{"sym":"DIC","index":false,"bars":[["2006-12-28",8294.26,8294.26,8294.26,8294.26,34590],["2006-12-29",8512.53,8708.97,8512.53,8512.53,100680],["2007-01-02",8512.53,8927.24,8512.53,8512.53,26020],["2007-01-03",8512.53,8512.53,8097.81,8097.81,6800],["2007-01-04",8403.39,8403.39,8403.39,8403.39,1300],["2007-01-05",8403.39,8403.39,8403.39,8403.39,1000],["2007-01-08",8054.16,8054.16,7988.68,7988.68,4420],["2007-01-09",7661.27,7661.27,7595.79,7595.79,5190],["2007-01-10",7748.58,7857.72,7748.58,7857.72,30470],["2007-01-11",7857.72,8097.81,7857.72,8097.81,20990],["2007-01-12",8119.64,8185.12,8119.64,8141.47,30300],["2007-01-15",8141.47,8294.26,7748.58,8206.95,8410],["2007-01-16",8206.95,8206.95,7857.72,7857.72,7650],["2007-01-17",7857.72,7857.72,7464.83,7748.58,4700],["2007-01-18",7421.18,7421.18,7421.18,7421.18,10900],["2007-01-19",7421.18,7792.23,7421.18,7683.1,25560],["2007-01-22",7857.72,7966.85,7857.72,7857.72,11200],["2007-01-23",7857.72,8075.99,7857.72,8075.99,34140],["2007-01-24",8075.99,8075.99,8075.99,8075.99,31870],["2007-01-25",8075.99,8294.26,8075.99,8075.99,27430],["2007-01-26",8054.16,8054.16,8054.16,8054.16,11460],["2007-01-29",8304.43,8304.43,8190.67,8213.42,7760],["2007-01-30",8076.91,8076.91,8076.91,8076.91,2600],["2007-01-31",8145.17,8190.67,7963.15,8190.67,3500],["2007-02-01",8190.67,8418.19,8190.67,8190.67,3570],["2007-02-02",8190.67,8190.67,8190.67,8190.67,6650],["2007-02-05",8190.67,8190.67,8190.67,8190.67,17130],["2007-02-06",8190.67,8281.68,8190.67,8190.67,9300],["2007-02-07",8190.67,8304.43,8190.67,8213.42,16250],["2007-02-08",8213.42,8281.68,8190.67,8213.42,17250],["2007-02-09",8213.42,8213.42,8190.67,8190.67,22350],["2007-02-12",8418.19,8531.95,8418.19,8531.95,15250],["2007-02-13",8918.73,8941.48,8918.73,8941.48,25870],["2007-02-14",9328.26,9373.77,9328.26,9328.26,34000],["2007-02-15",9328.26,9328.26,9100.74,9328.26,64550],["2007-02-26",9783.3,9783.3,9783.3,9783.3,14110],["2007-02-27",10261.09,10261.09,10261.09,10261.09,7460],["2007-02-28",10761.63,10761.63,10761.63,10761.63,55580],["2007-03-01",11262.17,11284.92,11262.17,11284.92,42310],["2007-03-02",11830.97,11830.97,11830.97,11830.97,55970],["2007-03-05",12399.76,12399.76,12399.76,12399.76,19660],["2007-03-06",12741.04,12968.56,12741.04,12968.56,7700],["2007-03-07",13537.36,13537.36,13537.36,13537.36,37400],["2007-03-08",13651.12,14106.15,13651.12,14106.15,94450],["2007-03-09",14788.71,14788.71,14788.71,14788.71,41910],["2007-03-12",15243.75,15471.26,15243.75,15471.26,64420],["2007-03-13",15016.23,15016.23,14788.71,14788.71,52040],["2007-03-14",14333.67,14333.67,14106.15,14106.15,17780],["2007-03-15",14106.15,14106.15,13423.6,13423.6,3950],["2007-03-16",12968.56,12968.56,12854.8,12968.56,39660],["2007-03-19",13537.36,13537.36,13537.36,13537.36,67000],["2007-03-20",13537.36,13537.36,12968.56,13537.36,26690],["2007-03-21",13537.36,13537.36,12968.56,12968.56,23960],["2007-03-22",12513.52,12513.52,12399.76,12399.76,13800],["2007