015-02-10",7106.93,7106.93,7106.93,7106.93,0],["2015-02-11",6453.42,6943.55,6453.42,6861.86,4000],["2015-02-12",6861.86,6861.86,6861.86,6861.86,0],["2015-02-13",6861.86,6861.86,6861.86,6861.86,0],["2015-02-24",6861.86,6861.86,6861.86,6861.86,0],["2015-02-25",6861.86,6861.86,6861.86,6861.86,0],["2015-02-26",6780.18,6780.18,6780.18,6780.18,7400],["2015-02-27",6861.86,6861.86,6861.86,6861.86,100],["2015-03-02",6780.18,6780.18,6780.18,6780.18,600],["2015-03-03",6535.11,6780.18,6371.73,6616.8,18600],["2015-03-04",6208.35,6208.35,6208.35,6208.35,300],["2015-03-05",6803.68,6803.68,6803.68,6803.68,700],["2015-03-06",7058.81,7058.81,6548.54,6548.54,500],["2015-03-09",6888.72,6888.72,6378.45,6803.68,600],["2015-03-10",6973.77,6973.77,6973.77,6973.77,1800],["2015-03-11",6548.54,6548.54,6548.54,6548.54,100],["2015-03-12",6973.77,6973.77,6208.35,6208.35,300],["2015-03-13",6718.63,6718.63,6718.63,6718.63,200],["2015-03-16",6718.63,6718.63,6718.63,6718.63,0],["2015-03-17",6888.72,6888.72,6803.68,6803.68,400],["2015-03-18",6803.68,6803.68,6803.68,6803.68,0],["2015-03-19",6973.77,7484.04,6973.77,7399.0,3800],["2015-03-20",7399.0,7654.13,7313.95,7654.13,900],["2015-03-23",7654.13,7654.13,7654.13,7654.13,0],["2015-03-24",7909.27,7909.27,7654.13,7654.13,400],["2015-03-25",7824.23,7824.23,7399.0,7399.0,400],["2015-03-26",7654.13,7654.13,7484.04,7484.04,800],["2015-03-27",8079.36,8079.36,6888.72,7909.27,7600],["2015-03-30",8419.55,8419.55,7228.9,7824.23,1400],["2015-03-31",7909.27,8249.46,7228.9,8079.36,16700],["2015-04-01",8419.55,8419.55,8419.55,8419.55,305],["2015-04-02",8419.55,8419.55,8419.55,8419.55,0],["2015-04-03",8419.55,8419.55,8419.55,8419.55,0],["2015-04-06",8759.73,8759.73,8759.73,8759.73,2300],["2015-04-07",8929.82,8929.82,7909.27,8504.59,3600],["2015-04-08",7654.13,8334.5,7654.13,7654.13,9700],["2015-04-09",8419.55,8419.55,8419.55,8419.55,300],["2015-04-10",7909.27,8929.82,7909.27,8929.82,11500],["2015-04-13",8079.36,8419.55,8079.36,8419.55,3700],["2015-04-14",7739.18,8334.5,7654.13,7739.18,10800],["2015-04-15",8334.5,8334.5,8079.36,8079.36,1100],["2015-04-16",8164.41,8164.41,7739.18,7909.27,3200],["2015-04-17",7228.9,8079.36,7228.9,8079.36,1000],["2015-04-20",8164.41,8164.41,8164.41,8164.41,100],["2015-04-21",8164.41,8164.41,8164.41,8164.41,0],["2015-04-22",8164.41,8164.41,8164.41,8164.41,0],["2015-04-23",7399.0,8079.36,7399.0,8079.36,2700],["2015-04-24",7994.32,7994.32,7994.32,7994.32,3500],["2015-04-27",8334.5,8759.73,8334.5,8759.73,1100],["2015-05-04",7909.27,7909.27,7909.27,7909.27,1000],["2015-05-05",8249.46,8249.46,8249.46,8249.46,400],["2015-05-06",8249.46,8249.46,8249.46,8249.46,0],["2015-05-07",7654.13,7909.27,7654.13,7909.27,200],["2015-05-08",7228.9,7824.23,7143.86,7824.23,10800],["2015-05-11",7143.86,7143.86,7143.86,7143.86,200],["2015-05-12",7824.23,7824.23,7824.23,7824.23,400],["2015-05-13",7824.23,7824.23,7824.23,7824.23,0],["2015-05-14",7228.9,7228.9,7228.9,7228.9,300],["2015-05-15",7909.27,7909.27,7909.27,7909.27,400],["2015-05-18",7909.27,7909.27,7909.27,7909.27,0],["2015-05-19",7654.13,7654.13,7569.09,7569.09,200],["2015-05-20",8249.46,8249.46,8249.46,8249.46,1100],["2015-05-21",7994.32,7994.32,7994.32,7994.32,200],["2015-05-22",8164.41,8164.41,8164.41,8164.41,100],["2015-05-25",8164.41,8164.41,8164.41,8164.41,0],["2015-05-26",7399.0,7909.27,7399.0,7909.27,500],["2015-05-27",7909.27,7909.27,7909.27,7909.27,0],["2015-05-28",7909.27,7909.27,7909.27,7909.27,0],["2015-05-29",7909.27,7909.27,7909.27,7909.27,0],["2015-06-01",7909.27,7909.27,7909.27,7909.27,0],["2015-06-02",7909.27,7909.27,7909.27,7909.27,0],["2015-06-03",7994.32,7994.32,7994.32,7994.32,200],["2015-06-04",7994.32,7994.32,7994.32,7994.32,0],["2015-06-05",7994.32,7994.32,7994.32,7994.32,0],["2015-06-08",7994.32,7994.32,7994.32,7994.32,0],["2015-06-09",7654.13,7994.32,7654.13,7994.32,1700],["2015-06-10",7994.32,7994.32,7994.32,7994.32,0],["2015-06-11",7654.13,7654.13,7654.13,7654.13,200],["2015-06-12",7909.27,7909.27,7909.27,7909.27,100],["2015-06-15",7909.27,7909.27,7909.27,7909.27,0],["2015-06-16",7909.27,7909.27,7909.27,7909.27,0],["2015-06-17",7654.13,7909.27,7654.13,7909.27,4100],["2015-06-18",7143.86,7654.13,7143.86,7654.13,400],["2015-06-19",7654.13,7654.13,7654.13,7654.13,0],["2015-06-22",7654.13,7654.13,7654.13,7654.13,0],["2015-06-23",7654.13,7654.13,7654.13,7654.13,0],["2015-06-24",7654.13,7654.13,7654.13,7654.13,0],["2015-06-25",7654.13,7994.32,7654.13,7994.32,3900],["2015-06-26",7994.32,7994.32,7994.32,7994.32,0],["2015-06-29",7654.13,7654.13,7228.9,7654.13,300],["2015-06-30",7909.27,7909.27,7654.13,7654.13,15000],["2015-07-01",7484.04,7654.13,7484.04,7654.13,2200],["2015-07-02",7654.13,7654.13,7654.13,7654.13,0],["2015-07-03",7654.13,7654.13,7654.13,7654.13,0],["2015-07-06",7824.23,7824.23,6973.77,7824.23,6700],["2015-07-07",7824.23,7824.23,7824.23,7824.23,0],["2015-07-08",7824.23,7824.23,7824.23,7824.23,0],["2015-07-09",7824.23,7824.23,7824.23,7824.23,0],["2015-07-10",7824.23,7824.23,7824.23,7824.23,0],["2015-07-13",7824.23,7824.23,7824.23,7824.23,0],["2015-07-14",7824.23,7824.23,7824.23,7824.23,0],["2015-07-15",7824.23,7824.23,7824.23,7824.23,0],["2015-07-16",7994.32,7994.32,7058.81,7824.23,5975],["2015-07-17",7058.81,7739.18,7058.81,7739.18,2755],["2015-07-20",7739.18,7739.18,7739.18,7739.18,0],["2015-07-21",7739.18,7739.18,7739.18,7739.18,0],["2015-07-22",7994.32,7994.32,7058.81,7654.13,1700],["2015-07-23",7824.23,7824.23,6973.77,7654.13,1200],["2015-07-24",7313.95,7824.23,7313.95,7824.23,900],["2015-07-27",7824.23,7824.23,7824.23,7824.23,20],["2015-07-28",7824.23,7824.23,7824.23,7824.23,0],["2015-07-29",7058.81,7569.09,7058.81,7569.09,600],["2015-07-30",7739.18,7824.23,7739.18,7824.23,600],["2015-07-31",7484.04,7824.23,7058.81,7058.81,2300],["2015-08-03",7654.13,7654.13,7654.13,7654.13,100],["2015-08-04",7654.13,7654.13,7654.13,7654.13,0],["2015-08-05",7909.27,7909.27,7909.27,7909.27,1600],["2015-08-06",7909.27,7909.27,7909.27,7909.27,0],["2015-08-07",7909.27,7909.27,7909.27,7909.27,0],["2015-08-10",7909.27,7909.27,7909.27,7909.27,0],["2015-08-11",7909.27,7909.27,7909.27,7909.27,0],["2015-08-12",7909.27,7909.27,7909.27,7909.27,0],["2015-08-13",7909.27,7909.27,7909.27,7909.27,0],["2015-08-14",7909.27,7909.27,7909.27,7909.27,0],["2015-08-17",7909.27,7909.27,7909.27,7909.27,0],["2015-08-18",7654.13,7654.13,7654.13,7654.13,1500],["2015-08-19",7654.13,7654.13,7654.13,7654.13,0],["2015-08-20",7654.13,7654.13,7654.13,7654.13,0],["2015-08-21",7909.27,7909.27,7909.27,7909.27,100],["2015-08-24",7143.86,7569.09,7143.86,7569.09,1200],["2015-08-25",7569.09,7569.09,7569.09,7569.09,0],["2015-08-26",7909.27,7909.27,6888.72,7654.13,900],["2015-08-27",7824.23,7824.23,7824.23,7824.23,100],["2015-08-28",7399.0,7824.23,7399.0,7824.23,2800],["2015-08-31",7824.23,7824.23,7824.23,7824.23,0],["2015-09-01",7824.23,7824.23,7824.23,7824.23,0],["2015-09-03",7824.23,7824.23,7824.23,7824.23,0],["2015-09-04",7824.23,7824.23,7824.23,7824.23,0],["2015-09-07",7824.23,7824.23,7824.23,7824.23,0],["2015-09-08",7313.95,7994.32,7313.95,7994.32,6550],["2015-09-09",7994.32,7994.32,7994.32,7994.32,0],["2015-09-10",7994.32,7994.32,7994.32,7994.32,0],["2015-09-11",7313.95,7399.0,7313.95,7313.95,2800],["2015-09-14",7654.13,7654.13,7654.13,7654.13,100],["2015-09-15",7654.13,7654.13,7654.13,7654.13,0],["2015-09-16",7313.95,7313.95,7313.95,7313.95,100],["2015-09-17",7654.13,7824.23,7654.13,7824.23,400],["2015-09-18",7824.23,7824.23,7824.23,7824.23,0],["2015-09-21",7824.23,7824.23,7824.23,7824.23,0],["2015-09-22",7824.23,7824.23,7824.23,7824.23,50],["2015-09-23",7824.23,7824.23,7824.23,7824.23,0],["2015-09-24",7824.23,7824.23,7824.23,7824.23,0],["2015-09-25",7824.23,7824.23,7824.23,7824.23,0],["2015-09-28",7228.9,7654.13,7228.9,7654.13,400],["2015-09-29",7654.13,7654.13,7654.13,7654.13,0],["2015-09-30",7824.23,7824.23,7824.23,7824.23,1300],["2015-10-01",7824.23,7824.23,7824.23,7824.23,0],["2015-10-02",7824.23,7824.23,7824.23,7824.23,0],["2015-10-05",7824.23,7824.23,7824.23,7824.23,0],["2015-10-06",7994.32,7994.32,7994.32,7994.32,1300],["2015-10-07",7654.13,7654.13,7654.13,7654.13,400],["2015-10-08",7058.81,7569.09,7058.81,7569.09,700],["2015-10-09",7569.09,7569.09,7569.09,7569.09,0],["2015-10-12",7739.18,7739.18,7739.18,7739.18,100],["2015-10-13",7228.9,7569.09,7228.9,7569.09,1500],["2015-10-14",7739.18,7739.18,7739.18,7739.18,100],["2015-10-15",6973.77,7484.04,6973.77,7484.04,200],["2015-10-16",7739.18,7739.18,7739.18,7739.18,100],["2015-10-19",7824.23,7824.23,7824.23,7824.23,100],["2015-10-20",7909.27,7909.27,7909.27,7909.27,200],["2015-10-21",7143.86,7909.27,7143.86,7909.27,1600],["2015-10-22",7143.86,7654.13,7143.86,7654.13,1200],["2015-10-23",7654.13,7654.13,7654.13,7654.13,0],["2015-10-26",7654.13,7654.13,7654.13,7654.13,0],["2015-10-27",6888.72,7569.09,6888.72,7569.09,3700],["2015-10-28",6888.72,7569.09,6888.72,7569.09,5450],["2015-10-29",7569.09,7569.09,7569.09,7569.09,0],["2015-10-30",7569.09,7569.09,7569.09,7569.09,0],["2015-11-02",7569.09,7569.09,7569.09,7569.09,0],["2015-11-03",7569.09,7569.09,7569.09,7569.09,0],["2015-11-04",6888.72,6888.72,6888.72,6888.72,100],["2015-11-05",7143.86,7143.86,7143.86,7143.86,200],["2015-11-06",7569.09,7569.09,7569.09,7569.09,400],["2015-11-09",6888.72,7484.04,6888.72,7484.04,600],["2015-11-10",7484.04,7484.04,7484.04,7484.04,0],["2015-11-11",7484.04,7484.04,7484.04,7484.04,0],["2015-11-12",6803.68,7313.95,6803.68,7313.95,1300],["2015-11-13",6803.68,7313.95,6803.68,7313.95,700],["2015-11-16",7313.95,7313.95,7313.95,7313.95,0],["2015-11-17",7313.95,7313.95,7313.95,7313.95,0],["2015-11-18",7313.95,7313.95,7313.95,7313.95,0],["2015-11-19",7313.95,7313.95,7313.95,7313.95,25],["2015-11-20",6633.58,7824.23,6633.58,7824.23,10400],["2015-11-23",7058.81,7994.32,7058.81,7994.32,700],["2015-11-24",7994.32,7994.32,7994.32,7994.32,0],["2015-11-25",7228.9,7228.9,7228.9,7228.9,100],["2015-11-26",6548.54,7143.86,6548.54,6633.58,800],["2015-11-27",6973.77,6973.77,6123.31,6123.31,500],["2015-11-30",6548.54,6548.54,6378.45,6378.45,500],["2015-12-01",6718.63,6718.63,6718.63,6718.63,100],["2015-12-02",6378.45,6803.68,6378.45,6803.68,900],["2015-12-03",7058.81,7058.81,7058.81,7058.81,100],["2015-12-04",7228.9,7228.9,7228.9,7228.9,100],["2015-12-07",7484.04,7484.04,6548.54,7484.04,2700],["2015-12-08",7484.04,7484.04,7484.04,7484.04,0],["2015-12-09",7484.04,7484.04,7484.04,7484.04,0],["2015-12-10",7484.04,7484.04,7484.04,7484.04,0],["2015-12-11",7484.04,7484.04,7484.04,7484.04,0],["2015-12-14",7484.04,7484.04,7484.04,7484.04,0],["2015-12-15",7484.04,7484.04,7484.04,7484.04,25],["2015-12-16",7484.04,7484.04,7484.04,7484.04,0],["2015-12-17",8164.41,8164.41,8164.41,8164.41,1100],["2015-12-18",8164.41,8164.41,8164.41,8164.41,0],["2015-12-21",8164.41,8164.41,8164.41,8164.41,0],["2015-12-22",8164.41,8164.41,8164.41,8164.41,0],["2015-12-23",8164.41,8164.41,8164.41,8164.41,0],["2015-12-24",8164.41,8164.41,8164.41,8164.41,0],["2015-12-25",8164.41,8164.41,8164.41,8164.41,0],["2015-12-28",8929.82,8929.82,8929.82,8929.82,400],["2015-12-29",8929.82,8929.82,8929.82,8929.82,0],["2015-12-30",8929.82,8929.82,8929.82,8929.82,0],["2015-12-31",8929.82,8929.82,8929.82,8929.82,0],["2016-01-04",8929.82,8929.82,8929.82,8929.82,0],["2016-01-05",8929.82,8929.82,8929.82,8929.82,0],["2016-01-06",8929.82,8929.82,8929.82,8929.82,0],["2016-01-07",8929.82,8929.82,8929.82,8929.82,0],["2016-01-08",8929.82,8929.82,8929.82,8929.82,0],["2016-01-11",8929.82,8929.82,8929.82,8929.82,0],["2016-01-12",8929.82,8929.82,8929.82,8929.82,0],["2016-01-13",8929.82,8929.82,8929.82,8929.82,0],["2016-01-14",8929.82,8929.82,8929.82,8929.82,0],["2016-01-15",8929.82,8929.82,8929.82,8929.82,0],["2016-01-18",8929.82,8929.82,8929.82,8929.82,0],["2016-01-19",8929.82,8929.82,8929.82,8929.82,0],["2016-01-20",8929.82,8929.82,8929.82,8929.82,0],["2016-01-21",8929.82,8929.82,8929.82,8929.82,0],["2016-01-22",8929.82,8929.82,8929.82,8929.82,0],["2016-01-25",8929.82,8929.82,8929.82,8929.82,0],["2016-01-26",8929.82,8929.82,8929.82,8929.82,0],["2016-01-27",8929.82,8929.82,8929.82,8929.82,0],["2016-01-28",8929.82,8929.82,8929.82,8929.82,0],["2016-01-29",8929.82,8929.82,8929.82,8929.82,0],["2016-02-01",8929.82,8929.82,8929.82,8929.82,0],["2016-02-02",8929.82,8929.82,8929.82,8929.82,0],["2016-02-03",8929.82,8929.82,8929.82,8929.82,0],["2016-02-04",8929.82,8929.82,8929.82,8929.82,0],["2016-02-05",8929.82,8929.82,8929.82,8929.82,0],["2016-02-15",8929.82,8929.82,8929.82,8929.82,0],["2016-02-16",8929.82,8929.82,8929.82,8929.82,0],["2016-02-17",8929.82,8929.82,8929.82,8929.82,0],["2016-02-18",8929.82,8929.82,8929.82,8929.82,0],["2016-02-19",8929.82,8929.82,8929.82,8929.82,0],["2016-02-22",8929.82,8929.82,8929.82,8929.82,0],["2016-02-23",8929.82,8929.82,8929.82,8929.82,0],["2016-02-24",8929.82,8929.82,8929.82,8929.82,0],["2016-02-25",8929.82,8929.82,8929.82,8929.82,0],["2016-02-26",8929.82,8929.82,8929.82,8929.82,0],["2016-02-29",8929.82,8929.82,8929.82,8929.82,0],["2016-03-01",8929.82,8929.82,8929.82,8929.82,0],["2016-03-02",8929.82,8929.82,8929.82,8929.82,0],["2016-03-03",8929.82,8929.82,8929.82,8929.82,25],["2016-03-04",8929.82,8929.82,8929.82,8929.82,0],["2016-03-07",8079.36,8759.73,8079.36,8759.73,200],["2016-03-08",8759.73,8759.73,8759.73,8759.73,0],["2016-03-09",8759.73,8759.73,8759.73,8759.73,0],["2016-03-10",8848.21,9290.62,8848.21,9290.62,200],["2016-03-11",9290.62,9290.62,9290.62,9290.62,0],["2016-03-14",9290.62,9290.62,9290.62,9290.62,0],["2016-03-15",9290.62,9290.62,9290.62,9290.62,0],["2016-03-16",9290.62,9290.62,9290.62,9290.62,0],["2016-03-17",9290.62,9290.62,9290.62,9290.62,0],["2016-03-18",9290.62,9290.62,9290.62,9290.62,0],["2016-03-21",8405.8,9113.66,8405.8,9113.66,300],["2016-03-22",8228.84,8759.73,8228.84,8759.73,800],["2016-03-23",8759.73,8759.73,8759.73,8759.73,0],["2016-03-24",8759.73,8759.73,8759.73,8759.73,0],["2016-03-25",7963.39,7963.39,7963.39,7963.39,100],["2016-03-28",7167.05,7786.43,7167.05,7786.43,1500],["2016-03-29",7078.57,7078.57,7078.57,7078.57,100],["2016-03-30",7520.98,7520.98,6370.71,6636.16,1400],["2016-03-31",7078.57,7078.57,6016.79,6016.79,700],["2016-04-01",6547.68,6547.68,6016.79,6016.79,200],["2016-04-04",5574.37,6459.2,5574.37,6459.2,500],["2016-04-05",6016.79,6813.12,5839.82,6813.12,550],["2016-04-06",6813.12,6813.12,6813.12,6813.12,0],["2016-04-07",6813.12,6813.12,6813.12,6813.12,0],["2016-04-08",6990.09,7344.02,6193.75,7078.57,1300],["2016-04-11",7078.57,7078.57,7078.57,7078.57,0],["2016-04-12",6636.16,7255.54,6636.16,7255.54,300],["2016-04-13",7255.54,7255.54,7255.54,7255.54,0],["2016-04-14",7255.54,7255.54,7255.54,7255.54,0],["2016-04-15",6547.68,6990.09,6547.68,6990.09,2400],["2016-04-19",6370.71,6724.64,6370.71,6724.64,3100],["2016-04-20",6724.64,6724.64,6724.64,6724.64,0],["2016-04-21",6105.27,6105.27,6105.27,6105.27,100],["2016-04-22",6459.2,6636.16,5574.37,6105.27,400],["2016-04-25",6547.68,6547.68,6547.68,6547.68,100],["2016-04-26",6547.68,6547.68,6547.68,6547.68,0],["2016-04-27",6547.68,6547.68,6547.68,6547.68,0],["2016-04-28",5928.3,6990.09,5928.3,5928.3,6100],["2016-04-29",6370.71,6370.71,5574.37,6016.79,1300],["2016-05-04",6193.75,6193.75,6193.75,6193.75,100],["2016-05-05",6193.75,6193.75,6193.75,6193.75,0],["2016-05-06",5751.34,6105.27,5751.34,6105.27,1100],["2016-05-09",6105.27,6105.27,6105.27,6105.27,0],["2016-05-10",5662.86,5928.3,5662.86,5928.3,4800],["2016-05-11",6105.27,6105.27,6105.27,6105.27,100],["2016-05-12",6370.71,6370.71,6370.71,6370.71,100],["2016-05-13",6370.71,6370.71,6370.71,6370.71,0],["2016-05-16",6370.71,6370.71,6370.71,6370.71,0],["2016-05-17",5839.82,5839.82,5839.82,5839.82,300],["2016-05-18",6282.23,6282.23,6282.23,6282.23,100],["2016-05-19",5662.86,6193.75,5662.86,6193.75,2200],["2016-05-20",6370.71,6370.71,6370.71,6370.71,300],["2016-05-23",5751.34,6459.2,5751.34,6459.2,400],["2016-05-24",5839.82,6459.2,5839.82,6459.2,300],["2016-05-25",5839.82,6459.2,5839.82,6459.2,500],["2016-05-26",5839.82,6193.75,5839.82,6105.27,9500],["2016-05-27",6193.75,6370.71,6193.75,6370.71,700],["2016-05-30",6370.71,6370.71,5751.34,5751.34,7700],["2016-05-31",6282.23,6282.23,5308.93,6193.75,3000],["2016-06-01",5574.37,6636.16,5574.37,6636.16,200],["2016-06-02",6016.79,6547.68,6016.79,6459.2,1700],["2016-06-03",5928.3,6370.71,5928.3,6370.71,2100],["2016-06-06",5751.34,6370.71,5751.34,6370.71,1400],["2016-06-07",6370.71,6370.71,6370.71,6370.71,0],["2016-06-08",5839.82,6193.75,5751.34,6193.75,3100],["2016-06-09",6193.75,6193.75,6193.75,6193.75,0],["2016-06-10",5574.37,6282.23,5574.37,6105.27,1900],["2016-06-13",6105.27,6105.27,6105.27,6105.27,0],["2016-06-14",5574.37,6193.75,5574.37,6193.75,400],["2016-06-15",6193.75,6193.75,6193.75,6193.75,0],["2016-06-16",5662.86,6193.75,5662.86,6193.75,1000],["2016-06-17",6193.75,6193.75,6193.75,6193.75,0],["2016-06-20",6193.75,6193.75,6193.75,6193.75,0],["2016-06-21",5574.37,6282.23,5574.37,6193.75,1700],["2016-06-22",6193.75,6193.75,6193.75,6193.75,0],["2016-06-23",6193.75,6193.75,6193.75,6193.75,0],["2016-06-24",6193.75,6193.75,6193.75,6193.75,0],["2016-06-27",6193.75,6193.75,6193.75,6193.75,0],["2016-06-28",6193.75,6193.75,6193.75,6193.75,0],["2016-06-29",6105.27,6370.71,6105.27,6370.71,500],["2016-06-30",6282.23,6813.12,5751.34,6813.12,3100],["2016-07-01",6813.12,6813.12,6813.12,6813.12,0],["2016-07-04",6813.12,6813.12,6813.12,6813.12,0],["2016-07-05",6459.2,6459.2,6459.2,6459.2,1100],["2016-07-06",5839.82,6282.23,5839.82,6282.23,400],["2016-07-07",5662.86,6016.79,5662.86,6016.79,3600],["2016-07-08",5839.82,5928.3,5485.89,5928.3,1800],["2016-07-11",5397.41,5839.82,5397.41,5839.82,300],["2016-07-12",5397.41,6016.79,5397.41,6016.79,300],["2016-07-13",6016.79,6016.79,5485.89,5839.82,1200],["2016-07-14",5751.34,5751.34,5751.34,5751.34,100],["2016-07-15",5397.41,5662.86,5397.41,5662.86,3200],["2016-07-18",5662.86,5928.3,5662.86,5928.3,200],["2016-07-19",5485.89,5928.3,5485.89,5928.3,800],["2016-07-20",5397.41,5839.82,5397.41,5751.34,3900],["2016-07-21",5751.34,6193.75,5662.86,6193.75,4000],["2016-07-22",5574.37,6813.12,5574.37,6813.12,3200],["2016-07-25",6547.68,7078.57,6547.68,6636.16,3400],["2016-07-26",6901.61,6901.61,6016.79,6193.75,900],["2016-07-27",6547.68,6547.68,5662.86,6459.2,3400],["2016-07-28",6547.68,6547.68,6547.68,6547.68,600],["2016-07-29",5928.3,5928.3,5928.3,5928.3,100],["2016-08-01",6282.23,6282.23,5662.86,5839.82,2500],["2016-08-02",5839.82,5839.82,5839.82,5839.82,0],["2016-08-03",5839.82,5839.82,5839.82,5839.82,0],["2016-08-04",5751.34,5839.82,5751.34,5839.82,200],["2016-08-05",5662.86,5662.86,5662.86,5662.86,1400],["2016-08-08",5574.37,5574.37,5574.37,5574.37,1700],["2016-08-09",5574.37,5574.37,5574.37,5574.37,0],["2016-08-10",5485.89,5662.86,5308.93,5662.86,2200],["2016-08-11",5308.93,5574.37,5308.93,5574.37,800],["2016-08-12",5485.89,5485.89,5485.89,5485.89,1000],["2016-08-15",5485.89,5485.89,5485.89,5485.89,0],["2016-08-16",5485.89,5485.89,5485.89,5485.89,0],["2016-08-17",5928.3,5928.3,5397.41,5397.41,1300],["2016-08-18",5397.41,5397.41,5397.41,5397.41,0],["2016-08-19",5397.41,5397.41,5397.41,5397.41,0],["2016-08-22",5485.89,5485.89,5485.89,5485.89,100],["2016-08-23",5397.41,5397.41,5397.41,5397.41,100],["2016-08-24",5397.41,5397.41,5397.41,5397.41,0],["2016-08-25",5220.45,5220.45,5220.45,5220.45,1000],["2016-08-26",5220.45,5220.45,5220.45,5220.45,0],["2016-08-29",5220.45,5308.93,5220.45,5220.45,2400],["2016-08-30",5574.37,5574.37,5574.37,5574.37,100],["2016-08-31",5220.45,5397.41,5220.45,5397.41,2300],["2016-09-01",5928.3,5928.3,5928.3,5928.3,100],["2016-09-05",6193.75,6282.23,6193.75,6282.23,300],["2016-09-06",6282.23,6282.23,6282.23,6282.23,0],["2016-09-07",6282.23,6282.23,6282.23,6282.23,0],["2016-09-08",6282.23,6282.23,6282.23,6282.23,0],["2016-09-09",6282.23,6282.23,6282.23,6282.23,0],["2016-09-12",5662.86,6016.79,5662.86,5751.34,900],["2016-09-13",5928.3,6193.75,5220.45,5574.37,2600],["2016-09-14",5839.82,5839.82,5308.93,5308.93,2200],["2016-09-15",5662.86,5662.86,5308.93,5485.89,500],["2016-09-16",5662.86,6016.79,4955.0,5662.86,1000],["2016-09-19",5308.93,5308.93,5308.93,5308.93,400],["2016-09-20",5574.37,5751.34,5574.37,5751.34,200],["2016-09-21",5308.93,5308.93,5308.93,5308.93,1400],["2016-09-22",5574.37,5574.37,5131.96,5308.93,1300],["2016-09-23",5485.89,5662.86,5308.93,5308.93,700],["2016-09-26",5485.89,5662.86,5308.93,5308.93,300],["2016-09-27",5485.89,5485.89,5485.89,5485.89,100],["2016-09-28",5751.34,5751.34,5751.34,5751.34,200],["2016-09-29",5751.34,5751.34,5751.34,5751.34,0],["2016-09-30",5751.34,5751.34,5751.34,5751.34,0],["2016-10-03",5485.89,5485.89,5485.89,5485.89,100],["2016-10-04",5308.93,5485.89,5308.93,5485.89,700],["2016-10-05",5662.86,5662.86,5662.86,5662.86,100],["2016-10-06",5574.37,5574.37,5485.89,5485.89,600],["2016-10-07",5574.37,5751.34,5574.37,5662.86,400],["2016-10-10",5662.86,5662.86,5662.86,5662.86,0],["2016-10-11",5308.93,5574.37,5308.93,5574.37,500],["2016-10-12",5397.41,5397.41,5397.41,5397.41,200],["2016-10-13",5397.41,5397.41,5397.41,5397.41,0],["2016-10-14",5662.86,5662.86,5662.86,5662.86,100],["2016-10-17",5662.86,5662.86,5662.86,5662.86,0],["2016-10-18",5662.86,5662.86,5662.86,5662.86,0],["2016-10-19",5220.45,5751.34,5220.45,5485.89,700],["2016-10-20",5485.89,5485.89,5485.89,5485.89,25],["2016-10-21",5485.89,5485.89,5485.89,5485.89,0],["2016-10-24",5485.89,5751.34,5485.89,5751.34,800],["2016-10-25",5839.82,6282.23,5397.41,6105.27,1000],["2016-10-26",6105.27,6105.27,6105.27,6105.27,0],["2016-10-27",5574.37,6193.75,5574.37,6193.75,2300],["2016-10-28",5662.86,6193.75,5662.86,6193.75,600],["2016-10-31",5751.34,6193.75,5751.34,6193.75,1800],["2016-11-01",6193.75,6193.75,6193.75,6193.75,0],["2016-11-02",6193.75,6193.75,6193.75,6193.75,0],["2016-11-03",6193.75,6193.75,6193.75,6193.75,0],["2016-11-04",6193.75,6193.75,6193.75,6193.75,0],["2016-11-07",6193.75,6193.75,6193.75,6193.75,0],["2016-11-08",6105.27,6370.71,6105.27,6370.71,600],["2016-11-09",6282.23,6636.16,5751.34,6547.68,2600],["2016-11-10",6547.68,7167.05,5928.3,7167.05,1100],["2016-11-11",7167.05,7167.05,7167.05,7167.05,0],["2016-11-14",7167.05,7167.05,6459.2,7167.05,2000],["2016-11-15",7167.05,7167.05,7167.05,7167.05,0],["2016-11-16",7167.05,7167.05,7167.05,7167.05,0],["2016-11-17",7167.05,7167.05,7167.05,7167.05,0],["2016-11-18",7167.05,7167.05,7167.05,7167.05,0],["2016-11-21",7167.05,7167.05,7167.05,7167.05,0],["2016-11-22",7167.05,7167.05,7167.05,7167.05,0],["2016-11-23",6459.2,7167.05,6459.2,7167.05,3900],["2016-11-24",7167.05,7255.54,7167.05,7255.54,1100],["2016-11-25",7255.54,7255.54,7255.54,7255.54,1000],["2016-11-28",6547.68,7078.57,6547.68,7078.57,1500],["2016-11-29",7167.05,7167.05,6370.71,6990.09,2300],["2016-11-30",7078.57,7078.57,6370.71,7078.57,3700],["2016-12-01",7078.57,7344.02,6990.09,6990.09,1500],["2016-12-02",6990.09,6990.09,6990.09,6990.09,0],["2016-12-05",6990.09,6990.09,6459.2,6459.2,200],["2016-12-06",6990.09,6990.09,5839.82,6901.61,1600],["2016-12-07",6901.61,6901.61,6901.61,6901.61,1000],["2016-12-08",6282.23,6813.12,6282.23,6813.12,1000],["2016-12-09",6813.12,6813.12,6813.12,6813.12,200],["2016-12-12",6990.09,6990.09,6193.75,6724.64,700],["2016-12-13",6901.61,6901.61,6105.27,6724.64,1600],["2016-12-14",6901.61,6901.61,6105.27,6724.64,700],["2016-12-15",6901.61,6901.61,6193.75,6724.64,400],["2016-12-16",6105.27,6724.64,6105.27,6724.64,1100],["2016-12-19",6901.61,6901.61,6105.27,6193.75,1775],["2016-12-20",6459.2,6813.12,5662.86,6370.71,6700],["2016-12-21",6547.68,6547.68,6547.68,6547.68,100],["2016-12-22",6724.64,6724.64,5928.3,6105.27,900],["2016-12-23",6370.71,6547.68,5839.82,6370.71,500],["2016-12-26",6547.68,6547.68,6547.68,6547.68,100],["2016-12-27",6547.68,6547.68,6547.68,6547.68,0],["2016-12-28",6547.68,6901.61,5928.3,6370.71,900],["2016-12-29",6547.68,6901.61,6547.68,6901.61,500],["2016-12-30",6282.23,7078.57,6282.23,6813.12,13500],["2017-01-03",6813.12,6813.12,6813.12,6813.12,100],["2017-01-04",6901.61,6901.61,6636.16,6636.16,400],["2017-01-05",6813.12,6813.12,6724.64,6724.64,300],["2017-01-06",6724.64,6724.64,6724.64,6724.64,0],["2017-01-09",6813.12,6813.12,6724.64,6724.64,600],["2017-01-10",6901.61,6901.61,6901.61,6901.61,300],["2017-01-11",6282.23,6724.64,6282.23,6724.64,1800],["2017-01-12",6105.27,6724.64,6105.27,6547.68,2800],["2017-01-13",6636.16,6901.61,6636.16,6813.12,700],["2017-01-16",6813.12,6813.12,6813.12,6813.12,0],["2017-01-17",6813.12,6813.12,6813.12,6813.12,0],["2017-01-18",6724.64,6724.64,6724.64,6724.64,600],["2017-01-19",6724.64,6724.64,6724.64,6724.64,0],["2017-01-20",6193.75,6193.75,6193.75,6193.75,500],["2017-01-23",6813.12,6813.12,6813.12,6813.12,100],["2017-01-24",6813.12,6813.12,6813.12,6813.12,0],["2017-01-25",6813.12,7167.05,6813.12,6990.09,1200],["2017-02-02",7078.57,7167.05,6459.2,6813.12,2000],["2017-02-03",6990.09,7167.05,6547.68,6547.68,1300],["2017-02-06",6990.09,7167.05,6990.09,7078.57,800],["2017-02-07",7078.57,7167.05,7078.57,7078.57,1300],["2017-02-08",7078.57,7078.57,7078.57,7078.57,0],["2017-02-09",7078.57,7078.57,7078.57,7078.57,0],["2017-02-10",7078.57,7078.57,7078.57,7078.57,0],["2017-02-13",6547.68,7078.57,6547.68,7078.57,600],["2017-02-14",6990.09,6990.09,6990.09,6990.09,600],["2017-02-15",7078.57,7078.57,7078.57,7078.57,500],["2017-02-16",7078.57,7078.57,7078.57,7078.57,0],["2017-02-17",7078.57,7078.57,7078.57,7078.57,0],["2017-02-20",6724.64,7167.05,6636.16,7078.57,18300],["2017-02-21",7786.43,7786.43,7078.57,7078.57,5500],["2017-02-22",6990.09,6990.09,6990.09,6990.09,500],["2017-02-23",7167.05,7167.05,7078.57,7078.57,300],["2017-02-24",6813.12,7078.57,6724.64,7078.57,4200],["2017-02-27",7786.43,7786.43,7078.57,7167.05,3325],["2017-02-28",7786.43,7874.91,7078.57,7874.91,121900],["2017-03-01",7167.05,8582.77,7167.05,8582.77,500],["2017-03-02",7963.39,8848.21,7786.43,8405.8,705],["2017-03-03",8848.21,8848.21,7609.46,8317.32,700],["2017-03-06",8759.73,8759.73,8759.73,8759.73,110],["2017-03-07",8848.21,9113.66,8317.32,8759.73,700],["2017-03-08",8317.32,8759.73,7963.39,7963.39,2100],["2017-03-09",7167.05,8140.36,7167.05,8140.36,500],["2017-03-10",8051.87,8051.87,8051.87,8051.87,1115],["2017-03-13",8140.36,8140.36,8140.36,8140.36,100],["2017-03-14",8140.36,8140.36,8140.36,8140.36,5],["2017-03-15",8936.7,8936.7,7344.02,8140.36,4420],["2017-03-16",8936.7,8936.7,7344.02,7874.91,4000],["2017-03-17",8494.29,8494.29,7167.05,7963.39,6100],["2017-03-20",7963.39,7963.39,7963.39,7963.39,0],["2017-03-21",8140.36,8582.77,7255.54,7344.02,1000],["2017-03-22",7786.43,7963.39,7697.95,7697.95,400],["2017-03-23",7963.39,8140.36,7255.54,7609.46,1810],["2017-03-24",7786.43,7963.39,7609.46,7609.46,900],["2017-03-27",7786.43,7786.43,7609.46,7609.46,235],["2017-03-28",7786.43,7786.43,7078.57,7520.98,1200],["2017-03-29",7697.95,7697.95,7520.98,7520.98,200],["2017-03-30",7697.95,8228.84,7609.46,7609.46,1317],["2017-03-31",7786.43,8317.32,7786.43,8228.84,13030],["2017-04-03",8936.7,8936.7,8671.25,8671.25,865],["2017-04-04",9202.14,9202.14,8671.25,8671.25,300],["2017-04-05",9202.14,9202.14,8671.25,8671.25,2800],["2017-04-07",9290.62,9290.62,8671.25,8671.25,700],["2017-04-10",8848.21,8848.21,8671.25,8671.25,200],["2017-04-11",8848.21,9290.62,8848.21,8848.21,917],["2017-04-12",9202.14,9202.14,7963.39,8405.8,1145],["2017-04-13",9025.18,9025.18,7697.95,8759.73,800],["2017-04-14",9290.62,9290.62,7963.39,9025.18,1000],["2017-04-17",9290.62,9290.62,8140.36,9025.18,1600],["2017-04-18",9290.62,9290.62,8140.36,8936.7,800],["2017-04-19",8848.21,8936.7,8051.87,8936.7,3900],["2017-04-20",8936.7,8936.7,8936.7,8936.7,25],["2017-04-21",9202.14,9202.14,8051.87,8582.77,3020],["2017-04-24",8759.73,8759.73,8759.73,8759.73,100],["2017-04-25",9202.14,9202.14,8228.84,8405.8,1900],["2017-04-26",8405.8,8759.73,7963.39,8582.77,2600],["2017-04-27",8759.73,8759.73,8228.84,8582.77,2400],["2017-04-28",9290.62,9290.62,9290.62,9290.62,47750],["2017-05-03",9290.62,9290.62,9290.62,9290.62,0],["2017-05-04",9290.62,9290.62,9290.62,9290.62,0],["2017-05-05",8405.8,8848.21,8405.8,8848.21,600],["2017-05-08",9113.66,9113.66,9113.66,9113.66,100],["2017-05-09",8494.29,8494.29,8494.29,8494.29,800],["2017-05-10",8671.25,8848.21,7963.39,8317.32,1900],["2017-05-11",8671.25,8671.25,8671.25,8671.25,100],["2017-05-12",7963.39,8317.32,7963.39,8228.84,900],["2017-05-15",8140.36,8140.36,8140.36,8140.36,200],["2017-05-16",7786.43,7963.39,7520.98,7963.39,1600],["2017-05-17",8317.32,8317.32,8317.32,8317.32,100],["2017-05-18",7697.95,8140.36,7609.46,7963.39,2200],["2017-05-19",8317.32,8582.77,7167.05,7167.05,4600],["2017-05-22",7874.91,7874.91,6901.61,7786.43,500],["2017-05-23",7520.98,7520.98,7520.98,7520.98,100],["2017-05-24",7520.98,7963.39,7520.98,7963.39,900],["2017-05-25",7963.39,7963.39,7963.39,7963.39,0],["2017-05-26",7963.39,8405.8,7963.39,8405.8,500],["2017-05-29",8317.32,9025.18,8317.32,8317.32,3100],["2017-05-30",8405.8,8759.73,7786.43,8405.8,4250],["2017-05-31",8405.8,8848.21,8405.8,8848.21,2000],["2017-06-01",8405.8,8671.25,7963.39,8051.87,8100],["2017-06-02",8051.87,8051.87,8051.87,8051.87,0],["2017-06-05",8317.32,8317.32,8317.32,8317.32,100],["2017-06-06",8494.29,8671.25,8494.29,8671.25,300],["2017-06-07",8671.25,8671.25,8671.25,8671.25,0],["2017-06-08",8671.25,9025.18,7963.39,8405.8,2000],["2017-06-09",8582.77,8936.7,8405.8,8848.21,9310],["2017-06-12",8848.21,9644.55,8405.8,9290.62,3300],["2017-06-13",9290.62,9644.55,8405.8,9379.11,9000],["2017-06-14",9290.62,9733.04,9290.62,9733.04,1400],["2017-06-15",8759.73,9733.04,8759.73,9733.04,7200],["2017-06-16",8759.73,8848.21,8759.73,8848.21,1800],["2017-06-19",9290.62,9290.62,9290.62,9290.62,100],["2017-06-20",9113.66,9644.55,8848.21,9379.11,1800],["2017-06-21",9113.66,9379.11,9113.66,9113.66,4100],["2017-06-22",8848.21,8848.21,8848.21,8848.21,100],["2017-06-23",9290.62,9290.62,8494.29,8848.21,700],["2017-06-26",9202.14,9202.14,8405.8,9025.18,12100],["2017-06-27",8848.21,9025.18,8848.21,8848.21,9800],["2017-06-28",9290.62,9644.55,9290.62,9644.55,700],["2017-06-29",9202.14,9290.62,9202.14,9202.14,1300],["2017-06-30",9467.59,10086.96,9290.62,10086.96,8500],["2017-07-03",10352.41,10352.41,9733.04,10086.96,2000],["2017-07-04",10352.41,10352.41,9733.04,9733.04,250],["2017-07-05",10263.93,10529.37,9733.04,10086.96,1400],["2017-07-06",10352.41,10352.41,9733.04,10086.96,1000],["2017-07-07",9910.0,10440.89,9910.0,10175.45,11500],["2017-07-10",10440.89,11060.27,10440.89,11060.27,900],["2017-07-11",11237.23,11237.23,10617.86,10617.86,1300],["2017-07-12",11060.27,11060.27,10617.86,10617.86,700],["2017-07-13",10971.79,10971.79,9556.07,10617.86,1200],["2017-07-14",9556.07,10529.37,9556.07,10529.37,1112],["2017-07-17",10883.3,10883.3,10883.3,10883.3,100],["2017-07-18",10706.34,10706.34,10706.34,10706.34,100],["2017-07-19",10971.79,11502.68,10971.79,11502.68,500],["2017-07-20",11768.12,12387.5,10352.41,10352.41,2112],["2017-07-21",11098.53,11098.53,9419.76,11098.53,442],["2017-07-24",11658.12,11658.12,11658.12,11658.12,100],["2017-07-25",11937.91,12124.44,11937.91,12124.44,300],["2017-07-26",10912.0,11564.85,10912.0,11378.32,1750],["2017-07-27",10259.15,11098.53,10259.15,11098.53,10400],["2017-07-28",11098.53,11098.53,11098.53,11098.53,775],["2017-07-31",10912.0,11098.53,10725.47,11098.53,3100],["2017-08-01",10725.47,10725.47,10072.62,10538.94,10000],["2017-08-02",10072.62,10445.68,10072.62,10445.68,1100],["2017-08-03",10632.21,10912.0,10165.88,10538.94,1400],["2017-08-04",10538.94,10538.94,10538.94,10538.94,0],["2017-08-07",10445.68,10538.94,10445.68,10538.94,2400],["2017-08-08",10445.68,10445.68,10445.68,10445.68,1000],["2017-08-09",10445.68,10445.68,10445.68,10445.68,500],["2017-08-10",10632.21,11191.79,10632.21,11191.79,500],["2017-08-11",10259.15,11191.79,10259.15,11191.79,800],["2017-08-14",10259.15,11098.53,10072.62,10072.62,2412],["2017-08-15",10632.21,10632.21,10072.62,10445.68,3500],["2017-08-16",9606.29,10725.47,9419.76,10538.94,8200],["2017-08-17",10259.15,10259.15,10259.15,10259.15,1100],["2017-08-18",10445.68,10725.47,10259.15,10259.15,2000],["2017-08-21",10445.68,10725.47,10072.62,10072.62,1100],["2017-08-22",10445.68,10445.68,10072.62,10072.62,1500],["2017-08-23",10259.15,10445.68,10259.15,10259.15,710],["2017-08-24",10445.68,10445.68,9233.23,10445.68,900],["2017-08-25",9419.76,10259.15,9419.76,10259.15,7500],["2017-08-28",9326.5,10072.62,9326.5,10072.62,2100],["2017-08-29",9326.5,10725.47,9233.23,9233.23,6300],["2017-08-30",9886.09,9886.09,9792.82,9792.82,400],["2017-08-31",10538.94,10538.94,9326.5,9886.09,2400],["2017-09-01",9886.09,9886.09,9886.09,9886.09,600],["2017-09-05",9979.35,10072.62,9886.09,9886.09,1800],["2017-09-06",9792.82,9792.82,9792.82,9792.82,200],["2017-09-07",9792.82,9792.82,9792.82,9792.82,600],["2017-09-08",9792.82,10165.88,9792.82,9792.82,1400],["2017-09-11",9699.56,9699.56,9699.56,9699.56,400],["2017-09-12",8766.91,9699.56,8766.91,9699.56,1800],["2017-09-13",9419.76,10538.94,8860.17,10072.62,3000],["2017-09-14",10165.88,10632.21,10165.88,10632.21,700],["2017-09-15",10632.21,10632.21,10632.21,10632.21,0],["2017-09-18",9792.82,9792.82,9606.29,9606.29,1300],["2017-09-19",9606.29,9606.29,9606.29,9606.29,0],["2017-09-20",9979.35,10259.15,9979.35,10259.15,300],["2017-09-21",9233.23,9699.56,9233.23,9606.29,1100],["2017-09-22",9606.29,9606.29,9606.29,9606.29,0],["2017-09-25",9792.82,9792.82,9699.56,9699.56,250],["2017-09-26",9699.56,9699.56,9699.56,9699.56,200],["2017-09-27",9699.56,9699.56,9699.56,9699.56,0],["2017-09-28",9699.56,9699.56,9699.56,9699.56,200],["2017-09-29",9792.82,9792.82,9792.82,9792.82,1600],["2017-10-02",9792.82,9792.82,9792.82,9792.82,0],["2017-10-03",9979.35,10259.15,9979.35,10259.15,200],["2017-10-04",10259.15,10259.15,10259.15,10259.15,0],["2017-10-05",9233.23,9699.56,9233.23,9699.56,1700],["2017-10-06",9699.56,9699.56,9699.56,9699.56,0],["2017-10-09",9606.29,9606.29,9606.29,9606.29,200],["2017-10-10",9326.5,9326.5,9326.5,9326.5,350],["2017-10-11",9326.5,9326.5,9326.5,9326.5,0],["2017-10-12",9699.56,9699.56,9699.56,9699.56,100],["2017-10-13",9699.56,10259.15,9699.56,10259.15,400],["2017-10-16",9326.5,9326.5,9233.23,9233.23,1100],["2017-10-17",9326.5,9326.5,9326.5,9326.5,100],["2017-10-18",9513.03,9513.03,8393.85,8766.91,15369],["2017-10-19",8953.44,9233.23,8953.44,9046.7,1531],["2017-10-20",9139.97,9792.82,9139.97,9792.82,700],["2017-10-23",8860.17,9326.5,8860.17,9233.23,1800],["2017-10-24",9046.7,9046.7,9046.7,9046.7,400],["2017-10-25",8953.44,8953.44,8953.44,8953.44,300],["2017-10-26",9233.23,9233.23,8953.44,8953.44,300],["2017-10-27",9046.7,9046.7,9046.7,9046.7,1900],["2017-10-30",9139.97,9139.97,9139.97,9139.97,700],["2017-10-31",9326.5,9699.56,9233.23,9233.23,1800],["2017-11-01",9046.7,9046.7,9046.7,9046.7,200],["2017-11-02",8953.44,8953.44,8953.44,8953.44,300],["2017-11-03",9139.97,9139.97,9139.97,9139.97,200],["2017-11-06",8300.58,8300.58,8300.58,8300.58,200],["2017-11-07",9046.7,9046.7,9046.7,9046.7,200],["2017-11-08",9046.7,9046.7,9046.7,9046.7,0],["2017-11-09",9046.7,9046.7,9046.7,9046.7,800],["2017-11-10",9046.7,9046.7,9046.7,9046.7,0],["2017-11-13",9699.56,9699.56,9699.56,9699.56,100],["2017-11-14",8766.91,9046.7,8766.91,9046.7,2100],["2017-11-15",9419.76,9419.76,9419.76,9419.76,400],["2017-11-16",9419.76,9419.76,9419.76,9419.76,0],["2017-11-17",9233.23,9233.23,8953.44,8953.44,700],["2017-11-20",8766.91,8766.91,8766.91,8766.91,400],["2017-11-21",9139.97,9139.97,9139.97,9139.97,800],["2017-11-22",8953.44,8953.44,8953.44,8953.44,1100],["2017-11-23",9139.97,9233.23,8860.17,8860.17,700],["2017-11-24",8673.64,8673.64,8673.64,8673.64,1000],["2017-11-27",9139.97,9139.97,9139.97,9139.97,100],["2017-11-28",9046.7,9046.7,9046.7,9046.7,1100],["2017-11-29",8207.32,9326.5,8207.32,9326.5,2600],["2017-11-30",9233.23,9326.5,8580.38,9326.5,43800],["2017-12-01",9606.29,9606.29,9233.23,9233.23,1100],["2017-12-04",9513.03,9513.03,8580.38,9046.7,7000],["2017-12-05",9326.5,9326.5,8860.17,8860.17,1700],["2017-12-06",9233.23,9233.23,8114.05,8114.05,2300],["2017-12-07",8766.91,8766.91,8766.91,8766.91,100],["2017-12-08",8766.91,8766.91,8766.91,8766.91,2025],["2017-12-11",8673.64,8673.64,8673.64,8673.64,1050],["2017-12-12",8020.79,8860.17,8020.79,8860.17,1300