-03-23",11830.97,11830.97,11830.97,11830.97,29000],["2007-03-26",11239.42,11239.42,11239.42,11239.42,22950],["2007-03-27",10693.37,10693.37,10693.37,10693.37,1700],["2007-03-28",10170.08,10170.08,10170.08,10170.08,1310],["2007-03-29",10170.08,10670.62,10124.58,10670.62,24150],["2007-03-30",11193.91,11193.91,11193.91,11193.91,19340],["2007-04-02",10647.87,11193.91,10647.87,10647.87,33950],["2007-04-03",10124.58,10124.58,10124.58,10124.58,17680],["2007-04-04",10124.58,10124.58,10124.58,10124.58,6470],["2007-04-05",10238.34,10352.1,10238.34,10238.34,23470],["2007-04-06",10124.58,10124.58,9874.31,10124.58,11330],["2007-04-09",9624.04,9624.04,9624.04,9624.04,5630],["2007-04-10",9555.78,9646.79,9555.78,9555.78,6100],["2007-04-11",9533.03,9533.03,9237.26,9533.03,5250],["2007-04-12",9077.99,9533.03,9077.99,9077.99,14970],["2007-04-13",8645.71,8645.71,8645.71,8645.71,4460],["2007-04-16",8213.42,8304.43,8213.42,8213.42,20160],["2007-04-17",7917.65,7917.65,7803.89,7917.65,15150],["2007-04-18",7917.65,8304.43,7917.65,8304.43,1800],["2007-04-19",8713.96,8713.96,8713.96,8713.96,19430],["2007-04-20",8873.23,9100.74,8873.23,8873.23,33870],["2007-04-23",8463.69,8873.23,8463.69,8463.69,7420],["2007-04-24",8304.43,8304.43,8190.67,8304.43,13060],["2007-04-25",8645.71,8645.71,8645.71,8645.71,4820],["2007-05-02",8418.19,8418.19,8418.19,8418.19,2700],["2007-05-03",8418.19,8759.47,8304.43,8418.19,4510],["2007-05-04",8418.19,8418.19,8236.17,8418.19,1660],["2007-05-07",8418.19,8645.71,8418.19,8645.71,5170],["2007-05-08",9077.99,9077.99,9077.99,9077.99,13470],["2007-05-09",9077.99,9077.99,9077.99,9077.99,11890],["2007-05-10",8645.71,8873.23,8645.71,8645.71,2430],["2007-05-11",8645.71,8645.71,8645.71,8645.71,7200],["2007-05-14",8873.23,9077.99,8873.23,8873.23,2560],["2007-05-15",8873.23,8986.98,8873.23,8986.98,12060],["2007-05-16",8873.23,8986.98,8873.23,8873.23,2250],["2007-05-17",8645.71,8645.71,8645.71,8645.71,3300],["2007-05-18",8645.71,8759.47,8645.71,8759.47,7340],["2007-05-21",9191.75,9191.75,9191.75,9191.75,10570],["2007-05-22",9646.79,9646.79,9646.79,9646.79,32500],["2007-05-23",10124.58,10124.58,10124.58,10124.58,6870],["2007-05-24",10238.34,10625.12,10238.34,10238.34,52370],["2007-05-25",10238.34,10238.34,9783.3,10238.34,14510],["2007-05-28",9988.07,10238.34,9988.07,9988.07,19710],["2007-05-29",10010.82,10010.82,10010.82,10010.82,8950],["2007-05-30",9510.28,9669.54,9510.28,9510.28,6450],["2007-05-31",9510.28,9783.3,9442.02,9555.78,11720],["2007-06-01",9555.78,9555.78,9214.5,9214.5,6270],["2007-06-04",9191.75,9191.75,9100.74,9100.74,8400],["2007-06-05",9316.89,9316.89,9197.44,9293.0,16340],["2007-06-06",9293.0,9746.9,9077.99,9746.9,21700],["2007-06-07",10224.69,10224.69,10224.69,10224.69,20120],["2007-06-08",10224.69,10726.36,9794.68,9794.68,30150],["2007-06-11",9794.68,9794.68,9316.89,9794.68,10850],["2007-06-12",9794.68,9794.68,9555.78,9794.68,7770],["2007-06-13",9794.68,9794.68,9675.23,9723.01,5710],["2007-06-14",