],["2017-12-13",8020.79,8207.32,8020.79,8207.32,5600],["2017-12-14",8673.64,8673.64,8207.32,8207.32,200],["2017-12-15",8580.38,8580.38,8580.38,8580.38,100],["2017-12-18",8580.38,8580.38,8580.38,8580.38,0],["2017-12-19",8393.85,8580.38,7740.99,8580.38,1100],["2017-12-20",7834.26,8580.38,7740.99,8487.11,4100],["2017-12-21",7740.99,8580.38,7740.99,8580.38,200],["2017-12-22",8580.38,8580.38,8580.38,8580.38,0],["2017-12-25",8580.38,8580.38,8580.38,8580.38,0],["2017-12-26",8580.38,8580.38,8580.38,8580.38,0],["2017-12-27",8580.38,8580.38,8580.38,8580.38,0],["2017-12-28",8393.85,9233.23,8393.85,9233.23,3900],["2017-12-29",8393.85,9979.35,8393.85,9792.82,7000],["2018-01-02",10072.62,10072.62,9326.5,9326.5,200],["2018-01-03",9792.82,9792.82,9792.82,9792.82,100],["2018-01-04",9792.82,9792.82,9792.82,9792.82,0],["2018-01-05",9792.82,9792.82,9792.82,9792.82,400],["2018-01-08",8860.17,9606.29,8860.17,9419.76,700],["2018-01-09",9233.23,9233.23,9233.23,9233.23,300],["2018-01-10",9233.23,9233.23,9233.23,9233.23,0],["2018-01-11",9606.29,9606.29,9606.29,9606.29,700],["2018-01-12",9699.56,10072.62,9699.56,10072.62,1000],["2018-01-15",9979.35,9979.35,9979.35,9979.35,1100],["2018-01-16",9886.09,9886.09,9886.09,9886.09,150],["2018-01-17",9139.97,9139.97,9046.7,9046.7,600],["2018-01-18",9326.5,9326.5,9326.5,9326.5,150],["2018-01-19",9792.82,9792.82,8393.85,9326.5,1300],["2018-01-22",9326.5,9792.82,9326.5,9792.82,200],["2018-01-23",10072.62,10538.94,10072.62,10538.94,200],["2018-01-24",10538.94,10538.94,10538.94,10538.94,0],["2018-01-25",9513.03,9513.03,9513.03,9513.03,100],["2018-01-26",8580.38,9233.23,8580.38,8580.38,2600],["2018-01-29",9326.5,9326.5,7927.52,9233.23,2225],["2018-01-30",9233.23,9233.23,9233.23,9233.23,400],["2018-01-31",9233.23,9233.23,9233.23,9233.23,2350],["2018-02-01",8487.11,8487.11,8487.11,8487.11,500],["2018-02-02",7647.73,9046.7,7647.73,8766.91,11300],["2018-02-05",9046.7,9046.7,8953.44,8953.44,1300],["2018-02-06",8953.44,8953.44,8953.44,8953.44,1000],["2018-02-07",8114.05,8393.85,8114.05,8393.85,1600],["2018-02-08",8393.85,8487.11,8393.85,8487.11,850],["2018-02-09",8766.91,8953.44,8766.91,8953.44,400],["2018-02-12",8393.85,8953.44,8393.85,8953.44,1100],["2018-02-13",8766.91,8766.91,8766.91,8766.91,100],["2018-02-21",8393.85,8393.85,8393.85,8393.85,1000],["2018-02-22",8766.91,8766.91,8766.91,8766.91,100],["2018-02-23",8020.79,9139.97,8020.79,9139.97,1000],["2018-02-26",9139.97,9139.97,9139.97,9139.97,0],["2018-02-27",8393.85,8393.85,8393.85,8393.85,500],["2018-02-28",8300.58,8953.44,8300.58,8393.85,53600],["2018-03-01",8393.85,8860.17,8393.85,8393.85,1100],["2018-03-02",7647.73,8766.91,7647.73,8766.91,550],["2018-03-05",7927.52,8766.91,7927.52,8766.91,200],["2018-03-06",8393.85,8580.38,8393.85,8580.38,800],["2018-03-07",8580.38,8580.38,8580.38,8580.38,0],["2018-03-08",9326.5,9326.5,8953.44,8953.44,200],["2018-03-09",8953.44,8953.44,8953.44,8953.44,0],["2018-03-12",8953.44,8953.44,8953.44,8953.44,0],["2018-03-13",8953.44,8953.44,8953.44,8953.44,0],["2018-03-14",8207.32,8207.32,8207.32,8207.32,300],["2018-03-15",8953.44,8953.44,8860.17,8860.17,300],["2018-03-16",8860.17,8860.17,8860.17,8860.17,0],["2018-03-19",8860.17,8860.17,8860.17,8860.17,50],["2018-03-20",9046.7,9046.7,9046.7,9046.7,200],["2018-03-21",9046.7,9046.7,9046.7,9046.7,200],["2018-03-22",9046.7,9046.7,9046.7,9046.7,0],["2018-03-23",8207.32,8207.32,8207.32,8207.32,100],["2018-03-26",8953.44,8953.44,8953.44,8953.44,100],["2018-03-27",9139.97,9139.97,9139.97,9139.97,100],["2018-03-28",8300.58,8300.58,8300.58,8300.58,100],["2018-03-29",9046.7,9046.7,9046.7,9046.7,100],["2018-03-30",8953.44,8953.44,8953.44,8953.44,1000],["2018-04-02",8953.44,8953.44,8953.44,8953.44,0],["2018-04-03",8953.44,8953.44,8953.44,8953.44,0],["2018-04-04",9326.5,9326.5,9326.5,9326.5,100],["2018-04-05",9326.5,9326.5,9326.5,9326.5,0],["2018-04-06",9326.5,9326.5,9326.5,9326.5,0],["2018-04-09",8860.17,8860.17,8860.17,8860.17,200],["2018-04-10",9139.97,9139.97,8020.79,8393.85,1800],["2018-04-11",8860.17,8860.17,8860.17,8860.17,100],["2018-04-12",9139.97,9139.97,8020.79,8860.17,1000],["2018-04-13",8207.32,8766.91,8207.32,8766.91,900],["2018-04-16",7927.52,8766.91,7927.52,8766.91,900],["2018-04-17",8207.32,8207.32,8207.32,8207.32,300],["2018-04-18",8114.05,8114.05,8114.05,8114.05,100],["2018-04-19",8673.64,8673.64,8673.64,8673.64,100],["2018-04-20",8673.64,8673.64,8673.64,8673.64,0],["2018-04-23",8673.64,8673.64,8673.64,8673.64,0],["2018-04-24",8673.64,8673.64,8673.64,8673.64,0],["2018-04-26",7834.26,7834.26,7834.26,7834.26,400],["2018-04-27",8393.85,8393.85,8393.85,8393.85,100],["2018-05-02",7647.73,8300.58,7647.73,8207.32,300],["2018-05-03",8207.32,8207.32,8207.32,8207.32,0],["2018-05-04",8207.32,8207.32,8207.32,8207.32,0],["2018-05-07",8300.58,8300.58,8300.58,8300.58,100],["2018-05-08",8580.38,8580.38,8300.58,8300.58,300],["2018-05-09",8300.58,8300.58,8300.58,8300.58,0],["2018-05-10",8580.38,8860.17,8207.32,8207.32,300],["2018-05-11",8207.32,8207.32,8207.32,8207.32,0],["2018-05-14",8207.32,8207.32,8207.32,8207.32,0],["2018-05-15",8580.38,8580.38,8580.38,8580.38,200],["2018-05-16",8300.58,8300.58,8300.58,8300.58,100],["2018-05-17",8300.58,8300.58,8300.58,8300.58,0],["2018-05-18",7647.73,7647.73,7647.73,7647.73,300],["2018-05-21",7647.73,7647.73,7647.73,7647.73,1500],["2018-05-22",7647.73,8300.58,7088.14,8300.58,500],["2018-05-23",8300.58,8300.58,8300.58,8300.58,0],["2018-05-24",8300.58,8300.58,8300.58,8300.58,0],["2018-05-25",8300.58,8300.58,8300.58,8300.58,0],["2018-05-28",7554.46,8207.32,7554.46,8207.32,1800],["2018-05-29",8207.32,8207.32,8207.32,8207.32,0],["2018-05-30",8580.38,8580.38,7740.99,7740.99,200],["2018-05-31",7927.52,8300.58,7927.52,8020.79,2000],["2018-06-01",8020.79,8020.79,8020.79,8020.79,0],["2018-06-04",7927.52,7927.52,7927.52,7927.52,100],["2018-06-05",7554.46,7554.46,7554.46,7554.46,100],["2018-06-06",7554.46,7554.46,7554.46,7554.46,400],["2018-06-07",7554.46,7554.46,7554.46,7554.46,0],["2018-06-08",7554.46,7554.46,7554.46,7554.46,0],["2018-06-11",7554.46,7554.46,7554.46,7554.46,0],["2018-06-12",7554.46,7554.46,7554.46,7554.46,0],["2018-06-13",7554.46,7554.46,7554.46,7554.46,100],["2018-06-14",7554.46,7554.46,7554.46,7554.46,0],["2018-06-15",7554.46,7554.46,7554.46,7554.46,0],["2018-06-18",7927.52,7927.52,7927.52,7927.52,100],["2018-06-19",8300.58,8300.58,8300.58,8300.58,100],["2018-06-20",8300.58,8300.58,8300.58,8300.58,0],["2018-06-21",8300.58,8300.58,8300.58,8300.58,0],["2018-06-22",8300.58,8300.58,8300.58,8300.58,0],["2018-06-25",7554.46,7927.52,7554.46,7927.52,600],["2018-06-26",7927.52,7927.52,7927.52,7927.52,0],["2018-06-27",8487.11,8487.11,7927.52,7927.52,200],["2018-06-28",7927.52,7927.52,7927.52,7927.52,0],["2018-06-29",7927.52,7927.52,7927.52,7927.52,300],["2018-07-02",7927.52,7927.52,7927.52,7927.52,0],["2018-07-03",8487.11,8487.11,7181.4,7181.4,200],["2018-07-04",7181.4,7181.4,7181.4,7181.4,100],["2018-07-05",7740.99,7740.99,7740.99,7740.99,100],["2018-07-06",7740.99,7740.99,7740.99,7740.99,0],["2018-07-09",8300.58,8300.58,8300.58,8300.58,100],["2018-07-10",8300.58,8300.58,8300.58,8300.58,0],["2018-07-11",7554.46,7554.46,7554.46,7554.46,100],["2018-07-12",7554.46,7554.46,7554.46,7554.46,0],["2018-07-13",6901.61,7461.2,6808.34,7461.2,1000],["2018-07-16",8020.79,8020.79,8020.79,8020.79,100],["2018-07-17",8487.11,8487.11,8487.11,8487.11,100],["2018-07-18",7927.52,8487.11,7927.52,8487.11,1100],["2018-07-19",9139.97,9139.97,9139.97,9139.97,100],["2018-07-20",9792.82,9792.82,8860.17,9792.82,300],["2018-07-23",9792.82,9792.82,9792.82,9792.82,0],["2018-07-24",10259.15,10259.15,10259.15,10259.15,100],["2018-07-25",10259.15,11191.79,10259.15,11191.79,500],["2018-07-26",11191.79,11191.79,11191.79,11191.79,0],["2018-07-27",11191.79,11191.79,11191.79,11191.79,0],["2018-07-30",11191.79,11191.79,11191.79,11191.79,0],["2018-07-31",11191.79,11191.79,11191.79,11191.79,0],["2018-08-01",11191.79,11191.79,11191.79,11191.79,0],["2018-08-02",11191.79,11191.79,11191.79,11191.79,0],["2018-08-03",11191.79,11191.79,11191.79,11191.79,0],["2018-08-06",11191.79,11191.79,11191.79,11191.79,0],["2018-08-07",11191.79,11191.79,11191.79,11191.79,0],["2018-08-08",11191.79,11191.79,11191.79,11191.79,0],["2018-08-09",11191.79,11191.79,11191.79,11191.79,0],["2018-08-10",11191.79,11191.79,11191.79,11191.79,0],["2018-08-13",11191.79,11191.79,11191.79,11191.79,0],["2018-08-14",11191.79,11191.79,11191.79,11191.79,0],["2018-08-15",11191.79,11191.79,11191.79,11191.79,0],["2018-08-16",11191.79,11191.79,11191.79,11191.79,0],["2018-08-17",11191.79,11191.79,11191.79,11191.79,0],["2018-08-20",11191.79,11191.79,11191.79,11191.79,0],["2018-08-21",11191.79,11191.79,11191.79,11191.79,0],["2018-08-22",11191.79,11191.79,11191.79,11191.79,0],["2018-08-23",11191.79,11191.79,11191.79,11191.79,0],["2018-08-24",11191.79,11191.79,11191.79,11191.79,0],["2018-08-27",11191.79,11191.79,11191.79,11191.79,0],["2018-08-28",11191.79,11191.79,11191.79,11191.79,0],["2018-08-29",11191.79,11191.79,11191.79,11191.79,0],["2018-08-30",11191.79,11191.79,11191.79,11191.79,0],["2018-08-31",11191.79,11191.79,11191.79,11191.79,0],["2018-09-04",11191.79,11191.79,11191.79,11191.79,0],["2018-09-05",11191.79,11191.79,11191.79,11191.79,0],["2018-09-06",11191.79,11191.79,11191.79,11191.79,0],["2018-09-07",11191.79,11191.79,11191.79,11191.79,0],["2018-09-10",11191.79,11191.79,11191.79,11191.79,0],["2018-09-11",11191.79,11191.79,11191.79,11191.79,0],["2018-09-12",11191.79,11191.79,11191.79,11191.79,0],["2018-09-13",11191.79,11191.79,11191.79,11191.79,0],["2018-09-14",11191.79,11191.79,11191.79,11191.79,0],["2018-09-17",11191.79,11191.79,11191.79,11191.79,0],["2018-09-18",11191.79,11191.79,11191.79,11191.79,0],["2018-09-19",11191.79,11191.79,11191.79,11191.79,0],["2018-09-20",11191.79,11191.79,11191.79,11191.79,0],["2018-09-21",11191.79,11191.79,11191.79,11191.79,0],["2018-09-24",11191.79,11191.79,11191.79,11191.79,0],["2018-09-25",12124.44,12124.44,12124.44,12124.44,100],["2018-09-26",12124.44,12124.44,12124.44,12124.44,0],["2018-09-27",12124.44,12124.44,12124.44,12124.44,0],["2018-09-28",12124.44,12124.44,12124.44,12124.44,0],["2018-10-01",12124.44,12124.44,12124.44,12124.44,0],["2018-10-02",12124.44,12124.44,12124.44,12124.44,0],["2018-10-03",12124.44,12124.44,12124.44,12124.44,0],["2018-10-04",12124.44,12124.44,12124.44,12124.44,0],["2018-10-05",12124.44,12124.44,12124.44,12124.44,0],["2018-10-08",12124.44,12124.44,12124.44,12124.44,0],["2018-10-09",12711.11,12711.11,12711.11,12711.11,100],["2018-10-10",12711.11,12711.11,12711.11,12711.11,0],["2018-10-11",12711.11,12711.11,12711.11,12711.11,0],["2018-10-12",12711.11,12711.11,12711.11,12711.11,0],["2018-10-15",12711.11,12711.11,12711.11,12711.11,0],["2018-10-16",12711.11,12711.11,12711.11,12711.11,0],["2018-10-17",13688.89,13688.89,13688.89,13688.89,100],["2018-10-18",14177.78,14177.78,14177.78,14177.78,100],["2018-10-19",14177.78,14177.78,14177.78,14177.78,0],["2018-10-22",14177.78,14177.78,14177.78,14177.78,0],["2018-10-23",14177.78,14177.78,14177.78,14177.78,0],["2018-10-24",15155.56,15155.56,15155.56,15155.56,100],["2018-10-25",16133.33,16133.33,16133.33,16133.33,100],["2018-10-26",16133.33,16133.33,16133.33,16133.33,0],["2018-10-29",14568.89,14568.89,14568.89,14568.89,18400],["2018-10-30",14568.89,14568.89,14568.89,14568.89,0],["2018-10-31",14568.89,14568.89,14568.89,14568.89,0],["2018-11-01",14568.89,14568.89,14568.89,14568.89,0],["2018-11-02",13200.0,13200.0,13200.0,13200.0,200],["2018-11-05",11928.89,11928.89,11928.89,11928.89,100],["2018-11-06",10755.56,10755.56,10755.56,10755.56,100],["2018-11-07",9680.0,9680.0,9680.0,9680.0,100],["2018-11-08",10560.0,10560.0,8800.0,8800.0,3400],["2018-11-09",9288.89,9288.89,8115.56,9191.11,500],["2018-11-12",8311.11,8800.0,8311.11,8800.0,5100],["2018-11-13",9680.0,9680.0,7920.0,8702.22,1900],["2018-11-14",9484.44,9484.44,7920.0,8800.0,1400],["2018-11-15",9288.89,9288.89,9288.89,9288.89,100],["2018-11-16",9288.89,9288.89,9288.89,9288.89,0],["2018-11-19",9777.78,9777.78,9777.78,9777.78,100],["2018-11-20",9777.78,9777.78,9777.78,9777.78,0],["2018-11-21",9777.78,9777.78,9777.78,9777.78,0],["2018-11-22",8800.0,9680.0,8800.0,9680.0,200],["2018-11-23",10168.89,10168.89,8800.0,10071.11,300],["2018-11-26",10071.11,10071.11,10071.11,10071.11,0],["2018-11-27",10071.11,10071.11,10071.11,10071.11,0],["2018-11-28",10071.11,10071.11,10071.11,10071.11,0],["2018-11-29",10071.11,10071.11,10071.11,10071.11,0],["2018-11-30",9680.0,9680.0,9680.0,9680.0,4000],["2018-12-03",9582.22,9582.22,8800.0,8800.0,2200],["2018-12-04",8800.0,8800.0,8800.0,8800.0,0],["2018-12-05",8800.0,8800.0,8800.0,8800.0,0],["2018-12-06",9680.0,9680.0,9680.0,9680.0,100],["2018-12-07",10266.67,10266.67,8800.0,8800.0,200],["2018-12-10",9680.0,9680.0,7920.0,8800.0,1200],["2018-12-11",7920.0,7920.0,7920.0,7920.0,400],["2018-12-12",8702.22,8702.22,8702.22,8702.22,100],["2018-12-13",8702.22,9386.67,8702.22,9386.67,200],["2018-12-14",8506.67,8506.67,8506.67,8506.67,100],["2018-12-17",8995.56,8995.56,8995.56,8995.56,100],["2018-12-18",8995.56,8995.56,8995.56,8995.56,0],["2018-12-19",8995.56,8995.56,8995.56,8995.56,0],["2018-12-20",8995.56,8995.56,8995.56,8995.56,0],["2018-12-21",8995.56,8995.56,8995.56,8995.56,0],["2018-12-24",8115.56,8604.44,8115.56,8604.44,300],["2018-12-25",7822.22,8604.44,7822.22,8604.44,200],["2018-12-26",8604.44,8604.44,8604.44,8604.44,0],["2018-12-27",8506.67,8506.67,8506.67,8506.67,200],["2018-12-28",7822.22,7822.22,7822.22,7822.22,200],["2019-01-02",8213.33,8213.33,8213.33,8213.33,100],["2019-01-03",8213.33,8213.33,8213.33,8213.33,0],["2019-01-04",8702.22,8702.22,8702.22,8702.22,100],["2019-01-07",8702.22,8702.22,8702.22,8702.22,0],["2019-01-08",8702.22,8702.22,8702.22,8702.22,0],["2019-01-09",8702.22,8702.22,8702.22,8702.22,0],["2019-01-10",8702.22,8702.22,8702.22,8702.22,0],["2019-01-11",8702.22,8702.22,8702.22,8702.22,0],["2019-01-14",7920.0,7920.0,7920.0,7920.0,300],["2019-01-15",8408.89,8408.89,8408.89,8408.89,100],["2019-01-16",8408.89,8408.89,8408.89,8408.89,0],["2019-01-17",8408.89,8408.89,8408.89,8408.89,0],["2019-01-18",8702.22,8702.22,8702.22,8702.22,100],["2019-01-21",8213.33,8213.33,8213.33,8213.33,100],["2019-01-22",8213.33,8213.33,8213.33,8213.33,0],["2019-01-23",8213.33,8213.33,8213.33,8213.33,0],["2019-01-24",8604.44,8604.44,8604.44,8604.44,100],["2019-01-25",8604.44,8604.44,8604.44,8604.44,0],["2019-01-28",7822.22,7822.22,7822.22,7822.22,100],["2019-01-29",8506.67,8506.67,8506.67,8506.67,100],["2019-01-30",8506.67,8506.67,8506.67,8506.67,0],["2019-01-31",8506.67,8506.67,8506.67,8506.67,0],["2019-02-01",8506.67,8506.67,8506.67,8506.67,100],["2019-02-11",8506.67,8506.67,8506.67,8506.67,0],["2019-02-12",8506.67,8506.67,8506.67,8506.67,0],["2019-02-13",8506.67,8506.67,8506.67,8506.67,0],["2019-02-14",8506.67,8506.67,8506.67,8506.67,0],["2019-02-15",7724.44,8311.11,7724.44,8311.11,300],["2019-02-18",8800.0,8800.0,8800.0,8800.0,100],["2019-02-19",9288.89,9288.89,9288.89,9288.89,100],["2019-02-20",9288.89,9288.89,9288.89,9288.89,0],["2019-02-21",9288.89,9288.89,9288.89,9288.89,0],["2019-02-22",9386.67,9973.33,8408.89,8897.78,1300],["2019-02-25",9484.44,9484.44,8017.78,8702.22,700],["2019-02-26",8702.22,8702.22,8702.22,8702.22,0],["2019-02-27",9386.67,9386.67,9386.67,9386.67,100],["2019-02-28",9386.67,9386.67,9386.67,9386.67,0],["2019-03-01",9386.67,9386.67,9386.67,9386.67,0],["2019-03-04",9386.67,9386.67,9386.67,9386.67,0],["2019-03-05",9386.67,9386.67,9386.67,9386.67,0],["2019-03-06",9386.67,9386.67,9386.67,9386.67,0],["2019-03-07",9386.67,9386.67,9386.67,9386.67,0],["2019-03-08",9386.67,9386.67,9386.67,9386.67,0],["2019-03-11",9386.67,9386.67,9386.67,9386.67,0],["2019-03-12",9386.67,9386.67,9386.67,9386.67,0],["2019-03-13",9386.67,9386.67,9386.67,9386.67,0],["2019-03-14",9386.67,9386.67,9386.67,9386.67,0],["2019-03-15",8506.67,8897.78,8506.67,8897.78,200],["2019-03-18",9582.22,9582.22,8017.78,8800.0,400],["2019-03-19",8800.0,8800.0,8800.0,8800.0,0],["2019-03-20",9191.11,9191.11,9191.11,9191.11,100],["2019-03-21",9191.11,9191.11,9191.11,9191.11,0],["2019-03-22",9191.11,9191.11,9191.11,9191.11,0],["2019-03-25",8311.11,9484.44,8311.11,9484.44,2200],["2019-03-26",9484.44,9484.44,9484.44,9484.44,0],["2019-03-27",9484.44,9484.44,9484.44,9484.44,0],["2019-03-28",9484.44,9484.44,9484.44,9484.44,0],["2019-03-29",10266.67,10266.67,10266.67,10266.67,3200],["2019-04-01",10951.11,10951.11,10266.67,10266.67,300],["2019-04-02",11048.89,11048.89,9288.89,9288.89,700],["2019-04-03",9973.33,9973.33,8408.89,9777.78,2800],["2019-04-04",10755.56,10755.56,8800.0,9777.78,400],["2019-04-05",8800.0,9680.0,8800.0,9582.22,400],["2019-04-08",8702.22,9288.89,8702.22,9288.89,200],["2019-04-09",8408.89,9191.11,8408.89,9093.33,300],["2019-04-10",8213.33,9093.33,8213.33,8995.56,300],["2019-04-11",8800.0,8800.0,8800.0,8800.0,100],["2019-04-12",9191.11,9680.0,9191.11,9484.44,1000],["2019-04-16",10266.67,10266.67,9777.78,9777.78,300],["2019-04-17",9973.33,10462.22,9973.33,10071.11,500],["2019-04-18",10853.33,10853.33,10266.67,10266.67,700],["2019-04-19",10853.33,10853.33,10071.11,10071.11,600],["2019-04-22",10853.33,10853.33,9093.33,9093.33,900],["2019-04-23",9973.33,9973.33,8213.33,9288.89,2400],["2019-04-24",9973.33,9973.33,8408.89,9191.11,1000],["2019-04-25",9582.22,9582.22,8311.11,8800.0,800],["2019-04-26",9093.33,9680.0,7920.0,9484.44,6200],["2019-05-02",10168.89,10168.89,8604.44,9288.89,300],["2019-05-03",9973.33,9973.33,8408.89,9288.89,2000],["2019-05-06",8408.89,8408.89,8408.89,8408.89,600],["2019-05-07",9093.33,9093.33,7626.67,7626.67,4800],["2019-05-08",6942.22,8017.78,6942.22,7528.89,4200],["2019-05-09",7528.89,7528.89,7528.89,7528.89,0],["2019-05-10",7528.89,7528.89,7528.89,7528.89,200],["2019-05-13",6844.44,7431.11,6844.44,7431.11,3100],["2019-05-14",7431.11,7431.11,7431.11,7431.11,0],["2019-05-15",6746.67,6746.67,6746.67,6746.67,1900],["2019-05-16",7235.56,7235.56,6160.0,7040.0,4600],["2019-05-17",7040.0,7040.0,7040.0,7040.0,0],["2019-05-20",6355.56,6942.22,6355.56,6942.22,800],["2019-05-21",6257.78,7040.0,6257.78,6257.78,2200],["2019-05-22",5671.11,5671.11,5671.11,5671.11,10600],["2019-05-23",5182.22,5182.22,5182.22,5182.22,4500],["2019-05-24",4888.89,5182.22,4693.33,5182.22,1100],["2019-05-27",4693.33,5475.56,4693.33,5475.56,200],["2019-05-28",4986.67,5377.78,4986.67,5377.78,200],["2019-05-29",4888.89,4888.89,4888.89,4888.89,600],["2019-05-30",4400.0,4888.89,4400.0,4791.11,6400],["2019-05-31",4400.0,4791.11,4400.0,4693.33,2100],["2019-06-03",4693.33,4693.33,4693.33,4693.33,0],["2019-06-04",4302.22,4302.22,4302.22,4302.22,1900],["2019-06-05",4497.78,4497.78,4497.78,4497.78,100],["2019-06-06",4497.78,4497.78,4497.78,4497.78,0],["2019-06-07",4791.11,4791.11,4791.11,4791.11,100],["2019-06-10",5084.44,5084.44,5084.44,5084.44,100],["2019-06-11",4595.56,4595.56,4595.56,4595.56,200],["2019-06-12",4204.44,4204.44,4204.44,4204.44,600],["2019-06-13",4204.44,4302.22,4204.44,4302.22,200],["2019-06-14",4595.56,4595.56,4008.89,4400.0,3800],["2019-06-17",4008.89,4008.89,4008.89,4008.89,1000],["2019-06-18",4106.67,4106.67,4106.67,4106.67,100],["2019-06-19",4106.67,4106.67,4106.67,4106.67,0],["2019-06-20",4106.67,4106.67,4106.67,4106.67,0],["2019-06-21",3715.56,4400.0,3715.56,4400.0,2300],["2019-06-24",4693.33,4693.33,4693.33,4693.33,1000],["2019-06-25",5084.44,5084.44,4302.22,4595.56,4400],["2019-06-26",4888.89,4888.89,4888.89,4888.89,100],["2019-06-27",5280.0,5280.0,4400.0,5084.44,6000],["2019-06-28",5475.56,5475.56,4595.56,5182.22,4100],["2019-07-01",5182.22,5182.22,5182.22,5182.22,0],["2019-07-02",5182.22,5182.22,5182.22,5182.22,200],["2019-07-03",5182.22,5182.22,5182.22,5182.22,0],["2019-07-04",5671.11,5671.11,5475.56,5475.56,200],["2019-07-05",4986.67,4986.67,4986.67,4986.67,100],["2019-07-08",5280.0,5280.0,4497.78,4497.78,3500],["2019-07-09",4888.89,4888.89,4888.89,4888.89,100],["2019-07-10",4888.89,4888.89,4888.89,4888.89,0],["2019-07-11",4888.89,4888.89,4888.89,4888.89,0],["2019-07-12",4888.89,4888.89,4888.89,4888.89,0],["2019-07-15",5182.22,5182.22,4497.78,4497.78,200],["2019-07-16",4888.89,4888.89,4888.89,4888.89,100],["2019-07-17",4888.89,4888.89,4888.89,4888.89,0],["2019-07-18",4400.0,4791.11,4400.0,4791.11,2000],["2019-07-19",4693.33,4693.33,4693.33,4693.33,600],["2019-07-22",4888.89,4888.89,4888.89,4888.89,100],["2019-07-23",4888.89,4888.89,4888.89,4888.89,0],["2019-07-24",5084.44,5084.44,4888.89,4888.89,300],["2019-07-25",4888.89,4888.89,4888.89,4888.89,0],["2019-07-26",5280.0,5280.0,4400.0,5084.44,1900],["2019-07-29",4595.56,4791.11,4595.56,4791.11,300],["2019-07-30",4791.11,4791.11,4791.11,4791.11,0],["2019-07-31",5084.44,5084.44,4400.0,4595.56,1500],["2019-08-01",4888.89,4888.89,4888.89,4888.89,100],["2019-08-02",4400.0,4693.33,4400.0,4693.33,900],["2019-08-05",4302.22,4693.33,4302.22,4693.33,1700],["2019-08-06",4302.22,4302.22,4302.22,4302.22,700],["2019-08-07",4008.89,4008.89,3911.11,3911.11,2600],["2019-08-08",3911.11,3911.11,3911.11,3911.11,0],["2019-08-09",4302.22,4302.22,3911.11,3911.11,500],["2019-08-12",3520.0,3911.11,3520.0,3520.0,10300],["2019-08-13",3226.67,3617.78,3226.67,3226.67,9600],["2019-08-14",3031.11,3422.22,2933.33,3422.22,17700],["2019-08-15",3520.0,3715.56,3520.0,3715.56,2600],["2019-08-16",3422.22,4008.89,3422.22,3715.56,19300],["2019-08-19",3422.22,3617.78,3422.22,3422.22,10900],["2019-08-20",3128.89,3715.56,3128.89,3128.89,59600],["2019-08-21",3324.44,3324.44,2933.33,2933.33,200],["2019-08-22",3128.89,3226.67,3128.89,3226.67,600],["2019-08-23",3128.89,3226.67,3128.89,3226.67,600],["2019-08-26",3422.22,3422.22,3128.89,3128.89,4300],["2019-08-27",3226.67,3226.67,3031.11,3128.89,2400],["2019-08-28",3226.67,3226.67,3031.11,3128.89,600],["2019-08-29",3226.67,3226.67,3128.89,3226.67,400],["2019-08-30",3226.67,3422.22,3128.89,3324.44,10100],["2019-09-03",3324.44,3324.44,3324.44,3324.44,0],["2019-09-04",3617.78,3617.78,3031.11,3128.89,3600],["2019-09-05",3422.22,3422.22,3324.44,3324.44,200],["2019-09-06",3031.11,3422.22,3031.11,3422.22,7600],["2019-09-09",3128.89,3128.89,3128.89,3128.89,1000],["2019-09-10",3324.44,3324.44,3031.11,3031.11,400],["2019-09-11",2835.56,3031.11,2835.56,3031.11,1100],["2019-09-12",2835.56,3031.11,2835.56,3031.11,3200],["2019-09-13",3226.67,3226.67,2933.33,3128.89,16500],["2019-09-16",3226.67,3226.67,3226.67,3226.67,500],["2019-09-17",2933.33,2933.33,2933.33,2933.33,200],["2019-09-18",3128.89,3128.89,2933.33,3031.11,800],["2019-09-19",2933.33,3031.11,2933.33,3031.11,300],["2019-09-20",2933.33,2933.33,2737.78,2835.56,16000],["2019-09-23",2835.56,2835.56,2835.56,2835.56,1900],["2019-09-24",2737.78,2737.78,2737.78,2737.78,15100],["2019-09-25",2640.0,2737.78,2640.0,2737.78,2900],["2019-09-26",2737.78,2835.56,2737.78,2835.56,300],["2019-09-27",2835.56,2835.56,2835.56,2835.56,0],["2019-09-30",2737.78,2835.56,2640.0,2640.0,6200],["2019-10-01",2542.22,2542.22,2444.44,2444.44,10300],["2019-10-02",2444.44,2542.22,2346.67,2444.44,17600],["2019-10-03",2444.44,2444.44,2444.44,2444.44,700],["2019-10-04",2444.44,2444.44,2444.44,2444.44,600],["2019-10-07",2444.44,2444.44,2444.44,2444.44,0],["2019-10-08",2444.44,2444.44,2444.44,2444.44,200],["2019-10-09",2444.44,2444.44,2444.44,2444.44,200],["2019-10-10",2542.22,2542.22,2542.22,2542.22,200],["2019-10-11",2444.44,2542.22,2444.44,2542.22,2600],["2019-10-14",2542.22,2542.22,2542.22,2542.22,700],["2019-10-15",2640.0,2640.0,2542.22,2542.22,1500],["2019-10-16",2346.67,2444.44,2346.67,2346.67,6500],["2019-10-17",2346.67,2444.44,2248.89,2444.44,11400],["2019-10-18",2542.22,2640.0,2542.22,2640.0,600],["2019-10-21",2640.0,2835.56,2640.0,2640.0,5000],["2019-10-22",2640.0,2640.0,2640.0,2640.0,200],["2019-10-23",2835.56,2835.56,2737.78,2737.78,2800],["2019-10-24",2737.78,2737.78,2737.78,2737.78,6000],["2019-10-25",2737.78,2835.56,2737.78,2835.56,5000],["2019-10-28",3031.11,3031.11,2835.56,2835.56,300],["2019-10-29",3031.11,3031.11,2933.33,3031.11,32600],["2019-10-30",3128.89,3128.89,3031.11,3031.11,38100],["2019-10-31",3226.67,3226.67,3226.67,3226.67,1900],["2019-11-01",3520.0,3520.0,3031.11,3031.11,11200],["2019-11-04",3226.67,3226.67,2835.56,3031.11,1300],["2019-11-05",3031.11,3031.11,3031.11,3031.11,0],["2019-11-06",2737.78,3128.89,2737.78,3031.11,1200],["2019-11-07",3128.89,3324.44,2933.33,3031.11,3200],["2019-11-08",2933.33,2933.33,2933.33,2933.33,2000],["2019-11-11",2640.0,3128.89,2640.0,3031.11,300],["2019-11-12",2933.33,2933.33,2933.33,2933.33,2500],["2019-11-13",2737.78,3031.11,2737.78,3031.11,4000],["2019-11-14",2737.78,2933.33,2737.78,2933.33,200],["2019-11-15",3128.89,3128.89,2933.33,3031.11,3800],["2019-11-18",2933.33,2933.33,2835.56,2835.56,1000],["2019-11-19",2835.56,2835.56,2737.78,2835.56,3400],["2019-11-20",2737.78,3031.11,2737.78,3031.11,500],["2019-11-21",2933.33,2933.33,2933.33,2933.33,6000],["2019-11-22",3128.89,3128.89,2737.78,2933.33,400],["2019-11-25",2737.78,2933.33,2640.0,2835.56,700],["2019-11-26",3031.11,3031.11,2737.78,2835.56,400],["2019-11-27",2933.33,2933.33,2737.78,2835.56,500],["2019-11-28",2640.0,2933.33,2640.0,2835.56,900],["2019-11-29",2933.33,2933.33,2835.56,2835.56,500],["2019-12-02",2737.78,2835.56,2737.78,2835.56,1300],["2019-12-03",2737.78,2835.56,2737.78,2835.56,700],["2019-12-04",2737.78,2835.56,2737.78,2835.56,800],["2019-12-05",3031.11,3031.11,2835.56,2835.56,200],["2019-12-06",3031.11,3031.11,2640.0,2835.56,1200],["2019-12-09",3031.11,3031.11,2640.0,2835.56,1500],["2019-12-10",3031.11,3031.11,2640.0,2835.56,1200],["2019-12-11",2835.56,2835.56,2640.0,2835.56,3200],["2019-12-12",2737.78,2835.56,2737.78,2835.56,400],["2019-12-13",3031.11,3031.11,2737.78,2835.56,1300],["2019-12-16",2933.33,3031.11,2835.56,2933.33,900],["2019-12-17",2835.56,2835.56,2835.56,2835.56,600],["2019-12-18",2835.56,2835.56,2835.56,2835.56,200],["2019-12-19",2835.56,3031.11,2737.78,2737.78,2300],["2019-12-20",2737.78,2737.78,2737.78,2737.78,0],["2019-12-23",2933.33,2933.33,2737.78,2737.78,500],["2019-12-24",2640.0,2737.78,2542.22,2737.78,5300],["2019-12-25",2835.56,2933.33,2835.56,2933.33,1100],["2019-12-26",2835.56,3128.89,2835.56,3128.89,1200],["2019-12-27",3324.44,3422.22,2933.33,3324.44,5200],["2019-12-30",3324.44,3324.44,3324.44,3324.44,3500],["2019-12-31",3324.44,3617.78,3031.11,3324.44,14900],["2020-01-02",3128.89,3324.44,3031.11,3031.11,5200],["2020-01-03",2835.56,2835.56,2835.56,2835.56,100],["2020-01-06",2835.56,2835.56,2835.56,2835.56,1200],["2020-01-07",3031.11,3031.11,3031.11,3031.11,100],["2020-01-08",2933.33,2933.33,2933.33,2933.33,100],["2020-01-09",2933.33,2933.33,2933.33,2933.33,0],["2020-01-10",2835.56,2835.56,2640.0,2737.78,17300],["2020-01-13",2835.56,2835.56,2835.56,2835.56,100],["2020-01-14",2640.0,2640.0,2640.0,2640.0,100],["2020-01-15",2542.22,2737.78,2542.22,2640.0,4000],["2020-01-16",2640.0,2737.78,2640.0,2737.78,600],["2020-01-17",2835.56,2835.56,2737.78,2835.56,400],["2020-01-20",2933.33,2933.33,2640.0,2933.33,700],["2020-01-21",3128.89,3128.89,3128.89,3128.89,200],["2020-01-22",3226.67,3226.67,2835.56,3226.67,800],["2020-01-30",3226.67,3226.67,3226.67,3226.67,0],["2020-01-31",3226.67,3422.22,3226.67,3226.67,10800],["2020-02-03",3226.67,3226.67,3226.67,3226.67,0],["2020-02-04",3226.67,3226.67,3226.67,3226.67,0],["2020-02-05",3226.67,3226.67,3226.67,3226.67,0],["2020-02-06",3128.89,3128.89,3031.11,3031.11,1400],["2020-02-07",3226.67,3226.67,3226.67,3226.67,100],["2020-02-10",3226.67,3226.67,3226.67,3226.67,0],["2020-02-11",2933.33,2933.33,2933.33,2933.33,1100],["2020-02-12",2835.56,3128.89,2835.56,3031.11,3500],["2020-02-13",2835.56,2835.56,2737.78,2737.78,16100],["2020-02-14",2933.33,2933.33,2737.78,2737.78,3100],["2020-02-17",2737.78,2737.78,2737.78,2737.78,200],["2020-02-18",2640.0,2737.78,2542.22,2737.78,16700],["2020-02-19",2737.78,2737.78,2737.78,2737.78,0],["2020-02-20",2737.78,2737.78,2737.78,2737.78,0],["2020-02-21",2933.33,2933.33,2933.33,2933.33,100],["2020-02-24",2835.56,2835.56,2835.56,2835.56,100],["2020-02-25",2737.78,2737.78,2737.78,2737.78,400],["2020-02-26",2640.0,2737.78,2640.0,2737.78,400],["2020-02-27",2640.0,2933.33,2640.0,2933.33,3200],["2020-02-28",3128.89,3128.89,2737.78,2737.78,14200],["2020-03-02",2737.78,2835.56,2542.22,2835.56,6500],["2020-03-03",2737.78,2933.33,2640.0,2737.78,6300],["2020-03-04",2737.78,2835.56,2640.0,2835.56,300],["2020-03-05",2737.78,2737.78,2737.78,2737.78,200],["2020-03-06",2737.78,2737.78,2737.78,2737.78,0],["2020-03-09",2640.0,2737.78,2640.0,2737.78,9200],["2020-03-10",2737.78,2737.78,2737.78,2737.78,75],["2020-03-11",2835.56,2835.56,2835.56,2835.56,300],["2020-03-12",2640.0,2737.78,2640.0,2640.0,1800],["2020-03-13",2640.0,2835.56,2640.0,2835.56,400],["2020-03-16",2835.56,2835.56,2640.0,2737.78,1500],["2020-03-17",2737.78,2835.56,2640.0,2737.78,500],["2020-03-18",2737.78,2737.78,2737.78,2737.78,0],["2020-03-19",2640.0,2737.78,2542.22,2737.78,28100],["2020-03-20",2737.78,2737.78,2737.78,2737.78,0],["2020-03-23",2737.78,2737.78,2737.78,2737.78,1200],["2020-03-24",2542.22,2737.78,2542.22,2737.78,2800],["2020-03-25",2835.56,2933.33,2835.56,2933.33,4100],["2020-03-26",3226.67,3226.67,2835.56,2835.56,13500],["2020-03-27",2737.78,2835.56,2737.78,2835.56,1400],["2020-03-30",2640.0,2737.78,2640.0,2640.0,1500],["2020-03-31",2542.22,2640.0,2444.44,2542.22,7000],["2020-04-01",2737.78,2737.78,2737.78,2737.78,200],["2020-04-03",2542.22,2640.0,2542.22,2542.22,2900],["2020-04-06",2737.78,2737.78,2737.78,2737.78,100],["2020-04-07",2542.22,2542.22,2542.22,2542.22,300],["2020-04-08",2640.0,2640.0,2444.44,2444.44,2900],["2020-04-09",2640.0,2640.0,2542.22,2542.22,34200],["2020-04-10",2737.78,2737.78,2542.22,2542.22,200],["2020-04-13",2737.78,2737.78,2542.22,2542.22,300],["2020-04-14",2542.22,2640.0,2346.67,2542.22,3100],["2020-04-15",2737.78,2737.78,2444.44,2444.44,2500],["2020-04-16",2444.44,2640.0,2444.44,2542.22,1400],["2020-04-17",2737.78,2737.78,2542.22,2542.22,200],["2020-04-20",2737.78,2737.78,2640.0,2640.0,8100],["2020-04-21",2737.78,2835.56,2444.44,2737.78,4300],["2020-04-22",2640.0,2640.0,2640.0,2640.0,300],["2020-04-23",2640.0,2640.0,2640.0,2640.0,2300],["2020-04-24",2640.0,2640.0,2542.22,2542.22,9300],["2020-04-27",2542.22,2737.78,2542.22,2737.78,2000],["2020-04-28",2640.0,2640.0,2640.0,2640.0,100],["2020-04-29",2542.22,2640.0,2542.22,2640.0,1100],["2020-05-04",2542.22,2542.22,2542.22,2542.22,1400],["2020-05-05",2737.78,2737.78,2542.22,2542.22,700],["2020-05-06",2542.22,2542.22,2542.22,2542.22,1700],["2020-05-07",2444.44,2444.44,2444.44,2444.44,13000],["2020-05-08",2640.0,2640.0,2444.44,2542.22,1400],["2020-05-11",2542.22,2542.22,2542.22,2542.22,0],["2020-05-12",2542.22,2542.22,2542.22,2542.22,100],["2020-05-13",2542.22,2542.22,2542.22,2542.22,100],["2020-05-14",2542.22,2640.0,2542.22,2640.0,2500],["2020-05-15",2640.0,2640.0,2640.0,2640.0,1100],["2020-05-18",2640.0,2640.0,2640.0,2640.0,300],["2020-05-19",2542.22,2542.22,2542.22,2542.22,3900],["2020-05-20",2444.44,2542.22,2444.44,2542.22,200],["2020-05-21",2542.22,2640.0,2542.22,2640.0,800],["2020-05-22",2542.22,2542.22,2444.44,2542.22,2500],["2020-05-25",2542.22,2542.22,2542.22,2542.22,1200],["2020-05-26",2542.22,2737.78,2542.22,2737.78,25100],["2020-05-27",2933.33,2933.33,2933.33,2933.33,42000],["2020-05-28",3226.67,3226.67,3226.67,3226.67,21700],["2020-05-29",3520.0,3520.0,3226.67,3324.44,24500],["2020-06-01",3128.89,3128.89,3031.11,3031.11,17600],["2020-06-02",2737.78,2933.33,2737.78,2933.33,17500],["2020-06-03",2640.0,2933.33,2640.0,2835.56,16600],["2020-06-04",3031.11,3031.11,2835.56,3031.11,1400],["2020-06-05",2835.56,2835.56,2835.56,2835.56,100],["2020-06-08",2737.78,2933.33,2640.0,2835.56,17100],["2020-06-09",2640.0,2640.0,2640.0,2640.0,4600],["2020-06-10",2542.22,2640.0,2542.22,2640.0,21800],["2020-06-11",2640.0,2835.56,2640.0,2835.56,4100],["2020-06-12",2737.78,2737.78,2640.0,2640.0,1400],["2020-06-15",2737.78,2737.78,2640.0,2737.78,8200],["2020-06-16",2640.0,2737.78,2640.0,2737.78,2700],["2020-06-17",2640.0,2640.0,2640.0,2640.0,600],["2020-06-18",2737.78,2737.78,2737.78,2737.78,100],["2020-06-19",2640.0,2737.78,2640.0,2737.78,600],["2020-06-22",2640.0,2737.78,2640.0,2737.78,1700],["2020-06-23",2640.0,2737.78,2640.0,2737.78,600],["2020-06-24",2640.0,2737.78,2640.0,2737.78,4100],["2020-06-25",2640.0,2640.0,2640.0,2640.0,100],["2020-06-26",2737.78,2737.78,2640.0,2737.78,300],["2020-06-29",2737.78,2737.78,2640.0,2737.78,600],["2020-06-30",2640.0,2737.78,2640.0,2640.0,5200],["2020-07-01",2640.0,2640.0,2542.22,2542.22,700],["2020-07-02",2542.22,2737.78,2542.22,2542.22,1400],["2020-07-03",2542.22,2542.22,2542.22,2542.22,100],["2020-07-06",2640.0,2737.78,2542.22,2737.78,2800],["2020-07-07",2640.0,2737.78,2542.22,2640.0,5400],["2020-07-08",2640.0,2640.0,2640.0,2640.0,200],["2020-07-09",2640.0,2640.0,2640.0,2640.0,3200],["2020-07-10",2640.0,2640.0,2640.0,2640.0,0],["2020-07-13",2640.0,2640.0,2640.0,2640.0,0],["2020-07-14",2640.0,2640.0,2640.0,2640.0,100],["2020-07-15",2640.0,2640.0,2640.0,2640.0,400],["2020-07-16",2640.0,2640.0,2640.0,2640.0,0],["2020-07-17",2640.0,2640.0,2640.0,2640.0,2100],["2020-07-20",2640.0,2640.0,2640.0,2640.0,1200],["2020-07-21",2640.0,2640.0,2640.0,2640.0,0],["2020-07-22",2640.0,2640.0,2640.0,2640.0,200],["2020-07-23",2640.0,2640.0,2542.22,2542.22,1300],["2020-07-24",2542.22,2542.22,2542.22,2542.22,0],["2020-07-27",2444.44,2542.22,2444.44,2444.44,14800],["2020-07-28",2444.44,2444.44,2444.44,2444.44,300],["2020-07-29",2346.67,2346.67,2346.67,2346.67,200],["2020-07-30",2346.67,2542.22,2346.67,2542.22,200],["2020-07-31",2444.44,2737.78,2444.44,2444.44,7300],["2020-08-03",2640.0,2640.0,2640.0,2640.0,300],["2020-08-04",2737.78,2835.56,2737.78,2835.56,900],["2020-08-05",2640.0,3031.11,2640.0,2737.78,6800],["2020-08-06",2835.56,2835.56,2835.56,2835.56,100],["2020-08-07",2933.33,2933.33,2640.0,2835.56,3200],["2020-08-10",2835.56,2835.56,2835.56,2835.56,0],["2020-08-11",2640.0,3031.11,2640.0,3031.11,1800],["2020-08-12",3031.11,3031.11,3031.11,3031.11,0],["2020-08-13",2933.33,3031.11,2933.33,3031.11,2200],["2020-08-14",3031.11,3031.11,3031.11,3031.11,0],["2020-08-17",2737.78,3031.11,2737.78,2737.78,4500],["2020-08-18",2542.22,2835.56,2542.22,2835.56,5300],["2020-08-19",2933.33,2933.33,2737.78,2933.33,1700],["2020-08-20",2835.56,2835.56,2835.56,2835.56,100],["2020-08-21",2835.56,2835.56,2640.0,2835.56,1300],["2020-08-24",2737.78,2737.78,2737.78,2737.78,100],["2020-08-25",2640.0,2835.56,2640.0,2737.78,7900],["2020-08-26",2640.0,2737.78,2640.0,2737.78,1200],["2020-08-27",2640.0,2933.33,2640.0,2933.33,4700],["2020-08-28",3031.11,3226.67,2835.56,3031.11,5300],["2020-08-31",3128.89,3128.89,2835.56,2835.56,2800],["2020-09-01",2737.78,2933.33,2737.78,2835.56,500],["2020-09-03",2933.33,3031.11,2835.56,3031.11,5400],["2020-09-04",2835.56,3128.89,2835.56,3128.89,2200],["2020-09-07",2933.33,3031.11,2933.33,3031.11,700],["2020-09-08",2835.56,3128.89,2737.78,2835.56,2200],["2020-09-09",2933.33,3031.11,2737.78,3031.11,2500],["2020-09-10",3031.11,3031.11,2835.56,2933.33,1200],["2020-09-11",2737.78,3031.11,2640.0,2835.56,2300],["2020-09-14",2737.78,2933.33,2737.78,2933.33,500],["2020-09-15",3031.11,3226.67,3031.11,3226.67,21100],["2020-09-16",3324.44,3520.0,3128.89,3520.0,24700],["2020-09-17",3715.56,3715.56,3226.67,3422.22,1600],["2020-09-18",3226.67,3617.78,3226.67,3324.44,500],["2020-09-21",3324.44,3617.78,3031.11,3617.78,27900],["2020-09-22",3324.44,3813.33,3324.44,3324.44,1700],["2020-09-23",3031.11,3617.78,3031.11,3617.78,4000],["2020-09-24",3324.44,3813.33,3324.44,3813.33,10600],["2020-09-25",3813.33,4008.89,3813.33,4008.89,24000],["2020-09-28",4008.89,4400.0,3813.33,4302.22,112700],["2020-09-29",4497.78,4595.56,3911.11,4204.44,60500],["2020-09-30",3813.33,4302.22,3813.33,3813.33,74100],["2020-10-01",3617.78,3911.11,3520.0,3911.11,21300],["2020-10-02",3520.0,3911.11,3520.0,3911.11,34000],["2020-10-05",3520.0,4302.22,3520.0,4106.67,3500],["2020-10-06",3813.33,4106.67,3813.33,4008.89,6700],["2020-10-07",3715.56,4400.0,3617.78,4106.67,25700],["2020-10-08",3715.56,4497.78,3715.56,4302.22,16400],["2020-10-09",4595.56,4693.33,4302.22,4595.56,5500],["2020-10-12",4693.33,4693.33,4204.44,4302.22,55400],["2020-