9699.12,9699.12,9555.78,9555.78,7850],["2007-06-15",9555.78,9555.78,9555.78,9555.78,13000],["2007-06-18",9555.78,9555.78,9221.33,9531.89,10150],["2007-06-19",9531.89,9531.89,9436.33,9531.89,14580],["2007-06-20",9531.89,9555.78,9531.89,9531.89,9240],["2007-06-21",9531.89,9531.89,9436.33,9436.33,7370],["2007-06-22",9436.33,9531.89,9316.89,9316.89,9060],["2007-06-25",9197.44,9197.44,9077.99,9077.99,17100],["2007-06-26",9077.99,9077.99,9077.99,9077.99,22030],["2007-06-27",9077.99,9077.99,9077.99,9077.99,19010],["2007-06-28",9077.99,9197.44,9077.99,9197.44,8000],["2007-06-29",9125.77,9125.77,9077.99,9077.99,8140],["2007-07-02",9077.99,9316.89,8719.65,8719.65,12600],["2007-07-03",8480.76,8480.76,8361.31,8361.31,6430],["2007-07-04",8361.31,8767.43,8361.31,8767.43,9370],["2007-07-05",8767.43,8839.1,8361.31,8504.65,8000],["2007-07-06",8600.2,8719.65,8600.2,8719.65,5420],["2007-07-09",8719.65,8719.65,8719.65,8719.65,2850],["2007-07-10",8719.65,8719.65,8719.65,8719.65,4360],["2007-07-11",8719.65,9077.99,8719.65,9077.99,3070],["2007-07-12",9077.99,9077.99,8862.99,8862.99,11100],["2007-07-13",8839.1,8839.1,8719.65,8791.32,5450],["2007-07-16",8600.2,8600.2,8600.2,8600.2,8100],["2007-07-17",8600.2,8958.54,8600.2,8839.1,7550],["2007-07-18",8839.1,8839.1,8839.1,8839.1,7800],["2007-07-19",8839.1,8839.1,8600.2,8600.2,2990],["2007-07-20",8600.2,9030.21,8600.2,9030.21,19070],["2007-07-23",9460.22,9460.22,9460.22,9460.22,19890],["2007-07-24",9460.22,9460.22,9077.99,9077.99,22610],["2007-07-25",9054.1,9054.1,8886.88,9054.1,7060],["2007-07-26",9006.32,9006.32,8839.1,8839.1,6340],["2007-07-27",8839.1,8839.1,8839.1,8839.1,3910],["2007-07-30",8839.1,9077.99,8839.1,8958.54,17850],["2007-07-31",8958.54,9054.1,8695.76,8695.76,8330],["2007-08-01",8695.76,9054.1,8600.2,9030.21,7070],["2007-08-02",8958.54,8958.54,8624.09,8839.1,4120],["2007-08-03",8624.09,8624.09,8624.09,8624.09,1620],["2007-08-06",8528.53,8528.53,8409.09,8504.65,6230],["2007-08-07",8791.32,8791.32,8409.09,8695.76,4720],["2007-08-08",8839.1,8839.1,8791.32,8791.32,1100],["2007-08-09",8791.32,8791.32,8719.65,8791.32,2380],["2007-08-10",8791.32,8791.32,8719.65,8743.54,5780],["2007-08-13",8409.09,8719.65,8409.09,8624.09,2680],["2007-08-14",8600.2,8839.1,8600.2,8767.43,8780],["2007-08-15",8839.1,8839.1,8600.2,8600.2,9280],["2007-08-16",8361.31,8600.2,8361.31,8600.2,13210],["2007-08-17",8385.2,8600.2,8385.2,8600.2,2190],["2007-08-20",8600.2,8600.2,8361.31,8480.76,5150],["2007-08-21",8480.76,8600.2,8480.76,8504.65,3400],["2007-08-22",8576.31,8576.31,8456.87,8576.31,7020],["2007-08-23",8576.31,8576.31,8480.76,8480.76,7430],["2007-08-24",8480.76,8600.2,8480.76,8600.2,6300],["2007-08-27",8600.2,8600.2,8480.76,8480.76,810],["2007-08-28",8719.65,8719.65,8624.09,8624.09,15080],["2007-08-29",8624.09,8624.09,8480.76,8528.53,1860],["2007-08-30",8361.31,8600.2,8361.31,8600.2,3300],["2007-08-31",8600.2,8719.65,8600.2,8719.65,7000],["2007-09-04",8886.88,9077.99,8839.1,8910.77,8340],