10-13",4400.0,4400.0,4302.22,4400.0,3400],["2020-10-14",4600.0,4700.0,4600.0,4600.0,4400],["2020-10-15",4600.0,4700.0,4200.0,4500.0,6800],["2020-10-16",4600.0,4600.0,4100.0,4400.0,4300],["2020-10-19",4500.0,4600.0,4300.0,4500.0,3200],["2020-10-20",4500.0,4700.0,4300.0,4400.0,28600],["2020-10-21",4500.0,4600.0,4400.0,4500.0,6000],["2020-10-22",4600.0,4700.0,4500.0,4700.0,21100],["2020-10-23",4400.0,4700.0,4300.0,4400.0,58400],["2020-10-26",4000.0,4500.0,4000.0,4500.0,1700],["2020-10-27",4200.0,4800.0,4100.0,4400.0,29400],["2020-10-28",4500.0,4600.0,4400.0,4500.0,1800],["2020-10-29",4100.0,4600.0,4100.0,4600.0,3400],["2020-10-30",4400.0,4600.0,4400.0,4600.0,9300],["2020-11-02",4500.0,4900.0,4500.0,4900.0,62500],["2020-11-03",4500.0,5100.0,4500.0,5100.0,19500],["2020-11-04",5100.0,5500.0,5100.0,5300.0,63100],["2020-11-05",5000.0,5400.0,4900.0,4900.0,31000],["2020-11-06",4900.0,5300.0,4500.0,5300.0,1105500],["2020-11-09",5400.0,5500.0,4800.0,4800.0,7200],["2020-11-10",4400.0,5000.0,4400.0,4900.0,23630],["2020-11-11",4500.0,4900.0,4500.0,4900.0,13500],["2020-11-12",4900.0,5000.0,4900.0,5000.0,3600],["2020-11-13",4500.0,5000.0,4500.0,4900.0,7800],["2020-11-16",4600.0,4900.0,4600.0,4900.0,6400],["2020-11-17",4900.0,4900.0,4900.0,4900.0,2600],["2020-11-18",4700.0,4700.0,4700.0,4700.0,100],["2020-11-19",4600.0,4600.0,4400.0,4500.0,1800],["2020-11-20",4300.0,4600.0,4200.0,4600.0,12700],["2020-11-23",4200.0,4600.0,4200.0,4300.0,500],["2020-11-24",4200.0,4400.0,4000.0,4400.0,5800],["2020-11-25",4100.0,4200.0,4100.0,4200.0,1300],["2020-11-26",4000.0,4300.0,4000.0,4200.0,700],["2020-11-27",4000.0,4300.0,4000.0,4200.0,1000],["2020-11-30",4100.0,4300.0,4100.0,4300.0,500],["2020-12-01",4400.0,4500.0,4100.0,4100.0,300],["2020-12-02",4300.0,4300.0,4100.0,4100.0,4400],["2020-12-03",3900.0,4000.0,3900.0,4000.0,1900],["2020-12-04",3900.0,4400.0,3900.0,4200.0,1900],["2020-12-07",4100.0,4400.0,4100.0,4300.0,3600],["2020-12-08",4400.0,4700.0,4400.0,4600.0,52900],["2020-12-09",5000.0,5000.0,4300.0,5000.0,14300],["2020-12-10",5000.0,5200.0,4800.0,5100.0,5800],["2020-12-11",4600.0,4900.0,4600.0,4800.0,14400],["2020-12-14",4500.0,5200.0,4500.0,5100.0,116600],["2020-12-15",5500.0,5500.0,5000.0,5300.0,83600],["2020-12-16",5000.0,5300.0,5000.0,5300.0,75300],["2020-12-17",4900.0,5500.0,4900.0,5000.0,4100],["2020-12-18",5300.0,5500.0,5100.0,5200.0,68500],["2020-12-21",4700.0,5700.0,4700.0,5700.0,37600],["2020-12-22",5200.0,6100.0,5200.0,6100.0,72500],["2020-12-23",5500.0,6400.0,5500.0,6400.0,29600],["2020-12-24",6400.0,6400.0,5800.0,5800.0,2600],["2020-12-25",5300.0,6300.0,5300.0,6300.0,11600],["2020-12-28",5700.0,6200.0,5700.0,6200.0,4000],["2020-12-29",5700.0,5800.0,5700.0,5700.0,5300],["2020-12-30",5400.0,6100.0,5200.0,6100.0,12300],["2020-12-31",5700.0,6200.0,5600.0,6000.0,6200],["2021-01-04",5500.0,6100.0,5500.0,6100.0,2600],["2021-01-05",6200.0,6200.0,6200.0,6200.0,2500],["2021-01-06",5700.0,5900.0,5600.0,5700.0,5100],["2021-01-07",5700.0,5900.0,5400.0,5900.0,5800],["2021-01-08",5600.0,5600.0,5400.0,5400.0,1100],["2021-01-11",5400.0,5500.0,5300.0,5500.0,4100],["2021-01-12",5300.0,5500.0,5300.0,5300.0,2700],["2021-01-13",5800.0,5800.0,5300.0,5300.0,1600],["2021-01-14",5000.0,5700.0,5000.0,5300.0,1300],["2021-01-15",5300.0,5300.0,5300.0,5300.0,0],["2021-01-18",5100.0,5300.0,5000.0,5000.0,2700],["2021-01-19",5000.0,5400.0,4800.0,5400.0,6800],["2021-01-20",5700.0,5700.0,5000.0,5500.0,300],["2021-01-21",5100.0,5400.0,5100.0,5100.0,1300],["2021-01-22",4700.0,5000.0,4700.0,5000.0,900],["2021-01-25",4900.0,5100.0,4700.0,5100.0,10700],["2021-01-26",5400.0,5400.0,4900.0,5400.0,500],["2021-01-27",5000.0,5300.0,5000.0,5300.0,1400],["2021-01-28",4800.0,5400.0,4800.0,5200.0,1500],["2021-01-29",4700.0,5200.0,4700.0,4800.0,400],["2021-02-01",5100.0,5100.0,4800.0,5000.0,800],["2021-02-02",4500.0,5100.0,4500.0,5100.0,400],["2021-02-03",4800.0,5100.0,4800.0,5100.0,500],["2021-02-04",4800.0,5100.0,4800.0,5000.0,17700],["2021-02-05",5000.0,5000.0,5000.0,5000.0,1500],["2021-02-08",4700.0,5300.0,4700.0,5000.0,1200],["2021-02-09",5500.0,5500.0,4900.0,5000.0,3000],["2021-02-17",4700.0,5300.0,4600.0,5000.0,1100],["2021-02-18",4700.0,4800.0,4700.0,4800.0,200],["2021-02-19",4500.0,4700.0,4500.0,4700.0,400],["2021-02-22",5000.0,5000.0,4500.0,4800.0,7800],["2021-02-23",4900.0,5200.0,4800.0,4900.0,27400],["2021-02-24",4800.0,5100.0,4800.0,4900.0,3800],["2021-02-25",4600.0,5100.0,4600.0,4700.0,31500],["2021-02-26",4700.0,4700.0,4700.0,4700.0,500],["2021-03-01",4700.0,4700.0,4700.0,4700.0,10300],["2021-03-02",4700.0,4700.0,4500.0,4500.0,24500],["2021-03-03",4700.0,4900.0,4600.0,4700.0,7900],["2021-03-04",5000.0,5000.0,4800.0,4800.0,200],["2021-03-05",4800.0,4800.0,4700.0,4800.0,1900],["2021-03-08",4800.0,4900.0,4700.0,4900.0,7100],["2021-03-09",4800.0,4900.0,4800.0,4900.0,1700],["2021-03-10",4700.0,5000.0,4700.0,4700.0,8900],["2021-03-11",4800.0,4900.0,4800.0,4900.0,3800],["2021-03-12",5300.0,5300.0,5000.0,5000.0,11600],["2021-03-15",4800.0,5000.0,4800.0,4900.0,5200],["2021-03-16",5000.0,5100.0,4800.0,4800.0,11300],["2021-03-17",4800.0,5000.0,4800.0,5000.0,5300],["2021-03-18",5000.0,5000.0,5000.0,5000.0,2300],["2021-03-19",5000.0,5000.0,5000.0,5000.0,5900],["2021-03-22",4800.0,5000.0,4800.0,4900.0,5300],["2021-03-23",4900.0,5300.0,4900.0,5100.0,15200],["2021-03-24",5000.0,5200.0,4900.0,5200.0,4100],["2021-03-25",5100.0,5200.0,5100.0,5100.0,3400],["2021-03-26",5000.0,5200.0,5000.0,5100.0,4300],["2021-03-29",5400.0,5400.0,5100.0,5300.0,1300],["2021-03-30",5300.0,5300.0,5200.0,5300.0,3200],["2021-03-31",5200.0,5300.0,5200.0,5300.0,2900],["2021-04-01",5100.0,5200.0,5000.0,5200.0,9800],["2021-04-02",5200.0,5200.0,5000.0,5100.0,12600],["2021-04-05",4900.0,5200.0,4900.0,5100.0,3300],["2021-04-06",5100.0,5100.0,5000.0,5000.0,3900],["2021-04-07",5100.0,5500.0,5100.0,5500.0,46200],["2021-04-08",6000.0,6000.0,5900.0,6000.0,113300],["2021-04-09",6300.0,6300.0,6000.0,6200.0,95900],["2021-04-12",6100.0,6800.0,5900.0,6800.0,177400],["2021-04-13",6700.0,6700.0,6300.0,6500.0,65800],["2021-04-14",6400.0,6500.0,6200.0,6500.0,60700],["2021-04-15",6300.0,6500.0,6300.0,6300.0,43300],["2021-04-16",6200.0,6600.0,6100.0,6200.0,15900],["2021-04-19",6200.0,6300.0,6200.0,6200.0,22700],["2021-04-20",6100.0,6200.0,5800.0,6200.0,6500],["2021-04-22",6200.0,6300.0,5900.0,6200.0,9800],["2021-04-23",5700.0,6100.0,5700.0,6100.0,7100],["2021-04-26",6000.0,6000.0,5800.0,5800.0,500],["2021-04-27",5400.0,5800.0,5300.0,5800.0,17900],["2021-04-28",5900.0,6000.0,5300.0,6000.0,13900],["2021-04-29",5500.0,6100.0,5500.0,5600.0,3300],["2021-05-04",5400.0,5800.0,5200.0,5700.0,3800],["2021-05-05",5200.0,5800.0,5200.0,5800.0,11000],["2021-05-06",5400.0,5800.0,5400.0,5800.0,9200],["2021-05-07",5400.0,5800.0,5300.0,5800.0,8900],["2021-05-10",5500.0,5600.0,5500.0,5600.0,700],["2021-05-11",5200.0,6100.0,5200.0,6100.0,211700],["2021-05-12",6100.0,6700.0,6000.0,6600.0,180100],["2021-05-13",6600.0,7000.0,6300.0,6800.0,45600],["2021-05-14",6400.0,7200.0,6200.0,7100.0,78800],["2021-05-17",7000.0,7100.0,6400.0,6400.0,102200],["2021-05-18",6400.0,6800.0,5800.0,6100.0,180000],["2021-05-19",6200.0,6300.0,5700.0,6200.0,14600],["2021-05-20",5700.0,6000.0,5600.0,6000.0,9500],["2021-05-21",5900.0,6300.0,5600.0,6100.0,49100],["2021-05-24",6100.0,6200.0,5700.0,6000.0,6600],["2021-05-25",6100.0,6200.0,5700.0,6100.0,19500],["2021-05-26",6000.0,6000.0,5500.0,5900.0,9100],["2021-05-27",6100.0,6100.0,5600.0,5800.0,5000],["2021-05-28",5900.0,6100.0,5600.0,5900.0,32900],["2021-05-31",5600.0,5900.0,5600.0,5900.0,4500],["2021-06-01",5600.0,5900.0,5600.0,5900.0,1400],["2021-06-02",5600.0,5900.0,5600.0,5900.0,5400],["2021-06-03",5700.0,5900.0,5400.0,5400.0,14200],["2021-06-04",5600.0,5900.0,5400.0,5700.0,12400],["2021-06-07",5700.0,5800.0,5700.0,5700.0,41300],["2021-06-08",5300.0,5700.0,5300.0,5700.0,1000],["2021-06-09",5700.0,5700.0,5700.0,5700.0,2200],["2021-06-10",5700.0,5700.0,5700.0,5700.0,100],["2021-06-11",5300.0,5700.0,5300.0,5600.0,2600],["2021-06-14",5200.0,5600.0,5200.0,5500.0,3600],["2021-06-15",5500.0,5500.0,5400.0,5500.0,1000],["2021-06-16",5200.0,5500.0,5200.0,5500.0,4900],["2021-06-17",5400.0,5800.0,5400.0,5800.0,3100],["2021-06-18",5400.0,5800.0,5300.0,5800.0,7500],["2021-06-21",5600.0,5700.0,5600.0,5700.0,800],["2021-06-22",5500.0,5500.0,5300.0,5500.0,4200],["2021-06-23",5300.0,5400.0,5200.0,5400.0,3900],["2021-06-24",5400.0,5400.0,5400.0,5400.0,100],["2021-06-25",5400.0,5400.0,5200.0,5400.0,30900],["2021-06-28",5300.0,5500.0,5200.0,5300.0,7900],["2021-06-29",5300.0,5600.0,5300.0,5600.0,7700],["2021-06-30",5500.0,5600.0,5500.0,5600.0,11300],["2021-07-01",5300.0,5600.0,5200.0,5300.0,4300],["2021-07-02",5300.0,5400.0,5200.0,5200.0,13300],["2021-07-05",5200.0,5200.0,5100.0,5200.0,6100],["2021-07-06",5200.0,5400.0,5200.0,5400.0,800],["2021-07-07",5200.0,5200.0,5000.0,5100.0,9500],["2021-07-08",5200.0,5200.0,4900.0,5000.0,1900],["2021-07-09",5000.0,5200.0,5000.0,5200.0,1600],["2021-07-12",4800.0,4900.0,4800.0,4800.0,5300],["2021-07-13",4600.0,5100.0,4600.0,5100.0,300],["2021-07-14",4700.0,5200.0,4700.0,5100.0,500],["2021-07-15",4700.0,5000.0,4700.0,5000.0,10600],["2021-07-16",5000.0,5000.0,5000.0,5000.0,0],["2021-07-19",4800.0,4800.0,4800.0,4800.0,100],["2021-07-20",5000.0,5000.0,4800.0,4900.0,1700],["2021-07-21",4800.0,5000.0,4600.0,5000.0,1400],["2021-07-22",4800.0,4800.0,4800.0,4800.0,100],["2021-07-23",4700.0,4700.0,4700.0,4700.0,300],["2021-07-26",4900.0,4900.0,4900.0,4900.0,100],["2021-07-27",4700.0,5100.0,4500.0,4700.0,16200],["2021-07-28",4700.0,4900.0,4600.0,4700.0,1700],["2021-07-29",5000.0,5000.0,4700.0,4900.0,13000],["2021-07-30",4700.0,4900.0,4700.0,4800.0,300],["2021-08-02",4700.0,5100.0,4700.0,4900.0,5200],["2021-08-03",4800.0,5000.0,4800.0,5000.0,2100],["2021-08-04",4800.0,5100.0,4800.0,5100.0,500],["2021-08-05",4900.0,4900.0,4900.0,4900.0,5800],["2021-08-06",4700.0,5100.0,4700.0,4900.0,2100],["2021-08-09",5000.0,5000.0,4800.0,4900.0,1300],["2021-08-10",4900.0,5200.0,4800.0,5200.0,8500],["2021-08-11",4900.0,5100.0,4900.0,5100.0,2900],["2021-08-12",5000.0,5100.0,5000.0,5100.0,27400],["2021-08-13",5100.0,5100.0,4900.0,5000.0,3500],["2021-08-16",5000.0,5000.0,4900.0,4900.0,1400],["2021-08-17",5000.0,5000.0,4700.0,4900.0,15100],["2021-08-18",4900.0,4900.0,4800.0,4800.0,17100],["2021-08-19",4900.0,5000.0,4900.0,5000.0,10500],["2021-08-20",5000.0,5100.0,4900.0,5000.0,7300],["2021-08-23",4700.0,4900.0,4700.0,4900.0,2200],["2021-08-24",4800.0,4900.0,4700.0,4800.0,1900],["2021-08-25",4700.0,4800.0,4400.0,4700.0,2200],["2021-08-26",4700.0,4800.0,4700.0,4800.0,400],["2021-08-27",4700.0,5000.0,4600.0,4900.0,3500],["2021-08-30",4800.0,5300.0,4800.0,5300.0,133700],["2021-08-31",5300.0,5700.0,5100.0,5500.0,15100],["2021-09-01",6000.0,6000.0,5500.0,5800.0,8000],["2021-09-06",6200.0,6200.0,5300.0,5700.0,19100],["2021-09-07",5700.0,5700.0,5400.0,5600.0,31600],["2021-09-08",5800.0,5900.0,5400.0,5500.0,13200],["2021-09-09",5500.0,5800.0,5400.0,5400.0,1900],["2021-09-10",5500.0,5600.0,5400.0,5600.0,5700],["2021-09-13",5900.0,6100.0,5900.0,6000.0,7500],["2021-09-14",5800.0,6000.0,5600.0,5600.0,20700],["2021-09-15",5600.0,6100.0,5600.0,6100.0,37200],["2021-09-16",6500.0,6700.0,6300.0,6300.0,66700],["2021-09-17",5800.0,6400.0,5800.0,6400.0,29000],["2021-09-20",6100.0,6400.0,5800.0,6300.0,31900],["2021-09-21",6300.0,6400.0,6000.0,6400.0,20100],["2021-09-22",6500.0,6900.0,6500.0,6900.0,75700],["2021-09-23",7400.0,7400.0,6500.0,6700.0,51000],["2021-09-24",7000.0,7000.0,6100.0,6100.0,64000],["2021-09-27",6200.0,6200.0,5700.0,5700.0,25200],["2021-09-28",5700.0,6100.0,5700.0,6100.0,11200],["2021-09-29",6400.0,6600.0,6200.0,6500.0,74700],["2021-09-30",6600.0,6700.0,6300.0,6600.0,29900],["2021-10-01",6500.0,6500.0,6200.0,6500.0,18400],["2021-10-04",6400.0,6500.0,6200.0,6500.0,16000],["2021-10-05",6500.0,6500.0,6100.0,6400.0,10900],["2021-10-06",6400.0,6500.0,6400.0,6500.0,34000],["2021-10-07",6500.0,6500.0,6100.0,6200.0,43900],["2021-10-08",6500.0,6500.0,6100.0,6400.0,11400],["2021-10-11",6400.0,6500.0,6100.0,6400.0,29800],["2021-10-12",6100.0,6300.0,6100.0,6200.0,17000],["2021-10-13",6400.0,6400.0,6200.0,6200.0,4000],["2021-10-14",6200.0,6300.0,6100.0,6200.0,28300],["2021-10-15",6200.0,6300.0,6200.0,6200.0,11700],["2021-10-18",6200.0,6300.0,6200.0,6300.0,29200],["2021-10-19",6300.0,6400.0,6200.0,6400.0,56300],["2021-10-20",6500.0,6500.0,6100.0,6400.0,72500],["2021-10-21",6800.0,6800.0,6300.0,6500.0,37500],["2021-10-22",6500.0,6600.0,6200.0,6400.0,65100],["2021-10-25",6500.0,7000.0,6400.0,7000.0,886000],["2021-10-26",7500.0,7700.0,7500.0,7700.0,40600],["2021-10-27",8000.0,8300.0,7900.0,8100.0,73900],["2021-10-28",7300.0,7900.0,7300.0,7300.0,629700],["2021-10-29",7300.0,8000.0,7300.0,7800.0,70900],["2021-11-01",7800.0,8100.0,7600.0,7800.0,149500],["2021-11-02",7800.0,8000.0,7400.0,8000.0,183200],["2021-11-03",8000.0,8000.0,7500.0,7600.0,185500],["2021-11-04",7500.0,7800.0,7500.0,7500.0,67300],["2021-11-05",7500.0,7600.0,7300.0,7600.0,78900],["2021-11-08",7600.0,7700.0,7400.0,7500.0,104200],["2021-11-09",7500.0,7500.0,7400.0,7500.0,47200],["2021-11-10",7600.0,7600.0,7400.0,7500.0,84400],["2021-11-11",7500.0,8100.0,7500.0,7800.0,136600],["2021-11-12",7900.0,8400.0,7900.0,8300.0,192500],["2021-11-15",8200.0,8600.0,8100.0,8400.0,147400],["2021-11-16",8500.0,8500.0,8000.0,8100.0,141200],["2021-11-17",8100.0,8300.0,7600.0,8200.0,128800],["2021-11-18",8300.0,8300.0,8100.0,8300.0,90400],["2021-11-19",8300.0,8400.0,7500.0,8100.0,139500],["2021-11-22",8200.0,8200.0,7500.0,7700.0,68400],["2021-11-23",7700.0,8000.0,7700.0,8000.0,38800],["2021-11-24",8000.0,8200.0,7800.0,8000.0,78700],["2021-11-25",7900.0,8800.0,7900.0,8800.0,218200],["2021-11-26",8800.0,9600.0,8800.0,9600.0,249800],["2021-11-29",10000.0,10400.0,9400.0,9400.0,73600],["2021-11-30",9300.0,10100.0,9000.0,9400.0,86000],["2021-12-01",9600.0,9800.0,8800.0,9000.0,81300],["2021-12-02",9000.0,9600.0,8900.0,9300.0,153500],["2021-12-03",9500.0,9500.0,8800.0,8900.0,83000],["2021-12-06",8100.0,9300.0,8100.0,8400.0,24900],["2021-12-07",8500.0,9000.0,7600.0,8700.0,31700],["2021-12-08",8800.0,8800.0,8400.0,8500.0,39500],["2021-12-09",8100.0,8700.0,8100.0,8500.0,30300],["2021-12-10",8500.0,8500.0,8100.0,8500.0,17700],["2021-12-13",8100.0,8500.0,8100.0,8500.0,28900],["2021-12-14",8500.0,8500.0,8000.0,8300.0,26300],["2021-12-15",8300.0,8600.0,8000.0,8300.0,37900],["2021-12-16",8300.0,8300.0,8000.0,8200.0,22600],["2021-12-17",8500.0,8500.0,8000.0,8200.0,33300],["2021-12-20",8200.0,8300.0,7900.0,8200.0,105900],["2021-12-21",8200.0,8300.0,8100.0,8300.0,19700],["2021-12-22",8100.0,8300.0,7600.0,8200.0,36200],["2021-12-23",8200.0,8200.0,7800.0,8200.0,91500],["2021-12-24",8200.0,8300.0,8100.0,8200.0,61700],["2021-12-27",8400.0,8500.0,8100.0,8200.0,31700],["2021-12-28",8200.0,8200.0,8000.0,8200.0,29200],["2021-12-29",8000.0,8300.0,8000.0,8200.0,79400],["2021-12-30",8300.0,8900.0,8300.0,8800.0,98700],["2021-12-31",8800.0,8800.0,8200.0,8700.0,46000],["2022-01-04",8700.0,8700.0,8400.0,8500.0,19200],["2022-01-05",8300.0,8400.0,8100.0,8200.0,36012],["2022-01-06",8200.0,8400.0,8200.0,8400.0,45400],["2022-01-07",8400.0,8400.0,8200.0,8200.0,146300],["2022-01-10",8200.0,8900.0,8200.0,8400.0,102000],["2022-01-11",8500.0,8600.0,8300.0,8400.0,21300],["2022-01-12",8200.0,8500.0,8100.0,8200.0,43900],["2022-01-13",8200.0,8200.0,7500.0,7600.0,149800],["2022-01-14",7600.0,7900.0,7400.0,7800.0,5300],["2022-01-17",7800.0,7800.0,7300.0,7300.0,16900],["2022-01-18",7100.0,7300.0,6700.0,7000.0,39800],["2022-01-19",7000.0,7300.0,6400.0,6900.0,22900],["2022-01-20",7400.0,7400.0,6400.0,7400.0,9200],["2022-01-21",7300.0,7700.0,7300.0,7700.0,23000],["2022-01-24",7500.0,7500.0,7000.0,7000.0,17800],["2022-01-25",6700.0,7000.0,6700.0,6900.0,7700],["2022-01-26",6900.0,6900.0,6600.0,6600.0,10900],["2022-01-27",7200.0,7200.0,6300.0,7000.0,4700],["2022-01-28",7000.0,7000.0,6400.0,7000.0,16900],["2022-02-07",7400.0,7400.0,7000.0,7200.0,5300],["2022-02-08",7200.0,7400.0,7100.0,7400.0,8100],["2022-02-09",7100.0,7400.0,7100.0,7100.0,600],["2022-02-10",7100.0,7400.0,7100.0,7400.0,46100],["2022-02-11",7500.0,7500.0,7300.0,7300.0,2100],["2022-02-14",7400.0,7400.0,7000.0,7000.0,2200],["2022-02-15",6900.0,7300.0,6900.0,7300.0,2400],["2022-02-16",7300.0,7300.0,7100.0,7300.0,2600],["2022-02-17",7400.0,7400.0,7000.0,7100.0,12500],["2022-02-18",7200.0,7300.0,7000.0,7200.0,1400],["2022-02-21",7100.0,7200.0,6800.0,7000.0,35400],["2022-02-22",7100.0,7200.0,6900.0,7100.0,7100],["2022-02-23",7100.0,7200.0,7100.0,7100.0,16000],["2022-02-24",7100.0,7100.0,6900.0,6900.0,22400],["2022-02-25",6900.0,7100.0,6900.0,7100.0,9500],["2022-02-28",7100.0,7100.0,6500.0,7000.0,5700],["2022-03-01",7000.0,7100.0,7000.0,7000.0,22400],["2022-03-02",7000.0,7100.0,7000.0,7000.0,8800],["2022-03-03",7200.0,7400.0,7100.0,7300.0,28300],["2022-03-04",7600.0,7600.0,7300.0,7300.0,23400],["2022-03-07",7400.0,7500.0,7300.0,7400.0,48600],["2022-03-08",7400.0,7500.0,7300.0,7500.0,21000],["2022-03-09",7500.0,7500.0,7200.0,7400.0,10100],["2022-03-10",7400.0,7700.0,7300.0,7600.0,47800],["2022-03-11",7600.0,8100.0,7400.0,8000.0,135400],["2022-03-14",8000.0,8200.0,7900.0,8000.0,55500],["2022-03-15",8000.0,8000.0,7700.0,7800.0,4600],["2022-03-16",7600.0,7900.0,7500.0,7600.0,29300],["2022-03-17",7600.0,7700.0,7500.0,7600.0,10000],["2022-03-18",7600.0,7600.0,7400.0,7600.0,62100],["2022-03-21",7500.0,7900.0,7500.0,7800.0,46800],["2022-03-22",7800.0,8000.0,7600.0,7800.0,22100],["2022-03-23",7700.0,7900.0,7600.0,7700.0,16200],["2022-03-24",7700.0,8000.0,7700.0,7800.0,95100],["2022-03-25",8000.0,8200.0,7700.0,8000.0,129300],["2022-03-28",8000.0,8400.0,7800.0,8200.0,85800],["2022-03-29",8200.0,8200.0,7900.0,8000.0,35100],["2022-03-30",7900.0,8700.0,7900.0,8000.0,107800],["2022-03-31",8000.0,8700.0,8000.0,8600.0,90700],["2022-04-01",8600.0,8800.0,8300.0,8400.0,99100],["2022-04-04",8400.0,8500.0,8000.0,8400.0,43900],["2022-04-05",8400.0,8400.0,8000.0,8200.0,39400],["2022-04-06",8100.0,8300.0,8000.0,8100.0,24300],["2022-04-07",8000.0,8000.0,7700.0,7700.0,39700],["2022-04-08",7600.0,7700.0,7600.0,7700.0,5700],["2022-04-12",7600.0,7700.0,7200.0,7700.0,7700],["2022-04-13",7200.0,7300.0,7200.0,7300.0,3500],["2022-04-14",7600.0,7600.0,7300.0,7300.0,1200],["2022-04-15",7400.0,7500.0,7300.0,7400.0,4200],["2022-04-18",7300.0,7600.0,7000.0,7200.0,23100],["2022-04-19",7200.0,7200.0,6500.0,7200.0,8600],["2022-04-20",6500.0,6600.0,6500.0,6500.0,9400],["2022-04-21",6100.0,6100.0,6000.0,6000.0,22100],["2022-04-22",5900.0,6500.0,5900.0,5900.0,19300],["2022-04-25",5900.0,6300.0,5900.0,5900.0,3700],["2022-04-26",6300.0,6400.0,5500.0,6400.0,4600],["2022-04-27",6300.0,6300.0,5800.0,6100.0,26900],["2022-04-28",5800.0,6200.0,5500.0,6100.0,48400],["2022-04-29",6100.0,6500.0,6100.0,6500.0,13300],["2022-05-04",6300.0,6900.0,6300.0,6600.0,9200],["2022-05-05",6500.0,6600.0,6000.0,6600.0,3100],["2022-05-06",6200.0,6400.0,6000.0,6400.0,3300],["2022-05-09",5800.0,6300.0,5800.0,5900.0,11000],["2022-05-10",6000.0,6200.0,6000.0,6000.0,700],["2022-05-11",6200.0,6200.0,5900.0,6200.0,600],["2022-05-12",5900.0,6100.0,5900.0,5900.0,400],["2022-05-13",5500.0,6000.0,5500.0,5900.0,3900],["2022-05-16",5400.0,6200.0,5400.0,5900.0,800],["2022-05-17",5800.0,6200.0,5800.0,6000.0,15400],["2022-05-18",6000.0,6100.0,6000.0,6100.0,1200],["2022-05-19",6100.0,6100.0,6100.0,6100.0,0],["2022-05-20",6100.0,6100.0,6100.0,6100.0,0],["2022-05-23",6100.0,6100.0,6100.0,6100.0,0],["2022-05-24",5600.0,6100.0,5600.0,6100.0,200],["2022-05-25",6000.0,6000.0,5500.0,6000.0,13200],["2022-05-26",6000.0,6000.0,5800.0,6000.0,400],["2022-05-27",5800.0,6000.0,5800.0,6000.0,38100],["2022-05-30",6000.0,6000.0,5800.0,5800.0,900],["2022-05-31",5900.0,5900.0,5600.0,5800.0,1600],["2022-06-01",5800.0,5800.0,5600.0,5700.0,4400],["2022-06-02",5600.0,5900.0,5600.0,5900.0,9400],["2022-06-03",5600.0,5900.0,5600.0,5900.0,8200],["2022-06-06",5600.0,6000.0,5400.0,5500.0,8100],["2022-06-07",5800.0,5800.0,5600.0,5800.0,400],["2022-06-08",5800.0,5800.0,5400.0,5800.0,3900],["2022-06-09",5800.0,5800.0,5800.0,5800.0,200],["2022-06-10",5500.0,5600.0,5300.0,5600.0,16600],["2022-06-13",5500.0,5600.0,5200.0,5200.0,2100],["2022-06-14",5300.0,5700.0,5300.0,5700.0,9300],["2022-06-15",5300.0,5700.0,5200.0,5700.0,4600],["2022-06-16",5700.0,5700.0,5200.0,5600.0,2200],["2022-06-17",5100.0,5500.0,5100.0,5500.0,300],["2022-06-20",5000.0,5100.0,5000.0,5100.0,2200],["2022-06-21",4700.0,4700.0,4600.0,4700.0,17600],["2022-06-22",4700.0,4700.0,4700.0,4700.0,1300],["2022-06-23",4700.0,4700.0,4300.0,4500.0,3600],["2022-06-24",4500.0,4600.0,4500.0,4600.0,1900],["2022-06-27",4700.0,4900.0,4700.0,4900.0,3200],["2022-06-28",5000.0,5000.0,5000.0,5000.0,3000],["2022-06-29",4500.0,5300.0,4500.0,5200.0,800],["2022-06-30",5200.0,5200.0,5200.0,5200.0,0],["2022-07-01",5200.0,5200.0,5200.0,5200.0,100],["2022-07-04",4800.0,5200.0,4700.0,5200.0,800],["2022-07-05",5200.0,5200.0,5200.0,5200.0,100],["2022-07-06",5200.0,5200.0,5200.0,5200.0,0],["2022-07-07",4800.0,5100.0,4700.0,5100.0,800],["2022-07-08",5100.0,5100.0,5100.0,5100.0,0],["2022-07-11",5000.0,5000.0,4900.0,4900.0,2000],["2022-07-12",4900.0,4900.0,4900.0,4900.0,0],["2022-07-13",5100.0,5100.0,5100.0,5100.0,100],["2022-07-14",5200.0,5400.0,5200.0,5400.0,300],["2022-07-15",4900.0,5300.0,4900.0,5300.0,20400],["2022-07-18",5300.0,5400.0,5300.0,5400.0,1800],["2022-07-19",5400.0,5500.0,5400.0,5500.0,1500],["2022-07-20",5400.0,5400.0,5000.0,5300.0,2100],["2022-07-21",5400.0,5400.0,5400.0,5400.0,100],["2022-07-22",5200.0,5300.0,5200.0,5300.0,200],["2022-07-25",5300.0,5300.0,5300.0,5300.0,0],["2022-07-26",5400.0,5400.0,5400.0,5400.0,400],["2022-07-27",5400.0,5400.0,5400.0,5400.0,0],["2022-07-28",5000.0,5400.0,5000.0,5400.0,300],["2022-07-29",5400.0,5400.0,5300.0,5400.0,400],["2022-08-01",5500.0,5500.0,5300.0,5300.0,700],["2022-08-02",5100.0,5200.0,5000.0,5000.0,15100],["2022-08-03",5000.0,5200.0,4900.0,4900.0,14900],["2022-08-04",5000.0,5200.0,5000.0,5200.0,4800],["2022-08-05",5100.0,5200.0,5100.0,5200.0,1100],["2022-08-08",5300.0,5300.0,5000.0,5300.0,2200],["2022-08-09",5300.0,5300.0,5300.0,5300.0,0],["2022-08-10",5200.0,5300.0,5000.0,5300.0,2900],["2022-08-11",5100.0,5400.0,5100.0,5300.0,10800],["2022-08-12",5300.0,5400.0,5200.0,5400.0,4600],["2022-08-15",5100.0,5300.0,5000.0,5300.0,400],["2022-08-16",5300.0,5400.0,5300.0,5400.0,1300],["2022-08-17",5200.0,5200.0,5200.0,5200.0,4000],["2022-08-18",5200.0,5400.0,5200.0,5400.0,4300],["2022-08-19",5200.0,5200.0,5200.0,5200.0,500],["2022-08-22",5300.0,5300.0,5200.0,5300.0,4200],["2022-08-23",5300.0,5300.0,5300.0,5300.0,0],["2022-08-24",5300.0,5400.0,5300.0,5400.0,2600],["2022-08-25",5400.0,5400.0,5400.0,5400.0,0],["2022-08-26",5100.0,5400.0,5100.0,5400.0,300],["2022-08-29",5400.0,5400.0,5400.0,5400.0,200],["2022-08-30",5100.0,5400.0,5100.0,5400.0,300],["2022-08-31",5000.0,5300.0,5000.0,5300.0,400],["2022-09-05",5300.0,5300.0,5300.0,5300.0,80000],["2022-09-06",5300.0,5300.0,5300.0,5300.0,0],["2022-09-07",5300.0,5300.0,5300.0,5300.0,0],["2022-09-08",5800.0,5800.0,5200.0,5200.0,300],["2022-09-09",5100.0,5100.0,5100.0,5100.0,100],["2022-09-12",5200.0,5400.0,5200.0,5400.0,200],["2022-09-13",5300.0,5300.0,5300.0,5300.0,200],["2022-09-14",5200.0,5200.0,5000.0,5000.0,200],["2022-09-15",5000.0,5000.0,5000.0,5000.0,0],["2022-09-16",5000.0,5000.0,4700.0,4700.0,400],["2022-09-19",4700.0,4900.0,4700.0,4900.0,3200],["2022-09-20",4600.0,4900.0,4600.0,4600.0,2300],["2022-09-21",4600.0,4900.0,4600.0,4800.0,4600],["2022-09-22",4800.0,4800.0,4800.0,4800.0,0],["2022-09-23",4800.0,4800.0,4800.0,4800.0,0],["2022-09-26",4500.0,4800.0,4500.0,4700.0,6800],["2022-09-27",4700.0,4700.0,4700.0,4700.0,0],["2022-09-28",4500.0,4700.0,4400.0,4700.0,900],["2022-09-29",4700.0,4700.0,4700.0,4700.0,0],["2022-09-30",4700.0,4700.0,4700.0,4700.0,0],["2022-10-03",4700.0,4700.0,4700.0,4700.0,0],["2022-10-04",4300.0,4300.0,4300.0,4300.0,900],["2022-10-05",4300.0,4300.0,4300.0,4300.0,600],["2022-10-06",4300.0,4300.0,4300.0,4300.0,0],["2022-10-07",3900.0,4400.0,3900.0,4400.0,800],["2022-10-10",4400.0,4400.0,4400.0,4400.0,0],["2022-10-11",4400.0,4400.0,4400.0,4400.0,0],["2022-10-12",4400.0,4400.0,4400.0,4400.0,0],["2022-10-13",4000.0,4300.0,4000.0,4300.0,400],["2022-10-14",3900.0,4400.0,3900.0,4400.0,200],["2022-10-17",4400.0,4400.0,4400.0,4400.0,100],["2022-10-18",4000.0,4300.0,4000.0,4300.0,200],["2022-10-19",4300.0,4300.0,3900.0,3900.0,700],["2022-10-20",4100.0,4100.0,3600.0,3600.0,5100],["2022-10-21",3400.0,3900.0,3400.0,3400.0,600],["2022-10-24",3300.0,3300.0,3300.0,3300.0,100],["2022-10-25",3100.0,3100.0,3100.0,3100.0,1300],["2022-10-26",2900.0,3400.0,2900.0,3000.0,1500],["2022-10-27",3200.0,3300.0,3200.0,3300.0,200],["2022-10-28",3600.0,3600.0,3000.0,3000.0,400],["2022-10-31",2800.0,3300.0,2800.0,3200.0,600],["2022-11-01",3400.0,3400.0,3300.0,3400.0,300],["2022-11-02",3700.0,3700.0,3200.0,3600.0,500],["2022-11-03",3400.0,3800.0,3400.0,3400.0,300],["2022-11-04",3400.0,3400.0,3400.0,3400.0,400],["2022-11-07",3600.0,3600.0,3600.0,3600.0,100],["2022-11-08",3600.0,3600.0,3600.0,3600.0,0],["2022-11-09",3800.0,3800.0,3800.0,3800.0,100],["2022-11-10",3800.0,3800.0,3800.0,3800.0,0],["2022-11-11",4000.0,4000.0,3500.0,4000.0,2100],["2022-11-14",4000.0,4000.0,4000.0,4000.0,0],["2022-11-15",4000.0,4000.0,4000.0,4000.0,0],["2022-11-16",4000.0,4000.0,4000.0,4000.0,0],["2022-11-17",4000.0,4000.0,4000.0,4000.0,200],["2022-11-18",4000.0,4000.0,4000.0,4000.0,0],["2022-11-21",4000.0,4000.0,4000.0,4000.0,0],["2022-11-22",3700.0,3900.0,3700.0,3900.0,500],["2022-11-23",3900.0,3900.0,3900.0,3900.0,0],["2022-11-24",3600.0,3800.0,3600.0,3800.0,300],["2022-11-25",3800.0,3800.0,3800.0,3800.0,0],["2022-11-28",4000.0,4000.0,3600.0,3600.0,200],["2022-11-29",3600.0,3600.0,3600.0,3600.0,0],["2022-11-30",3900.0,3900.0,3400.0,3500.0,5800],["2022-12-01",3600.0,3600.0,3600.0,3600.0,100],["2022-12-02",3400.0,3700.0,3400.0,3700.0,400],["2022-12-05",3500.0,3500.0,3500.0,3500.0,1400],["2022-12-06",3700.0,3700.0,3700.0,3700.0,100],["2022-12-07",3500.0,3500.0,3400.0,3500.0,1400],["2022-12-08",3700.0,3700.0,3700.0,3700.0,100],["2022-12-09",3900.0,3900.0,3400.0,3400.0,2100],["2022-12-12",3700.0,3700.0,3700.0,3700.0,5500],["2022-12-13",3700.0,3700.0,3700.0,3700.0,0],["2022-12-14",3700.0,3700.0,3700.0,3700.0,0],["2022-12-15",3900.0,3900.0,3400.0,3800.0,2200],["2022-12-16",3800.0,3800.0,3800.0,3800.0,0],["2022-12-19",4000.0,4000.0,4000.0,4000.0,100],["2022-12-20",4300.0,4300.0,4000.0,4000.0,600],["2022-12-21",4000.0,4000.0,4000.0,4000.0,0],["2022-12-22",3600.0,3600.0,3600.0,3600.0,100],["2022-12-23",3800.0,3800.0,3800.0,3800.0,100],["2022-12-26",4000.0,4000.0,4000.0,4000.0,100],["2022-12-27",4200.0,4200.0,3600.0,3600.0,200],["2022-12-28",3600.0,3600.0,3600.0,3600.0,0],["2022-12-29",3600.0,3600.0,3600.0,3600.0,0],["2022-12-30",3600.0,3600.0,3600.0,3600.0,0],["2023-01-03",3600.0,3600.0,3600.0,3600.0,0],["2023-01-04",3600.0,3600.0,3600.0,3600.0,500],["2023-01-05",3500.0,3500.0,3500.0,3500.0,100],["2023-01-06",3500.0,3500.0,3200.0,3500.0,9200],["2023-01-09",3500.0,3500.0,3500.0,3500.0,0],["2023-01-10",3500.0,3500.0,3500.0,3500.0,0],["2023-01-11",3500.0,3500.0,3500.0,3500.0,0],["2023-01-12",3500.0,3500.0,3500.0,3500.0,0],["2023-01-13",3400.0,3400.0,3200.0,3400.0,1300],["2023-01-16",3200.0,3400.0,3100.0,3100.0,5800],["2023-01-17",3100.0,3100.0,3000.0,3000.0,5100],["2023-01-18",3000.0,3000.0,3000.0,3000.0,2200],["2023-01-19",3000.0,3300.0,3000.0,3200.0,7400],["2023-01-27",3200.0,3200.0,3200.0,3200.0,0],["2023-01-30",3100.0,3200.0,3100.0,3200.0,400],["2023-01-31",3200.0,3200.0,3200.0,3200.0,0],["2023-02-01",3200.0,3400.0,3200.0,3400.0,12200],["2023-02-02",3400.0,3400.0,3400.0,3400.0,1800],["2023-02-03",3300.0,3400.0,3300.0,3400.0,900],["2023-02-06",3300.0,3400.0,3300.0,3400.0,3300],["2023-02-07",3500.0,3500.0,3400.0,3400.0,800],["2023-02-08",3200.0,3200.0,3200.0,3200.0,500],["2023-02-09",3300.0,3400.0,3200.0,3400.0,800],["2023-02-10",3300.0,3300.0,3200.0,3200.0,5700],["2023-02-13",3200.0,3300.0,3100.0,3300.0,3100],["2023-02-14",3300.0,3300.0,3300.0,3300.0,500],["2023-02-15",3200.0,3300.0,3200.0,3300.0,2700],["2023-02-16",3300.0,3300.0,3300.0,3300.0,0],["2023-02-17",3200.0,3300.0,3200.0,3300.0,700],["2023-02-20",3200.0,3300.0,3200.0,3300.0,600],["2023-02-21",3200.0,3200.0,3200.0,3200.0,12400],["2023-02-22",3200.0,3300.0,3200.0,3300.0,600],["2023-02-23",3300.0,3300.0,3300.0,3300.0,1100],["2023-02-24",3300.0,3300.0,3300.0,3300.0,0],["2023-02-27",3300.0,3400.0,3300.0,3400.0,5600],["2023-02-28",3400.0,3700.0,3400.0,3700.0,13000],["2023-03-01",3700.0,3700.0,3400.0,3600.0,2800],["2023-03-02",3500.0,3500.0,3300.0,3300.0,11400],["2023-03-03",3200.0,3200.0,3200.0,3200.0,900],["2023-03-06",3200.0,3200.0,3200.0,3200.0,0],["2023-03-07",3200.0,3300.0,3200.0,3300.0,400],["2023-03-08",3300.0,3300.0,3300.0,3300.0,0],["2023-03-09",3200.0,3200.0,3200.0,3200.0,100],["2023-03-10",3200.0,3200.0,3200.0,3200.0,0],["2023-03-13",3200.0,3200.0,3200.0,3200.0,7100],["2023-03-14",3300.0,3300.0,3300.0,3300.0,15100],["2023-03-15",3400.0,3400.0,3400.0,3400.0,500],["2023-03-16",3200.0,3300.0,3200.0,3300.0,5400],["2023-03-17",3200.0,3200.0,3200.0,3200.0,1800],["2023-03-20",3200.0,3200.0,3200.0,3200.0,4600],["2023-03-21",3200.0,3300.0,3200.0,3300.0,14500],["2023-03-22",3300.0,3300.0,3300.0,3300.0,1200],["2023-03-23",3300.0,3300.0,3300.0,3300.0,500],["2023-03-24",3200.0,3400.0,3200.0,3400.0,15000],["2023-03-27",3400.0,3400.0,3400.0,3400.0,0],["2023-03-28",3400.0,3400.0,3400.0,3400.0,0],["2023-03-29",3400.0,3400.0,3400.0,3400.0,0],["2023-03-30",3400.0,3400.0,3400.0,3400.0,0],["2023-03-31",3400.0,3400.0,3400.0,3400.0,0],["2023-04-03",3400.0,3400.0,3400.0,3400.0,0],["2023-04-04",3400.0,3400.0,3400.0,3400.0,400],["2023-04-05",3400.0,3400.0,3400.0,3400.0,0],["2023-04-06",3300.0,3300.0,3200.0,3300.0,9500],["2023-04-07",3200.0,3200.0,3200.0,3200.0,1500],["2023-04-10",3200.0,3400.0,3200.0,3400.0,5900],["2023-04-11",3400.0,3400.0,3400.0,3400.0,300],["2023-04-12",3500.0,3500.0,3500.0,3500.0,100],["2023-04-13",3400.0,3400.0,3400.0,3400.0,3200],["2023-04-14",3400.0,3400.0,3400.0,3400.0,1200],["2023-04-17",3400.0,3400.0,3400.0,3400.0,4600],["2023-04-18",3400.0,3500.0,3400.0,3500.0,1700],["2023-04-19",3400.0,3400.0,3400.0,3400.0,100],["2023-04-20",3400.0,3600.0,3400.0,3500.0,4300],["2023-04-21",3500.0,3500.0,3500.0,3500.0,0],["2023-04-24",3500.0,3500.0,3500.0,3500.0,0],["2023-04-25",3400.0,3400.0,3400.0,3400.0,100],["2023-04-26",3400.0,3400.0,3400.0,3400.0,2000],["2023-04-27",3400.0,3400.0,3400.0,3400.0,0],["2023-04-28",3300.0,3400.0,3300.0,3400.0,300],["2023-05-04",3400.0,3400.0,3400.0,3400.0,0],["2023-05-05",3400.0,3400.0,3400.0,3400.0,4300],["2023-05-08",3400.0,3500.0,3400.0,3500.0,3700],["2023-05-09",3400.0,3400.0,3400.0,3400.0,3100],["2023-05-10",3400.0,3400.0,3400.0,3400.0,0],["2023-05-11",3400.0,3400.0,3400.0,3400.0,0],["2023-05-12",3400.0,3400.0,3400.0,3400.0,0],["2023-05-15",3400.0,3400.0,3400.0,3400.0,0],["2023-05-16",3300.0,3300.0,3300.0,3300.0,200],["2023-05-17",3400.0,3500.0,3400.0,3500.0,300],["2023-05-18",3500.0,3500.0,3500.0,3500.0,100],["2023-05-19",3500.0,3500.0,3500.0,3500.0,0],["2023-05-22",3500.0,3500.0,3500.0,3500.0,0],["2023-05-23",3500.0,3500.0,3500.0,3500.0,0],["2023-05-24",3500.0,3600.0,3500.0,3500.0,11600],["2023-05-25",3500.0,3500.0,3500.0,3500.0,0],["2023-05-26",3500.0,3500.0,3500.0,3500.0,0],["2023-05-29",3500.0,3500.0,3500.0,3500.0,4400],["2023-05-30",3500.0,3500.0,3500.0,3500.0,0],["2023-05-31",3600.0,3600.0,3500.0,3600.0,2400],["2023-06-01",3700.0,3700.0,3600.0,3600.0,300],["2023-06-02",3600.0,3600.0,3600.0,3600.0,0],["2023-06-05",3700.0,3700.0,3700.0,3700.0,700],["2023-06-06",3500.0,3900.0,3500.0,3900.0,300],["2023-06-07",3600.0,3900.0,3600.0,3700.0,27600],["2023-06-08",3700.0,4000.0,3700.0,3900.0,17000],["2023-06-09",3900.0,3900.0,3600.0,3800.0,49500],["2023-06-12",3700.0,3700.0,3600.0,3700.0,800],["2023-06-13",3800.0,3900.0,3800.0,3900.0,20800],["2023-06-14",4000.0,4000.0,3900.0,3900.0,2300],["2023-06-15",3700.0,3800.0,3700.0,3800.0,200],["2023-06-16",3700.0,3800.0,3700.0,3800.0,400],["2023-06-19",3700.0,3700.0,3500.0,3700.0,61700],["2023-06-20",3500.0,3500.0,3500.0,3500.0,2100],["2023-06-21",3600.0,3800.0,3600.0,3800.0,12100],["2023-06-22",4100.0,4100.0,4000.0,4100.0,56000],["2023-06-23",4100.0,4300.0,4100.0,4200.0,4500],["2023-06-26",4200.0,4200.0,3800.0,3800.0,22800],["2023-06-27",3900.0,3900.0,3500.0,3700.0,25800],["2023-06-28",3600.0,3700.0,3500.0,3500.0,33600],["2023-06-29",3600.0,3600.0,3600.0,3600.0,6200],["2023-06-30",3500.0,3600.0,3500.0,3500.0,8000],["2023-07-03",3600.0,3700.0,3600.0,3700.0,5200],["2023-07-04",3600.0,3700.0,3500.0,3700.0,12200],["2023-07-05",3800.0,3800.0,3600.0,3700.0,2500],["2023-07-06",3600.0,3700.0,3600.0,3700.0,700],["2023-07-07",3600.0,3600.0,3500.0,3600.0,4000],["2023-07-10",3600.0,3900.0,3600.0,3900.0,34700],["2023-07-11",4100.0,4200.0,4100.0,4200.0,31900],["2023-07-12",4600.0,4600.0,3900.0,4600.0,127900],["2023-07-13",4800.0,5000.0,4200.0,4500.0,22000],["2023-07-14",4300.0,4400.0,4100.0,4100.0,41900],["2023-07-17",4100.0,4400.0,3700.0,4000.0,32500],["2023-07-18",4400.0,4400.0,3900.0,4100.0,6000],["2023-07-19",4000.0,4200.0,3700.0,3900.0,28600],["2023-07-20",3800.0,3900.0,3700.0,3700.0,29000],["2023-07-21",3700.0,3900.0,3700.0,3900.0,14000],["2023-07-24",4200.0,4200.0,3800.0,3900.0,6700],["2023-07-25",3800.0,3900.0,3800.0,3900.0,16200],["2023-07-26",3900.0,4000.0,3900.0,3900.0,21600],["2023-07-27",3900.0,3900.0,3800.0,3800.0,3500],["2023-07-28",3800.0,4000.0,3700.0,4000.0,18300],["2023-07-31",3900.0,4000.0,3700.0,3700.0,42500],["2023-08-01",3900.0,4000.0,3800.0,3800.0,18200],["2023-08-02",3800.0,3800.0,3500.0,3700.0,95600],["2023-08-03",3600.0,3600.0,3600.0,3600.0,14000],["2023-08-04",3700.0,3900.0,3700.0,3900.0,61300],["2023-08-07",3700.0,4000.0,3700.0,3800.0,21100],["2023-08-08",3800.0,4000.0,3800.0,4000.0,26800],["2023-08-09",4000.0,4100.0,4000.0,4000.0,7700],["2023-08-10",4000.0,4200.0,3800.0,4000.0,28800],["2023-08-11",4000.0,4100.0,3900.0,4100.0,18200],["2023-08-14",4000.0,4100.0,3900.0,4100.0,12400],["2023-08-15",3900.0,4100.0,3900.0,3900.0,6900],["2023-08-16",4000.0,4200.0,3900.0,4200.0,80800],["2023-08-17",4200.0,4600.0,3900.0,4100.0,50500],["2023-08-18",4300.0,4400.0,3900.0,3900.0,28800],["2023-08-21",3800.0,4000.0,3700.0,3900.0,6200],["2023-08-22",3900.0,3900.0,3900.0,3900.0,1800],["2023-08-23",3800.0,3900.0,3800.0,3900.0,4200],["2023-08-24",3800.0,3900.0,3700.0,3900.0,13700],["2023-08-25",3800.0,3800.0,3600.0,3800.0,171300],["2023-08-28",3700.0,3700.0,3700.0,3700.0,100],["2023-08-29",3700.0,3800.0,3700.0,3800.0,4700],["2023-08-30",3800.0,3900.0,3700.0,3700.0,27300],["2023-08-31",3800.0,3800.0,3700.0,3700.0,1500],["2023-09-05",3700.0,3900.0,3700.0,3900.0,14600],["2023-09-06",3900.0,3900.0,3700.0,3800.0,4700],["2023-09-07",3800.0,3800.0,3800.0,3800.0,5800],["2023-09-08",3700.0,3900.0,3700.0,3800.0,8400],["2023-09-11",3800.0,3900.0,3700.0,3900.0,10400],["2023-09-12",3700.0,3800.0,3700.0,3800.0,6600],["2023-09-13",3800.0,3900.0,3800.0,3900.0,92300],["2023-09-14",3800.0,3800.0,3800.0,3800.0,47700],["2023-09-15",3700.0,3800.0,3700.0,3800.0,6100],["2023-09-18",3700.0,3800.0,3700.0,3800.0,19000],["2023-09-19",3800.0,3800.0,3700.0,3800.0,18400],["2023-09-20",3700.0,3900.0,3700.0,3900.0,34800],["2023-09-21",3800.0,3900.0,3800.0,3900.0,20300],["2023-09-22",3900.0,3900.0,3800.0,3800.0,19000],["2023-09-25",3700.0,3900.0,3700.0,3800.0,23500],["2023-09-26",3800.0,3800.0,3700.0,3800.0,33900],["2023-09-27",3700.0,3800.0,3700.0,3800.0,10000],["2023-09-28",4000.0,4100.0,4000.0,4100.0,147400],["2023-09-29",4500.0,4500.0,3800.0,4100.0,79700],["2023-10-02",4100.0,4100.0,3700.0,3700.0,88600],["2023-10-03",3700.0,3700.0,3400.0,3600.0,85800],["2023-10-04",3600.0,3600.0,3500.0,3500.0,6000],["2023-10-05",3500.0,3600.0,3500.0,3500.0,17900],["2023-10-06",3600.0,3600.0,3600.0,3600.0,200],["2023-10-09",3400.0,3600.0,3400.0,3600.0,29800],["2023-10-10",3600.0,3600.0,3500.0,3500.0,23300],["2023-10-11",3500.0,3500.0,3500.0,3500.0,2900],["2023-10-12",3500.0,3500.0,3500.0,3500.0