["2007-09-05",8958.54,8958.54,8839.1,8839.1,7900],["2007-09-06",8839.1,8886.88,8815.21,8886.88,11440],["2007-09-07",8958.54,9149.66,8958.54,9077.99,21910],["2007-09-10",9531.89,9531.89,9531.89,9531.89,28140],["2007-09-11",9985.79,9985.79,9555.78,9794.68,82470],["2007-09-12",9794.68,9794.68,9603.56,9603.56,11420],["2007-09-13",9555.78,9555.78,9436.33,9436.33,5990],["2007-09-14",9436.33,9794.68,9436.33,9675.23,14070],["2007-09-17",9794.68,9794.68,9555.78,9555.78,10290],["2007-09-18",9436.33,9579.67,9436.33,9555.78,11190],["2007-09-19",9555.78,9603.56,9555.78,9555.78,6650],["2007-09-20",9914.12,10033.57,9794.68,9938.01,29530],["2007-09-21",9866.34,10033.57,9794.68,10033.57,24820],["2007-09-24",10391.91,10535.25,10391.91,10535.25,40450],["2007-09-25",11060.82,11060.82,11060.82,11060.82,20130],["2007-09-26",11610.27,11610.27,11610.27,11610.27,72360],["2007-09-27",11944.73,11944.73,11610.27,11849.17,122950],["2007-09-28",11849.17,11849.17,11753.61,11849.17,47970],["2007-10-01",11275.82,11705.83,11275.82,11681.94,56670],["2007-10-02",11681.94,11681.94,11466.94,11586.38,72530],["2007-10-03",11275.82,11705.83,11275.82,11705.83,54330],["2007-10-04",12183.62,12183.62,11944.73,12183.62,53770],["2007-10-05",12780.86,12780.86,12303.07,12780.86,50800],["2007-10-08",13378.09,13378.09,13378.09,13378.09,21850],["2007-10-09",13975.33,13975.33,13975.33,13975.33,37260],["2007-10-10",14572.57,14572.57,14572.57,14572.57,50140],["2007-10-11",14453.12,14453.12,14094.78,14453.12,114870],["2007-10-12",14214.22,14214.22,13855.88,14094.78,56650],["2007-10-15",14214.22,14214.22,13855.88,13975.33,88580],["2007-10-16",13975.33,14333.67,13975.33,14333.67,106370],["2007-10-17",15050.36,15050.36,14572.57,15050.36,116630],["2007-10-18",15289.25,15289.25,14333.67,15050.36,35810],["2007-10-19",15050.36,15050.36,14453.12,14453.12,27240],["2007-10-22",14572.57,14572.57,14333.67,14333.67,41040],["2007-10-23",14094.78,14214.22,13616.99,14214.22,39170],["2007-10-24",13855.88,14094.78,13855.88,14094.78,34630],["2007-10-25",14572.57,14692.01,14333.67,14572.57,53170],["2007-10-26",14811.46,14811.46,14811.46,14811.46,38020],["2007-10-29",14811.46,14811.46,14094.78,14692.01,7810],["2007-10-30",14094.78,14333.67,14094.78,14094.78,21580],["2007-10-31",14094.78,14333.67,14094.78,14094.78,30140],["2007-11-01",14333.67,14572.57,14214.22,14333.67,31350],["2007-11-02",15050.36,15050.36,14811.46,15050.36,118810],["2007-11-05",15767.04,15767.04,15767.04,15767.04,26540],["2007-11-06",16483.72,16483.72,15767.04,16483.72,190470],["2007-11-07",16483.72,16842.06,16244.83,16842.06,90470],["2007-11-08",16842.06,17200.41,16483.72,17200.41,87740],["2007-11-09",18036.54,18036.54,17678.19,18036.54,173350],["2007-11-12",17917.09,17917.09,17200.41,17200.41,76030],["2007-11-13",16364.28,16364.28,16364.28,16364.28,31460],["2007-11-14",16244.83,17080.96,16244.83,17080.96,58420],["2007-11-15",16722.62,16961.51,16603.17,16961.51,22460],["2007-11-16",16364.28,16961.51,16364.28,16961.51,16860],["2007-11-19",16722.62,16722.62,16125.38,16125.38,9970],["2007-11-20",15528.14,16483.72,15408.7,15408.7,48780],["2007-11-21",14692.01,14692.01,14692.01,14692.01,63250],["2007-11-22",15169.8,15169.8,14930.91,15169.8,23090],["2007-11-23",14572.57,15169.8,14453.12,14572.57,39950],["2007-11-26",15050.36,15289.25,15050.36,15289.25,31370],["2007-11-27",15528.14,15528.14,14811.46,14811.46,33010],["2007-11-28",15050.36,15050.36,14811.46,14811.46,19870],["2007-11-29",14811.46,15289.25,14811.46,15289.25,11890],["2007-11-30",15408.7,15528.14,15408.7,15528.14,11350],["2007-12-03",15767.04,15767.04,15408.7,15408.7,16960],["2007-12-04",15528.14,15528.14,15050.36,15289.25,26420],["2007-12-05",15289.25,15289.25,14572.57,14811.46,16300],["2007-12-06",15050.36,15408.7,14811.46,15289.25,44440],["2007-12-07",15289.25,15528.14,15169.8,15289.25,11030],["2007-12-10",15050.36,15528.14,15050.36,15050.36,2780],["2007-12-11",15050.36,15169.8,14930.91,15050.36,14400],["2007-12-12",14930.91,15289.25,14811.46,14930.91,14170],["2007-12-13",14930.91,14930.91,14572.57,14572.57,20410],["2007-12-14",14572.57,14811.46,14572.57,14811.46,5550],["2007-12-17",14692.01,14811.46,14692.01,14692.01,5140],["2007-12-18",14692.01,14692.01,13975.33,14094.78,31580],["2007-12-19",14094.78,14692.01,14094.78,14692.01,25820],["2007-12-20",14811.46,14811.46,14572.57,14572.57,18440],["2007-12-21",14572.57,15050.36,14453.12,14930.91,21610],["2007-12-24",14692.01,14811.46,14692.01,14811.46,7440],["2007-12-25",14572.57,14572.57,14453.12,14572.57,14300],["2007-12-26",14333.67,14692.01,14333.67,14572.57,14160],["2007-12-27",14811.46,14811.46,14572.57,14572.57,15750],["2007-12-28",14930.91,14930.91,14692.01,14692.01,4400],["2008-01-02",14811.46,14811.46,14572.57,14572.57,1300],["2008-01-03",14333.67,14572.57,14333.67,14453.12,9130],["2008-01-04",14094.78,14333.67,14094.78,14333.67,5360],["2008-01-07",14333.67,14333.67,13975.33,14094.78,1800],["2008-01-08",14094.78,14572.57,14094.78,14094.78,3870],["2008-01-09",14333.67,14333.67,13975.33,14333.67,2730],["2008-01-10",13855.88,13855.88,13616.99,13616.99,8750],["2008-01-11",13975.33,13975.33,13378.09,13378.09,2510],["2008-01-14",12780.86,12900.3,12780.86,12780.86,4560],["2008-01-15",12183.62,12183.62,12183.62,12183.62,3310],["2008-01-16",12183.62,12780.86,12183.62,12780.86,17870],["2008-01-17",12422.52,12661.41,12183.62,12303.07,12950],["2008-01-18",11825.28,12303.07,11825.28,12064.17,14720],["2008-01-21",12064.17,12064.17,11944.73,11944.73,4600],["2008-01-22",11347.49,11466.94,11347.49,11347.49,12370],["2008-01-23",11347.49,11347.49,10798.03,10798.03,6810],["2008-01-24",10798.03,10989.15,10296.35,10296.35,29000],["2008-01-25",10272.46,10296.35,10272.46,10272.46,21840],["2008-01-28",10726.36,10726.36,10487.47,10630.81,8420],["2008-01-29",10750.25,11156.37,10750.25,11156.37,14530],["2008-01-30",11705.83,11705.83,11705.83,11705.83,2980],["2008-01-31",12183.62,12183.62,11944.73,12183.62,56890],