,800],["2023-10-13",3500.0,3500.0,3500.0,3500.0,4300],["2023-10-16",3500.0,3500.0,3500.0,3500.0,2500],["2023-10-17",3600.0,3800.0,3600.0,3800.0,128700],["2023-10-18",3800.0,3800.0,3700.0,3700.0,53400],["2023-10-19",3700.0,3700.0,3600.0,3600.0,62100],["2023-10-20",3700.0,3900.0,3600.0,3800.0,60400],["2023-10-23",3900.0,3900.0,3700.0,3700.0,2300],["2023-10-24",3700.0,3700.0,3600.0,3600.0,3100],["2023-10-25",3700.0,3900.0,3600.0,3600.0,26800],["2023-10-26",3700.0,3800.0,3300.0,3300.0,19700],["2023-10-27",3600.0,3600.0,3400.0,3500.0,3800],["2023-10-30",3600.0,3800.0,3600.0,3600.0,32600],["2023-10-31",3700.0,3900.0,3600.0,3600.0,26800],["2023-11-01",3900.0,3900.0,3700.0,3700.0,6200],["2023-11-02",3900.0,4000.0,3600.0,3700.0,9600],["2023-11-03",4000.0,4000.0,3800.0,4000.0,3200],["2023-11-06",4400.0,4400.0,3700.0,3800.0,1600],["2023-11-07",3900.0,4100.0,3600.0,3700.0,56900],["2023-11-08",3800.0,4000.0,3800.0,4000.0,7800],["2023-11-09",4200.0,4400.0,3900.0,3900.0,5600],["2023-11-10",4100.0,4100.0,3900.0,4000.0,6400],["2023-11-13",4000.0,4000.0,3900.0,3900.0,5500],["2023-11-14",4000.0,4200.0,4000.0,4200.0,38500],["2023-11-15",4300.0,4600.0,4100.0,4100.0,1900],["2023-11-16",4100.0,4100.0,4000.0,4100.0,300],["2023-11-17",4000.0,4000.0,3900.0,3900.0,1500],["2023-11-20",4100.0,4200.0,3900.0,3900.0,16400],["2023-11-21",4100.0,4200.0,4000.0,4000.0,17300],["2023-11-22",4100.0,4400.0,4000.0,4100.0,53900],["2023-11-23",4300.0,4500.0,4300.0,4500.0,19500],["2023-11-24",4600.0,4900.0,4100.0,4900.0,77500],["2023-11-27",5000.0,5300.0,4500.0,4500.0,22600],["2023-11-28",4700.0,4900.0,4300.0,4300.0,1600],["2023-11-29",4500.0,4700.0,4300.0,4600.0,5400],["2023-11-30",4700.0,5000.0,4700.0,5000.0,48700],["2023-12-01",5200.0,5500.0,5200.0,5500.0,60500],["2023-12-04",6000.0,6000.0,5000.0,6000.0,20000],["2023-12-05",6600.0,6600.0,5400.0,5400.0,4800],["2023-12-06",5200.0,5900.0,4900.0,5600.0,39200],["2023-12-07",5600.0,5800.0,5100.0,5500.0,31400],["2023-12-08",5100.0,5500.0,5000.0,5000.0,8700],["2023-12-11",5000.0,5500.0,4500.0,4900.0,8800],["2023-12-12",4600.0,5300.0,4500.0,5100.0,38200],["2023-12-13",4600.0,4800.0,4600.0,4800.0,18300],["2023-12-14",4800.0,5000.0,4400.0,4400.0,18100],["2023-12-15",4200.0,4400.0,4000.0,4100.0,900],["2023-12-18",4100.0,4100.0,3900.0,4000.0,13100],["2023-12-19",3900.0,4400.0,3800.0,4400.0,5400],["2023-12-20",4100.0,4100.0,4100.0,4100.0,300],["2023-12-21",4400.0,4400.0,4100.0,4200.0,1100],["2023-12-22",4400.0,4400.0,4100.0,4100.0,900],["2023-12-25",4000.0,4400.0,3800.0,4400.0,7100],["2023-12-26",4500.0,4600.0,4300.0,4300.0,400],["2023-12-27",4400.0,4400.0,4400.0,4400.0,5000],["2023-12-28",4400.0,4500.0,4400.0,4500.0,1400],["2023-12-29",4700.0,4700.0,4100.0,4600.0,11000],["2024-01-02",4600.0,4600.0,4600.0,4600.0,100],["2024-01-03",4600.0,4700.0,4200.0,4700.0,44800],["2024-01-04",4700.0,4800.0,4300.0,4800.0,12700],["2024-01-05",4500.0,4800.0,4400.0,4600.0,11700],["2024-01-08",4600.0,4700.0,4500.0,4500.0,900],["2024-01-09",4400.0,4500.0,4400.0,4500.0,400],["2024-01-10",4300.0,4300.0,4100.0,4300.0,21000],["2024-01-11",4300.0,4300.0,4300.0,4300.0,1400],["2024-01-12",4500.0,4500.0,4100.0,4300.0,5700],["2024-01-15",4500.0,4500.0,4000.0,4500.0,6000],["2024-01-16",4500.0,4500.0,4500.0,4500.0,4700],["2024-01-17",4300.0,4300.0,4100.0,4200.0,5100],["2024-01-18",4600.0,4600.0,4600.0,4600.0,2500],["2024-01-19",4600.0,4600.0,4300.0,4400.0,4600],["2024-01-22",4500.0,4500.0,4400.0,4400.0,200],["2024-01-23",4400.0,4400.0,4400.0,4400.0,0],["2024-01-24",4500.0,4500.0,4500.0,4500.0,4400],["2024-01-25",4500.0,4500.0,4500.0,4500.0,0],["2024-01-26",4300.0,4300.0,4200.0,4200.0,200],["2024-01-29",4200.0,4500.0,4200.0,4500.0,4300],["2024-01-30",4400.0,4500.0,4400.0,4500.0,2000],["2024-01-31",4500.0,4900.0,4300.0,4500.0,3200],["2024-02-01",4100.0,4500.0,4100.0,4500.0,18500],["2024-02-02",4500.0,4500.0,4500.0,4500.0,100],["2024-02-05",4500.0,4500.0,4300.0,4500.0,5100],["2024-02-06",4500.0,4800.0,4500.0,4700.0,1700],["2024-02-07",4700.0,4900.0,4300.0,4700.0,1300],["2024-02-15",4300.0,4700.0,4300.0,4300.0,65500],["2024-02-16",4400.0,4700.0,4400.0,4500.0,600],["2024-02-19",4500.0,4700.0,4500.0,4500.0,900],["2024-02-20",4700.0,4700.0,4700.0,4700.0,100],["2024-02-21",4600.0,4900.0,4600.0,4900.0,6600],["2024-02-22",4900.0,5000.0,4500.0,4900.0,11900],["2024-02-23",4900.0,5000.0,4500.0,4800.0,2800],["2024-02-26",4800.0,5000.0,4400.0,4700.0,14600],["2024-02-27",4700.0,4700.0,4700.0,4700.0,200],["2024-02-28",4700.0,4800.0,4700.0,4800.0,1400],["2024-02-29",4500.0,4600.0,4400.0,4400.0,36100],["2024-03-01",4300.0,4700.0,4000.0,4400.0,119100],["2024-03-04",4100.0,4300.0,4000.0,4200.0,113800],["2024-03-05",4200.0,4200.0,4100.0,4100.0,400],["2024-03-06",4100.0,4200.0,3900.0,3900.0,8400],["2024-03-07",4000.0,4100.0,4000.0,4100.0,12400],["2024-03-08",4000.0,4100.0,3900.0,4100.0,4700],["2024-03-11",4100.0,4100.0,4000.0,4000.0,1600],["2024-03-12",3900.0,4000.0,3900.0,4000.0,900],["2024-03-13",3900.0,4000.0,3800.0,4000.0,1000],["2024-03-14",3900.0,4100.0,3900.0,4100.0,36200],["2024-03-15",4000.0,4100.0,4000.0,4100.0,2400],["2024-03-18",3900.0,4000.0,3900.0,4000.0,3100],["2024-03-19",3900.0,4000.0,3900.0,3900.0,8400],["2024-03-20",3900.0,4000.0,3900.0,4000.0,1900],["2024-03-21",3900.0,4100.0,3900.0,4000.0,30900],["2024-03-22",4000.0,4100.0,4000.0,4000.0,18500],["2024-03-25",4000.0,4100.0,4000.0,4000.0,6600],["2024-03-26",4000.0,4100.0,4000.0,4100.0,3400],["2024-03-27",4100.0,4100.0,4100.0,4100.0,0],["2024-03-28",4100.0,4100.0,4100.0,4100.0,11100],["2024-03-29",4100.0,4100.0,4100.0,4100.0,0],["2024-04-01",4000.0,4100.0,4000.0,4100.0,23400],["2024-04-02",4000.0,4300.0,4000.0,4000.0,1600],["2024-04-03",4200.0,4200.0,4100.0,4200.0,300],["2024-04-04",4100.0,4200.0,4100.0,4200.0,3800],["2024-04-05",4100.0,4100.0,4100.0,4100.0,10300],["2024-04-08",4100.0,4300.0,4100.0,4300.0,2300],["2024-04-09",4100.0,4100.0,4000.0,4100.0,8800],["2024-04-10",4200.0,4200.0,4200.0,4200.0,2400],["2024-04-11",4200.0,4300.0,4200.0,4300.0,24300],["2024-04-12",4300.0,4400.0,4100.0,4400.0,81000],["2024-04-15",4300.0,4600.0,4000.0,4500.0,32100],["2024-04-16",4300.0,4600.0,4300.0,4500.0,55800],["2024-04-17",4500.0,4900.0,4500.0,4600.0,26300],["2024-04-19",4800.0,5000.0,4800.0,5000.0,35600],["2024-04-22",5000.0,5500.0,5000.0,5500.0,528200],["2024-04-23",5500.0,5900.0,5100.0,5600.0,18700],["2024-04-24",5400.0,5600.0,5100.0,5600.0,209800],["2024-04-25",5500.0,5800.0,5100.0,5600.0,11800],["2024-04-26",5500.0,5800.0,5500.0,5800.0,8400],["2024-05-02",5600.0,5800.0,5500.0,5800.0,5200],["2024-05-03",5600.0,5800.0,5500.0,5800.0,17300],["2024-05-06",5800.0,5800.0,5600.0,5800.0,9700],["2024-05-07",5700.0,6300.0,5300.0,6300.0,169800],["2024-05-08",6500.0,6900.0,6400.0,6800.0,56300],["2024-05-09",7200.0,7200.0,6200.0,6200.0,37600],["2024-05-10",5900.0,6200.0,5600.0,5600.0,24700],["2024-05-13",5600.0,5600.0,5100.0,5500.0,63600],["2024-05-14",5300.0,5600.0,5300.0,5600.0,3200],["2024-05-15",5500.0,5500.0,5400.0,5400.0,14700],["2024-05-16",5500.0,5900.0,5500.0,5900.0,132900],["2024-05-17",6400.0,6400.0,6000.0,6400.0,252200],["2024-05-20",6700.0,7000.0,5800.0,5900.0,156600],["2024-05-21",5900.0,6300.0,5400.0,5800.0,170400],["2024-05-22",5400.0,5700.0,5300.0,5300.0,89900],["2024-05-23",5100.0,5300.0,4800.0,5300.0,480700],["2024-05-24",5300.0,5800.0,5300.0,5800.0,457500],["2024-05-27",5800.0,6300.0,5500.0,5800.0,163400],["2024-05-28",5700.0,6300.0,5600.0,6300.0,338600],["2024-05-29",6800.0,6900.0,6500.0,6900.0,351500],["2024-05-30",6800.0,6800.0,6300.0,6700.0,116400],["2024-05-31",6700.0,7000.0,6300.0,6800.0,49000],["2024-06-03",6700.0,7400.0,6700.0,7300.0,468100],["2024-06-04",7600.0,7700.0,7100.0,7500.0,157100],["2024-06-05",7600.0,7600.0,6900.0,7400.0,98400],["2024-06-06",7400.0,8100.0,7400.0,8100.0,172600],["2024-06-07",8100.0,8800.0,7800.0,7800.0,62100],["2024-06-10",7900.0,8200.0,7200.0,7200.0,65700],["2024-06-11",7400.0,7900.0,7200.0,7900.0,182900],["2024-06-12",8300.0,8600.0,8000.0,8600.0,258900],["2024-06-13",8600.0,9100.0,8600.0,8900.0,149400],["2024-06-14",8900.0,9700.0,8900.0,9700.0,383300],["2024-06-17",9700.0,10600.0,9500.0,10400.0,91800],["2024-06-18",10400.0,11400.0,10400.0,10600.0,149100],["2024-06-19",10600.0,11600.0,10600.0,11600.0,200900],["2024-06-20",11800.0,12700.0,11800.0,12500.0,181400],["2024-06-21",12600.0,13200.0,12600.0,13000.0,113600],["2024-06-24",13000.0,13000.0,11700.0,11700.0,43700],["2024-06-25",10600.0,11000.0,10600.0,10600.0,227700],["2024-06-26",10600.0,11600.0,10500.0,11600.0,177200],["2024-06-27",12700.0,12700.0,10600.0,11200.0,182400],["2024-06-28",11600.0,11600.0,10200.0,10900.0,35000],["2024-07-01",10900.0,11800.0,10200.0,11800.0,103800],["2024-07-02",11300.0,11300.0,10700.0,10700.0,72300],["2024-07-03",10000.0,10900.0,10000.0,10200.0,61400],["2024-07-04",10300.0,10800.0,10200.0,10500.0,39300],["2024-07-05",10400.0,10500.0,10300.0,10300.0,115400],["2024-07-08",10300.0,11200.0,9700.0,9700.0,86300],["2024-07-09",10200.0,10600.0,10200.0,10600.0,64100],["2024-07-10",11000.0,11400.0,10900.0,11000.0,190000],["2024-07-11",11600.0,11800.0,11100.0,11500.0,78000],["2024-07-12",11800.0,12100.0,11600.0,11800.0,106600],["2024-07-15",11900.0,12800.0,11000.0,12800.0,105100],["2024-07-16",12800.0,14000.0,12000.0,13400.0,144600],["2024-07-17",13900.0,14400.0,13100.0,14400.0,176100],["2024-07-18",13900.0,13900.0,13000.0,13000.0,11200],["2024-07-19",11700.0,12900.0,11700.0,11700.0,71300],["2024-07-22",10600.0,10700.0,10600.0,10600.0,215300],["2024-07-23",9900.0,10600.0,9600.0,9700.0,79500],["2024-07-24",9700.0,9800.0,8800.0,8800.0,148100],["2024-07-25",8800.0,9500.0,8800.0,9000.0,143300],["2024-07-26",9100.0,9400.0,8300.0,9000.0,100300],["2024-07-29",9100.0,9200.0,8100.0,8100.0,139100],["2024-07-30",8100.0,8300.0,7300.0,7300.0,110000],["2024-07-31",7300.0,7700.0,7200.0,7300.0,20900],["2024-08-01",7300.0,7400.0,6600.0,6600.0,73000],["2024-08-02",7000.0,7000.0,6100.0,6600.0,50400],["2024-08-05",6600.0,7200.0,6400.0,6900.0,31400],["2024-08-06",6900.0,6900.0,6300.0,6900.0,19600],["2024-08-07",7200.0,7200.0,6700.0,7200.0,21800],["2024-08-08",6700.0,6700.0,6500.0,6500.0,36000],["2024-08-09",5900.0,5900.0,5900.0,5900.0,18000],["2024-08-12",5400.0,5400.0,5400.0,5400.0,16800],["2024-08-13",4900.0,4900.0,4900.0,4900.0,18200],["2024-08-14",4500.0,4500.0,4500.0,4500.0,68600],["2024-08-15",4200.0,4900.0,4200.0,4900.0,227400],["2024-08-16",5100.0,5300.0,4900.0,4900.0,48000],["2024-08-19",4900.0,4900.0,4500.0,4700.0,311400],["2024-08-20",4700.0,4800.0,4400.0,4800.0,25600],["2024-08-21",4900.0,5000.0,4500.0,4600.0,42700],["2024-08-22",4600.0,4600.0,4200.0,4400.0,84900],["2024-08-23",4400.0,4400.0,4000.0,4400.0,53600],["2024-08-26",4200.0,4500.0,4100.0,4100.0,29000],["2024-08-27",4200.0,4400.0,4200.0,4400.0,39300],["2024-08-28",4400.0,4500.0,4300.0,4400.0,61600],["2024-08-29",4300.0,4500.0,4300.0,4400.0,12400],["2024-08-30",4000.0,4600.0,4000.0,4300.0,22800],["2024-09-04",4200.0,4400.0,3900.0,4400.0,84000],["2024-09-05",4400.0,4400.0,4000.0,4200.0,95000],["2024-09-06",4200.0,4200.0,3800.0,4000.0,108500],["2024-09-09",4100.0,4100.0,4000.0,4000.0,15800],["2024-09-10",4100.0,4100.0,3900.0,4000.0,50200],["2024-09-11",4000.0,4000.0,3900.0,3900.0,38000],["2024-09-12",4000.0,4100.0,3900.0,3900.0,26400],["2024-09-13",4100.0,4100.0,3900.0,4100.0,24200],["2024-09-16",4100.0,4500.0,4000.0,4500.0,130000],["2024-09-17",4500.0,4900.0,4400.0,4900.0,133600],["2024-09-18",5100.0,5300.0,4500.0,4700.0,100200],["2024-09-19",4700.0,4700.0,4400.0,4600.0,68400],["2024-09-20",4600.0,5000.0,4500.0,4900.0,155900],["2024-09-23",4800.0,5300.0,4800.0,5300.0,385700],["2024-09-24",5800.0,5800.0,5500.0,5800.0,260800],["2024-09-25",5800.0,6200.0,5300.0,5400.0,196600],["2024-09-26",5400.0,5600.0,5000.0,5200.0,106900],["2024-09-27",5300.0,5300.0,4900.0,5200.0,89000],["2024-09-30",4900.0,5600.0,4900.0,5300.0,97100],["2024-10-01",5300.0,5500.0,5200.0,5200.0,65200],["2024-10-02",5000.0,5200.0,4800.0,4900.0,62500],["2024-10-03",5000.0,5000.0,4600.0,4800.0,174100],["2024-10-04",4600.0,4700.0,4500.0,4700.0,43000],["2024-10-07",4700.0,4900.0,4500.0,4900.0,22100],["2024-10-08",4600.0,4700.0,4600.0,4700.0,49100],["2024-10-09",4600.0,4700.0,4500.0,4700.0,9000],["2024-10-10",4700.0,4900.0,4500.0,4500.0,26900],["2024-10-11",4500.0,4600.0,4400.0,4400.0,39500],["2024-10-14",4500.0,4500.0,4300.0,4400.0,32200],["2024-10-15",4300.0,4500.0,4300.0,4500.0,49600],["2024-10-16",4500.0,4500.0,4300.0,4400.0,16800],["2024-10-17",4400.0,4400.0,4200.0,4400.0,21600],["2024-10-18",4400.0,4400.0,4200.0,4400.0,12400],["2024-10-21",4300.0,4400.0,4200.0,4300.0,39400],["2024-10-22",4400.0,4500.0,4100.0,4400.0,19100],["2024-10-23",4500.0,4500.0,4400.0,4500.0,10700],["2024-10-24",4500.0,4500.0,4200.0,4400.0,38100],["2024-10-25",4300.0,4400.0,4200.0,4400.0,19700],["2024-10-28",4400.0,4600.0,4400.0,4500.0,29700],["2024-10-29",4400.0,4400.0,4300.0,4300.0,7500],["2024-10-30",4400.0,4400.0,4200.0,4400.0,47200],["2024-10-31",4300.0,4400.0,4200.0,4400.0,10500],["2024-11-01",4200.0,4400.0,4200.0,4400.0,27200],["2024-11-04",4200.0,4400.0,4200.0,4400.0,16000],["2024-11-05",4200.0,4300.0,4200.0,4300.0,22600],["2024-11-06",4300.0,4400.0,4300.0,4400.0,15700],["2024-11-07",4300.0,4400.0,4200.0,4300.0,10000],["2024-11-08",4300.0,4400.0,4200.0,4300.0,22200],["2024-11-11",4300.0,4300.0,4200.0,4300.0,52500],["2024-11-12",4300.0,4600.0,4300.0,4600.0,47300],["2024-11-13",4700.0,4700.0,4300.0,4600.0,11400],["2024-11-14",4600.0,4600.0,4300.0,4300.0,37000],["2024-11-15",4200.0,4300.0,4200.0,4300.0,23600],["2024-11-18",4300.0,4400.0,4200.0,4400.0,46600],["2024-11-19",4300.0,4400.0,4300.0,4300.0,10900],["2024-11-20",4300.0,4400.0,4200.0,4300.0,16000],["2024-11-21",4400.0,4400.0,4300.0,4300.0,17000],["2024-11-22",4300.0,4700.0,4300.0,4700.0,99800],["2024-11-25",4900.0,4900.0,4600.0,4900.0,5500],["2024-11-26",4600.0,4600.0,4500.0,4500.0,23700],["2024-11-27",4400.0,4600.0,4400.0,4500.0,20400],["2024-11-28",4600.0,4600.0,4400.0,4600.0,39000],["2024-11-29",4400.0,4600.0,4400.0,4500.0,31300],["2024-12-02",4600.0,4600.0,4400.0,4400.0,7700],["2024-12-03",4400.0,4700.0,4400.0,4700.0,32500],["2024-12-04",4500.0,4700.0,4400.0,4700.0,12400],["2024-12-05",4400.0,4700.0,4400.0,4600.0,23800],["2024-12-06",4500.0,4600.0,4500.0,4500.0,14400],["2024-12-09",4400.0,4800.0,4300.0,4800.0,52600],["2024-12-10",4700.0,4700.0,4700.0,4700.0,5500],["2024-12-11",4700.0,4700.0,4500.0,4500.0,9500],["2024-12-12",4600.0,4900.0,4500.0,4900.0,108200],["2024-12-13",4900.0,4900.0,4600.0,4600.0,13500],["2024-12-16",4600.0,4700.0,4500.0,4600.0,9400],["2024-12-17",4600.0,4700.0,4400.0,4700.0,10400],["2024-12-18",4600.0,5000.0,4600.0,5000.0,27500],["2024-12-19",5100.0,5100.0,4700.0,4800.0,6300],["2024-12-20",4700.0,4800.0,4500.0,4500.0,18400],["2024-12-23",4700.0,4700.0,4600.0,4700.0,19300],["2024-12-24",4500.0,4700.0,4500.0,4700.0,5100],["2024-12-25",4500.0,4700.0,4400.0,4700.0,16300],["2024-12-26",4700.0,4900.0,4600.0,4700.0,28600],["2024-12-27",4700.0,4900.0,4600.0,4700.0,22200],["2024-12-30",4600.0,4700.0,4600.0,4600.0,26600],["2024-12-31",4600.0,4600.0,4500.0,4600.0,25500],["2025-01-02",4600.0,4700.0,4600.0,4700.0,11900],["2025-01-03",4600.0,4600.0,4500.0,4600.0,10400],["2025-01-06",4600.0,4700.0,4500.0,4500.0,31900],["2025-01-07",4500.0,4600.0,4400.0,4500.0,5000],["2025-01-08",4400.0,4700.0,4400.0,4700.0,16500],["2025-01-09",4600.0,4700.0,4500.0,4700.0,14700],["2025-01-10",4500.0,4700.0,4400.0,4400.0,13400],["2025-01-13",4400.0,4600.0,4400.0,4600.0,12000],["2025-01-14",4600.0,4600.0,4400.0,4500.0,13600],["2025-01-15",4500.0,4700.0,4500.0,4700.0,26900],["2025-01-16",4600.0,4700.0,4500.0,4500.0,28400],["2025-01-17",4500.0,4600.0,4500.0,4600.0,33800],["2025-01-20",4600.0,4600.0,4500.0,4500.0,15300],["2025-01-21",4400.0,4500.0,4400.0,4500.0,2800],["2025-01-22",4400.0,4500.0,4400.0,4500.0,57900],["2025-01-23",4500.0,4500.0,4500.0,4500.0,3600],["2025-01-24",4600.0,4600.0,4400.0,4400.0,3300],["2025-02-03",4500.0,4700.0,4500.0,4600.0,35300],["2025-02-04",4600.0,4700.0,4500.0,4600.0,1800],["2025-02-05",4500.0,4700.0,4500.0,4600.0,14400],["2025-02-06",4700.0,4900.0,4700.0,4800.0,34200],["2025-02-07",4900.0,5000.0,4700.0,4700.0,8600],["2025-02-10",4900.0,5100.0,4900.0,5100.0,82600],["2025-02-11",5200.0,5600.0,5200.0,5300.0,24200],["2025-02-12",5400.0,5400.0,5200.0,5300.0,2400],["2025-02-13",5400.0,5400.0,5200.0,5200.0,3700],["2025-02-14",5100.0,5200.0,5000.0,5100.0,39200],["2025-02-17",5300.0,5300.0,5000.0,5000.0,11100],["2025-02-18",5300.0,5400.0,5100.0,5100.0,7100],["2025-02-19",5200.0,5200.0,4600.0,5100.0,95500],["2025-02-20",5000.0,5000.0,4800.0,4900.0,4000],["2025-02-21",4900.0,4900.0,4800.0,4900.0,13200],["2025-02-24",4900.0,4900.0,4700.0,4700.0,1300],["2025-02-25",4700.0,4900.0,4700.0,4900.0,29200],["2025-02-26",4900.0,4900.0,4800.0,4800.0,18600],["2025-02-27",4900.0,5000.0,4700.0,4800.0,8300],["2025-02-28",4800.0,5100.0,4800.0,5000.0,10400],["2025-03-03",5000.0,5100.0,4700.0,5100.0,20400],["2025-03-04",5000.0,5000.0,4800.0,4900.0,8800],["2025-03-05",4800.0,4900.0,4700.0,4900.0,7300],["2025-03-06",4800.0,5100.0,4500.0,5000.0,26800],["2025-03-07",4700.0,4900.0,4700.0,4900.0,400],["2025-03-10",4900.0,4900.0,4800.0,4900.0,12700],["2025-03-11",4900.0,5000.0,4700.0,4900.0,26700],["2025-03-12",4900.0,4900.0,4900.0,4900.0,3100],["2025-03-13",4800.0,5100.0,4800.0,4900.0,19500],["2025-03-14",5100.0,5100.0,4900.0,5000.0,6700],["2025-03-17",4900.0,4900.0,4700.0,4700.0,2100],["2025-03-18",4800.0,4900.0,4800.0,4800.0,1400],["2025-03-19",4700.0,5100.0,4700.0,5100.0,2000],["2025-03-20",5100.0,5100.0,5100.0,5100.0,100],["2025-03-21",4800.0,4800.0,4800.0,4800.0,19000],["2025-03-24",4800.0,4900.0,4800.0,4900.0,5100],["2025-03-25",4900.0,4900.0,4800.0,4800.0,2900],["2025-03-26",4800.0,4900.0,4700.0,4900.0,11700],["2025-03-27",4700.0,4900.0,4500.0,4800.0,4000],["2025-03-28",4600.0,4800.0,4600.0,4600.0,9400],["2025-03-31",4900.0,4900.0,4400.0,4700.0,9000],["2025-04-01",4700.0,4900.0,4700.0,4800.0,2400],["2025-04-02",4700.0,4700.0,4600.0,4700.0,2400],["2025-04-03",4500.0,4500.0,4300.0,4300.0,43100],["2025-04-04",4300.0,4600.0,3900.0,4500.0,21500],["2025-04-08",4500.0,4500.0,4100.0,4400.0,8500],["2025-04-09",4400.0,4600.0,4100.0,4100.0,3500],["2025-04-10",4500.0,4500.0,4500.0,4500.0,106800],["2025-04-11",4600.0,4700.0,4500.0,4600.0,4700],["2025-04-14",4400.0,5000.0,4400.0,4900.0,100000],["2025-04-15",4700.0,4800.0,4700.0,4700.0,10400],["2025-04-16",4700.0,5000.0,4600.0,4800.0,35700],["2025-04-17",4700.0,4800.0,4500.0,4800.0,6900],["2025-04-18",4800.0,4900.0,4800.0,4900.0,3100],["2025-04-21",4800.0,4800.0,4600.0,4700.0,43700],["2025-04-22",4800.0,4900.0,4600.0,4900.0,5900],["2025-04-23",4600.0,4900.0,4600.0,4900.0,6200],["2025-04-24",4600.0,4800.0,4500.0,4800.0,1700],["2025-04-25",4600.0,4800.0,4600.0,4800.0,4500],["2025-04-28",4800.0,4800.0,4800.0,4800.0,800],["2025-04-29",4800.0,4900.0,4700.0,4700.0,2400],["2025-05-05",4600.0,4800.0,4500.0,4600.0,500],["2025-05-06",4600.0,4900.0,4500.0,4500.0,11300],["2025-05-07",4900.0,4900.0,4500.0,4500.0,15800],["2025-05-08",4700.0,4800.0,4700.0,4700.0,2200],["2025-05-09",4900.0,4900.0,4600.0,4600.0,1100],["2025-05-12",4300.0,4900.0,4300.0,4900.0,4500],["2025-05-13",4800.0,5200.0,4500.0,5100.0,25800],["2025-05-14",5000.0,5000.0,4700.0,4700.0,19000],["2025-05-15",4800.0,4900.0,4700.0,4700.0,19100],["2025-05-16",4700.0,4900.0,4500.0,4500.0,39700],["2025-05-19",4900.0,4900.0,4700.0,4900.0,78600],["2025-05-20",5200.0,5300.0,4800.0,4800.0,34600],["2025-05-21",4700.0,5100.0,4700.0,4700.0,12700],["2025-05-22",4600.0,4700.0,4600.0,4700.0,2600],["2025-05-23",5100.0,5100.0,4700.0,4700.0,9700],["2025-05-26",4900.0,5000.0,4600.0,5000.0,47200],["2025-05-27",5200.0,5200.0,4700.0,4700.0,4600],["2025-05-28",4600.0,5000.0,4600.0,5000.0,2000],["2025-05-29",5000.0,5000.0,4700.0,4700.0,200],["2025-05-30",4700.0,4800.0,4700.0,4700.0,14600],["2025-06-02",4600.0,4900.0,4600.0,4600.0,10700],["2025-06-03",4700.0,5000.0,4600.0,5000.0,21600],["2025-06-04",4800.0,4800.0,4500.0,4600.0,9100],["2025-06-05",4800.0,5000.0,4600.0,4600.0,25100],["2025-06-06",4900.0,4900.0,4700.0,4700.0,10600],["2025-06-09",4700.0,4900.0,4700.0,4800.0,500],["2025-06-10",4900.0,4900.0,4800.0,4800.0,1300],["2025-06-11",4600.0,4700.0,4600.0,4700.0,800],["2025-06-12",4800.0,4900.0,4600.0,4600.0,7700],["2025-06-13",4700.0,4700.0,4600.0,4600.0,2400],["2025-06-16",4600.0,4900.0,4600.0,4900.0,600],["2025-06-17",4600.0,4600.0,4600.0,4600.0,400],["2025-06-18",4700.0,4700.0,4500.0,4600.0,18100],["2025-06-19",4600.0,4600.0,4600.0,4600.0,3300],["2025-06-20",4700.0,4700.0,4600.0,4600.0,3200],["2025-06-23",4600.0,4600.0,4500.0,4500.0,400],["2025-06-24",4600.0,4700.0,4600.0,4600.0,3800],["2025-06-25",4800.0,4800.0,4700.0,4700.0,5000],["2025-06-26",4600.0,4600.0,4600.0,4600.0,2200],["2025-06-27",4600.0,4600.0,4600.0,4600.0,1500],["2025-06-30",4600.0,4600.0,4600.0,4600.0,100],["2025-07-01",4600.0,4600.0,4500.0,4500.0,14500],["2025-07-02",4500.0,4600.0,4500.0,4600.0,30800],["2025-07-03",4600.0,4600.0,4600.0,4600.0,11300],["2025-07-04",4600.0,4600.0,4600.0,4600.0,300],["2025-07-07",4700.0,4700.0,4600.0,4600.0,1100],["2025-07-08",4700.0,4900.0,4700.0,4800.0,82000],["2025-07-09",4900.0,5100.0,4400.0,5100.0,21400],["2025-07-10",4600.0,5100.0,4600.0,4700.0,1000],["2025-07-11",5000.0,5000.0,5000.0,5000.0,200],["2025-07-14",4900.0,4900.0,4900.0,4900.0,3300],["2025-07-15",4900.0,4900.0,4700.0,4700.0,3100],["2025-07-16",4600.0,4600.0,4500.0,4600.0,5100],["2025-07-17",4600.0,4700.0,4600.0,4700.0,32600],["2025-07-18",4700.0,5100.0,4700.0,4800.0,8500],["2025-07-21",4800.0,5000.0,4800.0,4900.0,11100],["2025-07-22",4800.0,4800.0,4800.0,4800.0,8200],["2025-07-23",4900.0,4900.0,4800.0,4800.0,300],["2025-07-24",4900.0,4900.0,4800.0,4800.0,3800],["2025-07-25",4600.0,4900.0,4600.0,4900.0,1800],["2025-07-28",4700.0,4800.0,4700.0,4700.0,4200],["2025-07-29",4900.0,4900.0,4600.0,4600.0,16500],["2025-07-30",4600.0,4600.0,4600.0,4600.0,5100],["2025-07-31",4900.0,4900.0,4900.0,4900.0,1100],["2025-08-01",4700.0,4800.0,4700.0,4800.0,300],["2025-08-04",4600.0,4700.0,4600.0,4700.0,1800],["2025-08-05",4700.0,4700.0,4600.0,4600.0,7100],["2025-08-06",4600.0,4700.0,4600.0,4700.0,19400],["2025-08-07",4800.0,4800.0,4800.0,4800.0,100],["2025-08-08",4800.0,4800.0,4700.0,4800.0,11700],["2025-08-11",4600.0,4700.0,4600.0,4700.0,16700],["2025-08-12",4600.0,4800.0,4600.0,4800.0,34300],["2025-08-13",4700.0,4800.0,4700.0,4800.0,12400],["2025-08-14",4800.0,4800.0,4800.0,4800.0,3700],["2025-08-15",4700.0,4700.0,4600.0,4600.0,13800],["2025-08-18",4600.0,4800.0,4600.0,4700.0,17800],["2025-08-19",4700.0,4700.0,4600.0,4600.0,17800],["2025-08-20",4700.0,4700.0,4600.0,4600.0,35000],["2025-08-21",4700.0,4800.0,4600.0,4700.0,6200],["2025-08-22",4700.0,4900.0,4600.0,4800.0,36900],["2025-08-25",4800.0,4800.0,4800.0,4800.0,200],["2025-08-26",4700.0,4800.0,4700.0,4800.0,11000],["2025-08-27",4700.0,4700.0,4600.0,4700.0,8700],["2025-08-28",4800.0,4800.0,4800.0,4800.0,1200],["2025-08-29",4800.0,5200.0,4800.0,4900.0,35100],["2025-09-03",5000.0,5000.0,5000.0,5000.0,100],["2025-09-04",4700.0,5200.0,4600.0,5200.0,17800],["2025-09-05",4900.0,5100.0,4800.0,5100.0,8000],["2025-09-08",4800.0,5300.0,4600.0,4800.0,5400],["2025-09-09",4700.0,5000.0,4700.0,4800.0,5200],["2025-09-10",4900.0,5200.0,4800.0,5200.0,30700],["2025-09-11",5200.0,5400.0,5000.0,5400.0,19300],["2025-09-12",5400.0,5600.0,5300.0,5600.0,45400],["2025-09-15",5600.0,5800.0,5100.0,5100.0,32100],["2025-09-16",5400.0,5400.0,5400.0,5400.0,200],["2025-09-17",5000.0,5200.0,5000.0,5100.0,6600],["2025-09-18",5200.0,5200.0,5100.0,5200.0,3500],["2025-09-19",4800.0,5100.0,4700.0,5100.0,4600],["2025-09-22",5000.0,5000.0,4700.0,4700.0,9700],["2025-09-23",4700.0,4900.0,4600.0,4700.0,900],["2025-09-24",4700.0,5100.0,4700.0,5100.0,5400],["2025-09-25",5100.0,5200.0,5100.0,5200.0,400],["2025-09-26",4700.0,5200.0,4700.0,5200.0,4600],["2025-09-29",5200.0,5200.0,5200.0,5200.0,0],["2025-09-30",5100.0,5100.0,5100.0,5100.0,100],["2025-10-01",4900.0,4900.0,4900.0,4900.0,2500],["2025-10-02",4700.0,4700.0,4700.0,4700.0,200],["2025-10-03",4900.0,4900.0,4900.0,4900.0,200],["2025-10-06",4900.0,5200.0,4900.0,5200.0,3900],["2025-10-07",5100.0,5100.0,5100.0,5100.0,100],["2025-10-08",5100.0,5100.0,5100.0,5100.0,0],["2025-10-09",5100.0,5100.0,5100.0,5100.0,0],["2025-10-10",5100.0,5100.0,5100.0,5100.0,0],["2025-10-13",4600.0,4800.0,4600.0,4800.0,600],["2025-10-14",4800.0,4800.0,4800.0,4800.0,0],["2025-10-15",4900.0,4900.0,4900.0,4900.0,100],["2025-10-16",4900.0,4900.0,4900.0,4900.0,200],["2025-10-17",4800.0,4800.0,4700.0,4700.0,300],["2025-10-20",4700.0,4800.0,4700.0,4800.0,3100],["2025-10-21",5100.0,5200.0,5100.0,5100.0,300],["2025-10-22",5100.0,5200.0,5100.0,5200.0,2000],["2025-10-23",4900.0,4900.0,4900.0,4900.0,900],["2025-10-24",5000.0,5000.0,5000.0,5000.0,100],["2025-10-27",4800.0,4800.0,4800.0,4800.0,1200],["2025-10-28",4800.0,4800.0,4800.0,4800.0,0],["2025-10-29",4500.0,4900.0,4400.0,4900.0,1100],["2025-10-30",5100.0,5100.0,5100.0,5100.0,100],["2025-10-31",5000.0,5000.0,5000.0,5000.0,3000],["2025-11-03",5000.0,5100.0,5000.0,5100.0,400],["2025-11-04",5000.0,5000.0,5000.0,5000.0,100],["2025-11-05",5000.0,5000.0,5000.0,5000.0,0],["2025-11-06",5100.0,5100.0,5100.0,5100.0,100],["2025-11-07",5200.0,5200.0,4700.0,5100.0,1300],["2025-11-10",5100.0,5200.0,5100.0,5200.0,600],["2025-11-11",5000.0,5000.0,5000.0,5000.0,3300],["2025-11-12",5000.0,5000.0,5000.0,5000.0,0],["2025-11-13",5100.0,5100.0,5000.0,5000.0,200],["2025-11-14",5000.0,5000.0,5000.0,5000.0,0],["2025-11-17",5100.0,5100.0,5100.0,5100.0,100],["2025-11-18",5100.0,5100.0,5100.0,5100.0,0],["2025-11-19",5000.0,5000.0,5000.0,5000.0,200],["2025-11-20",5000.0,5000.0,5000.0,5000.0,0],["2025-11-21",5000.0,5000.0,5000.0,5000.0,0],["2025-11-24",4700.0,4700.0,4700.0,4700.0,1500],["2025-11-25",5000.0,5100.0,5000.0,5100.0,1000],["2025-11-26",5100.0,5100.0,5100.0,5100.0,0],["2025-11-27",5200.0,5200.0,4600.0,4600.0,11100],["2025-11-28",4400.0,4900.0,4200.0,4900.0,1200],["2025-12-01",4900.0,5300.0,4500.0,5100.0,34200],["2025-12-02",5200.0,5600.0,4700.0,5100.0,15400],["2025-12-03",5000.0,5400.0,4700.0,4700.0,4600],["2025-12-04",4700.0,4700.0,4600.0,4600.0,200],["2025-12-05",4600.0,4600.0,4600.0,4600.0,0],["2025-12-08",4600.0,4900.0,4600.0,4700.0,4500],["2025-12-09",4700.0,4700.0,4600.0,4600.0,3100],["2025-12-10",4600.0,4600.0,4600.0,4600.0,7100],["2025-12-11",4600.0,4900.0,4600.0,4900.0,9600],["2025-12-12",4900.0,5000.0,4600.0,4700.0,10700],["2025-12-15",4600.0,5000.0,4500.0,4500.0,9500],["2025-12-16",4900.0,4900.0,4600.0,4800.0,11600],["2025-12-17",4800.0,4800.0,4800.0,4800.0,0],["2025-12-18",4500.0,4700.0,4500.0,4700.0,9100],["2025-12-19",4500.0,4700.0,4500.0,4600.0,4100],["2025-12-22",4700.0,5000.0,4700.0,4900.0,7700],["2025-12-23",4700.0,4800.0,4600.0,4600.0,23200],["2025-12-24",4700.0,4700.0,4700.0,4700.0,100],["2025-12-25",4700.0,4700.0,4700.0,4700.0,0],["2025-12-26",4500.0,4500.0,4500.0,4500.0,100],["2025-12-29",4700.0,4700.0,4700.0,4700.0,100],["2025-12-30",4500.0,4500.0,4500.0,4500.0,3100],["2025-12-31",4600.0,4600.0,4500.0,4500.0,5600],["2026-01-05",4500.0,4700.0,4500.0,4500.0,16700],["2026-01-06",4500.0,4700.0,4500.0,4700.0,11200],["2026-01-07",4600.0,4700.0,4400.0,4600.0,3400],["2026-01-08",4600.0,4600.0,4500.0,4600.0,5300],["2026-01-09",5000.0,5000.0,4500.0,4500.0,300],["2026-01-12",4600.0,4600.0,4600.0,4600.0,1200],["2026-01-13",4400.0,4500.0,4400.0,4500.0,1100],["2026-01-14",4400.0,4600.0,4400.0,4500.0,6000],["2026-01-15",4500.0,4500.0,4500.0,4500.0,1400],["2026-01-16",4500.0,4500.0,4500.0,4500.0,500],["2026-01-19",4600.0,4600.0,4500.0,4500.0,22000],["2026-01-20",4600.0,4600.0,4600.0,4600.0,100],["2026-01-21",4600.0,4600.0,4600.0,4600.0,100],["2026-01-22",4500.0,4600.0,4500.0,4500.0,6300],["2026-01-23",4500.0,4600.0,4500.0,4600.0,300],["2026-01-26",4600.0,4600.0,4600.0,4600.0,0],["2026-01-27",4500.0,4500.0,4500.0,4500.0,4000],["2026-01-28",4500.0,4600.0,4500.0,4500.0,78900],["2026-01-29",4500.0,4500.0,4500.0,4500.0,200],["2026-01-30",4600.0,4600.0,4400.0,4600.0,1900],["2026-02-02",4600.0,4600.0,4600.0,4600.0,0],["2026-02-03",4600.0,4600.0,4600.0,4600.0,100],["2026-02-04",4400.0,4400.0,4400.0,4400.0,2000],["2026-02-05",4600.0,4600.0,4600.0,4600.0,100],["2026-02-06",4400.0,4400.0,4400.0,4400.0,7000],["2026-02-09",4400.0,4500.0,4400.0,4500.0,400],["2026-02-10",4400.0,4500.0,4400.0,4500.0,7000],["2026-02-11",4400.0,4400.0,4400.0,4400.0,100],["2026-02-12",4400.0,4400.0,4400.0,4400.0,2400],["2026-02-13",4400.0,4400.0,4400.0,4400.0,1900],["2026-02-23",4400.0,4500.0,4400.0,4500.0,1700],["2026-02-24",4500.0,4600.0,4400.0,4400.0,4400],["2026-02-25",4500.0,4500.0,4400.0,4400.0,900],["2026-02-26",4500.0,4500.0,4500.0,4500.0,100],["2026-02-27",4500.0,4900.0,4400.0,4600.0,6100],["2026-03-02",4400.0,4400.0,4400.0,4400.0,5600],["2026-03-03",4500.0,4500.0,4400.0,4400.0,5300],["2026-03-04",4400.0,4400.0,4400.0,4400.0,3400],["2026-03-05",4500.0,4500.0,4400.0,4500.0,10600],["2026-03-06",4400.0,4800.0,4400.0,4800.0,24000],["2026-03-09",4400.0,4400.0,4400.0,4400.0,1000],["2026-03-10",4600.0,4800.0,4100.0,4600.0,2700],["2026-03-11",4800.0,4800.0,4800.0,4800.0,2600],["2026-03-12",5000.0,5000.0,4800.0,4800.0,1100],["2026-03-13",4700.0,5000.0,4600.0,4800.0,900],["2026-03-16",5100.0,5200.0,4500.0,4900.0,2100],["2026-03-17",5000.0,5000.0,5000.0,5000.0,100],["2026-03-18",5100.0,5100.0,5000.0,5000.0,500],["2026-03-19",4800.0,4800.0,4800.0,4800.0,200],["2026-03-20",4400.0,4800.0,4400.0,4800.0,2800],["2026-03-23",4800.0,4800.0,4800.0,4800.0,0],["2026-03-24",5000.0,5000.0,4400.0,4400.0,700],["2026-03-25",4400.0,4500.0,4400.0,4500.0,25800],["2026-03-26",4400.0,4500.0,4400.0,4500.0,10000],["2026-03-27",4400.0,4400.0,4400.0,4400.0,7100],["2026-03-30",4500.0,4500.0,4500.0,4500.0,100],["2026-03-31",4300.0,4300.0,4100.0,4100.0,700],["2026-04-01",4500.0,4500.0,4400.0,4500.0,218500],["2026-04-02",4900.0,4900.0,4600.0,4900.0,8300],["2026-04-03",4600.0,4600.0,4500.0,4600.0,29600],["2026-04-06",4600.0,4600.0,4600.0,4600.0,100],["2026-04-07",4600.0,5000.0,4600.0,5000.0,41600],["2026-04-08",5000.0,5000.0,5000.0,5000.0,0],["2026-04-09",4500.0,5000.0,4500.0,5000.0,500],["2026-04-10",4500.0,4700.0,4500.0,4700.0,7100],["2026-04-13",4700.0,4700.0,4300.0,4700.0,23300],["2026-04-14",4900.0,4900.0,4500.0,4800.0,1200],["2026-04-15",4500.0,4500.0,4400.0,4400.0,32900],["2026-04-16",4400.0,4500.0,4400.0,4400.0,4400],["2026-04-17",4300.0,4400.0,4200.0,4400.0,14200],["2026-04-20",4400.0,4500.0,4200.0,4400.0,13200],["2026-04-21",4300.0,4500.0,4300.0,4300.0,9300],["2026-04-22",4300.0,4400.0,4200.0,4300.0,14700],["2026-04-23",4300.0,4400.0,4300.0,4400.0,18100],["2026-04-24",4400.0,4400.0,4300.0,4300.0,2800],["2026-04-28",4400.0,4400.0,4400.0,4400.0,100],["2026-04-29",4300.0,4400.0,4300.0,4400.0,300],["2026-05-04",4300.0,4400.0,4300.0,4400.0,1100],["2026-05-05",4400.0,4400.0,4200.0,4400.0,18400],["2026-05-06",4400.0,4400.0,4400.0,4400.0,1000],["2026-05-07",4200.0,4400.0,4200.0,4400.0,4600],["2026-05-08",4400.0,4500.0,4300.0,4500.0,14900],["2026-05-11",4400.0,4500.0,4400.0,4400.0,1800],["2026-05-12",4400.0,4500.0,4400.0,4500.0,1000],["2026-05-13",4500.0,4500.0,4500.0,4500.0,0],["2026-05-14",4400.0,4700.0,4400.0,4600.0,4000],["2026-05-15",4300.0,4700.0,4300.0,4300.0,1600],["2026-05-18",4500.0,4700.0,4500.0,4600.0,2500],["2026-05-19",4600.0,4700.0,4600.0,4700.0,900],["2026-05-20",4400.0,4700.0,4300.0,4700.0,1600],["2026-05-21",4700.0,4700.0,4700.0,4700.0,0],["2026-05-22",4300.0,4700.0,4300.0,4700.0,1500],["2026-05-25",4700.0,4700.0,4700.0,4700.0,0],["2026-05-26",4400.0,4700.0,4400.0,4700.0,4000],["2026-05-27",4700.0,4700.0,4700.0,4700.0,0],["2026-05-28",4700.0,4700.0,4700.0,4700.0,0],["2026-05-29",4300.0,4900.0,4300.0,4700.0,11400],["2026-06-01",4700.0,4700.0,4700.0,4700.0,0],["2026-06-02",4400.0,4400.0,4400.0,4400.0,500],["2026-06-03",4600.0,4800.0,4300.0,4300.0,3700],["2026-06-04",4000.0,4700.0,4000.0,4700.0,1700],["2026-06-05",4500.0,4600.0,4500.0,4600.0,200],["2026-06-08",4800.0,5000.0,4500.0,4900.0,500],["2026-06-09",4800.0,4800.0,4500.0,4500.0,700],["2026-06-10",4500.0,4500.0,4500.0,4500.0,0],["2026-06-11",4300.0,4500.0,4300.0,4500.0,800],["2026-06-12",4500.0,4500.0,4500.0,4500.0,0],["2026-06-15",4500.0,4500.0,4500.0,4500.0,0],["2026-06-16",4700.0,4800.0,4700.0,4800.0,200],["2026-06-17",4500.0,5100.0,4400.0,4400.0,4700],["2026-06-18",4700.0,4800.0,4700.0,4800.0,200],["2026-06-19",4700.0,4700.0,4700.0,4700.0,300],["2026-06-22",4800.0,4800.0,4800.0,4800.0,100],["2026-06-23",4800.0,4800.0,4800.0,4800.0,0],["2026-06-24",4800.0,4800.0,4800.0,4800.0,0],["2026-06-25",4800.0,4800.0,4800.0,4800.0,0],["2026-06-26",4800.0,4800.0,4800.0,4800.0,0],["2026-06-29",4800.0,4900.0,4800.0,4900.0,500],["2026-06-30",4900.0,4900.0,4900.0,4900.0,0],["2026-07-01",4900.0,4900.0,4900.0,4900.0,0],["2026-07-02",4900.0,4900.0,4900.0,4900.0,0],["2026-07-03",4900.0,4900.0,4900.0,4900.0,0],["2026-07-06",4900.0,4900.0,4900.0,4900.0,0],["2026-07-07",4500.0,4500.0,4500.0,4500.0,2000],["2026-07-08",4500.0,4500.0,4500.0,4500.0,0],["2026-07-09",4700.0,4900.0,4700.0,4800.0,300],["2026-07-10",4800.0,4800.0,4800.0,4800.0,0],["2026-07-13",4400.0,4800.0,4400.0,4800.0,400],["2026-07-14",4800.0,4800.0,4800.0,4800.0,0],["2026-07-15",4800.0,4800.0,4800.0,4800.0,500],["2026-07-16",4800.0,4800.0,4800.0,4800.0,0],["2026-07-17",4800.0,4800.0,4800.0,4800.0,0],["2026-07-20",4800.0,4800.0,4800.0,4800.0,0],["2026-07-21",4800.0,4800.0,4800.0,4800.0,0],["2026-07-22",4800.0,4800.0,4800.0,4800.0,0],["2026-07-23",4800.0,4800.0,4800.0,4800.0,0],["2026-07-24",4800.0,4800.0,4800.0,4800.0,0],["2026-07-27",4800.0,5000.0,4600.0,4800.0,2300],["2026-07-28",4900.0,5200.0,4900.0,4900.0,300],["2026-07-29",4500.0,4500.0,4500.0,4500.0,100],["2026-07-30",4700.0,4700.0,4700.0,4700.0,100],["2026-07-31",4700.0,4700.0,4700.0,4700.0,0],["2026-08-03",4300.0,4300.0,4300.0,4300.0,11400],["2026-08-04",4100.0,4300.0,3900.0,4300.0,2200],["2026-08-05",3900.0,4000.0,3900.0,4000.0,1600],["2026-08-06",4400.0,4400.0,3600.0,3700.0,3300],["2026-08-07",4000.0,4000.0,3700.0,4000.0,600],["2026-08-10",4300.0,4400.0,3800.0,3800.0,28500],["2026-08-11",3800.0,4100.0,3800.0,4100.0,1600],["2026-08-12",4100.0,4500.0,4100.0,4500.0,800],["2026-08-13",4100.0,4300.0,4100.0,4100.0,3700],["2026-08-14",3900.0,4300.0,3900.0,4300.0,400],["2026-08-17",4300.0,4500.0,4300.0,4500.0,200],["2026-08-18",4500.0,4700.0,4400.0,4500.0,2100],["2026-08-19",4700.0,4700.0,4400.0,4400.0,200],["2026-08-20",4500.0,4600.0,4500.0,4600.0,900],["2026-08-21",4600.0,4700.0,4600.0,4700.0,900],["2026-08-24",4300.0,4300.0,4300.0,4300.0,7400],["2026-08-25",4500.0,4500.0,4500.0,4500.0,100],["2026-08-26",4200.0,4600.0,4100.0,4400.0,7500],["2026-08-27",4400.0,4400.0,4400.0,4400.0,0],["2026-08-28",4400.0,4400.0,4400.0,4400.0,0],["2026-09-03",4400.0,4400.0,4400.0,4400.0,0],["2026-09-04",4100.0,4200.0,4000.0,4200.0,5500],["2026-09-07",4000.0,4000.0,4000.0,4000.0,2700],["2026-09-08",4000.0,4000.0,4000.0,4000.0,0],["2026-09-09",4000.0,4000.0,4000.0,4000.0,0],["2026-09-10",4000.0,4000.0,4000.0,4000.0,0],["2026-09-11",3700.0,4300.0,3600.0,4300.0,1300],["2026-09-14",4300.0,4300.0,4300.0,4300.0,0],["2026-09-15",4300.0,4300.0,4300.0,4300.0,0],["2026-09-16",4300.0,4300.0,4300.0,4300.0,0],["2026-09-17",4300.0,4300.0,4300.0,4300.0,0],["2026-09-18",4300.0,4300.0,4300.0,4300.0,0],["2026-09-21",4300.0,4300.0,4300.0,4300.0,0],["2026-09-22",4000.0,4700.0,3900.0,4400.0,6100],["2026-09-23",4000.0,4000.0,4000.0,4000.0,11900],["2026-09-24",3900.0,4200.0,3900.0,4200.0,700],["2026-09-25",4100.0,4100.0,4100.0,4100.0,500],["2026-09-28",4000.0,4000.0,3900.0,3900.0,700],["2026-09-29",4000.0,4000.0,3700.0,3900.0,800],["2026-09-30",3900.0,3900.0,3900.0,3900.0,0],["2026-10-01",4000.0,4000.0,3900.0,3900.0,300],["2026-10-02",3900.0,3900.0,3600.0,3600.0,65700],["2026-10-05",3600.0,3600.0,3600.0,3600.0,0],["2026-10-06",3300.0,3700.0,3300.0,3400.0,500],["2026-10-07",3300.0,3700.0,3100.0,3300.0,50600],["2026-10-08",3500.0,3600.0,3300.0,3500.0,2900],["2026-10-09",3700.0,3700.0,3200.0,3700.0,1500],["2026-10-12",3600.0,3700.0,3600.0,3700.0,12700]]}