["2008-02-01",12780.86,12780.86,12780.86,12780.86,6560],["2008-02-12",13378.09,13378.09,13019.75,13378.09,31120],["2008-02-13",13378.09,13378.09,12780.86,12780.86,19030],["2008-02-14",12422.52,12900.3,12422.52,12780.86,6830],["2008-02-15",12780.86,12780.86,12661.41,12661.41,2700],["2008-02-18",12064.17,12183.62,12064.17,12064.17,34060],["2008-02-19",12303.07,12303.07,11944.73,12303.07,14780],["2008-02-20",11705.83,11705.83,11705.83,11705.83,6830],["2008-02-21",11466.94,11466.94,11132.48,11132.48,5530],["2008-02-22",10583.03,11681.94,10583.03,10869.7,22070],["2008-02-25",11395.27,11395.27,11395.27,11395.27,3490],["2008-02-26",11705.83,11705.83,10989.15,11228.04,23920],["2008-02-27",10869.7,11705.83,10869.7,11466.94,1700],["2008-02-28",10989.15,11228.04,10893.59,10893.59,2260],["2008-02-29",10869.7,10869.7,10391.91,10391.91,28240],["2008-03-03",10272.46,10750.25,10033.57,10630.81,41450],["2008-03-04",10630.81,10630.81,10105.24,10105.24,41200],["2008-03-05",9627.45,9627.45,9603.56,9603.56,12480],["2008-03-06",9603.56,10081.35,9603.56,10081.35,4150],["2008-03-07",10583.03,10583.03,10583.03,10583.03,15040],["2008-03-10",11108.6,11108.6,10630.81,10630.81,30170],["2008-03-11",10511.36,10630.81,10272.46,10630.81,21070],["2008-03-12",10129.13,10750.25,10129.13,10630.81,14370],["2008-03-13",10272.46,10989.15,10272.46,10630.81,1410],["2008-03-14",10630.81,10630.81,10153.02,10153.02,5920],["2008-03-17",9651.34,9794.68,9651.34,9651.34,9750],["2008-03-18",9173.55,9221.33,9173.55,9173.55,17950],["2008-03-19",8862.99,9555.78,8862.99,8862.99,15760],["2008-03-20",9293.0,9293.0,8624.09,9173.55,4700],["2008-03-21",9077.99,9077.99,8839.1,8839.1,11090],["2008-03-24",8409.09,8600.2,8409.09,8409.09,1750],["2008-03-25",8002.97,8002.97,8002.97,8002.97,7010],["2008-03-26",7907.41,8361.31,7883.52,8361.31,5050],["2008-03-27",8361.31,8432.98,8361.31,8432.98,1600],["2008-03-28",8432.98,8504.65,8432.98,8504.65,90],["2008-03-31",8576.31,8576.31,8576.31,8576.31,20],["2008-04-01",8647.98,8647.98,8647.98,8647.98,20],["2008-04-02",8719.65,8719.65,8719.65,8719.65,20],["2008-04-03",8791.32,8791.32,8791.32,8791.32,40],["2008-04-04",8862.99,8862.99,8862.99,8862.99,1610],["2008-04-07",9030.21,9030.21,9030.21,9030.21,4000],["2008-04-08",9197.44,9197.44,9197.44,9197.44,23750],["2008-04-09",9364.67,9364.67,9030.21,9030.21,1500],["2008-04-10",9077.99,9077.99,8862.99,8958.54,10650],["2008-04-11",8791.32,9125.77,8791.32,9125.77,6170],["2008-04-16",8958.54,9269.11,8958.54,8958.54,4180],["2008-04-17",8815.21,9125.77,8815.21,9125.77,1860],["2008-04-18",8982.43,9125.77,8958.54,9125.77,2270],["2008-04-21",9269.11,9269.11,8958.54,9221.33,7020],["2008-04-22",9054.1,9054.1,9054.1,9054.1,2430],["2008-04-23",8886.88,8886.88,8886.88,8886.88,3580],["2008-04-24",8767.43,8767.43,8719.65,8743.54,1400],["2008-04-25",8600.2,8600.2,8576.31,8576.31,10850],["2008-04-28",8409.09,8743.54,8409.09,8719.65,2070],["2008-04-29",8886.88,8886.88,8552.42,8886.88,990],["2008-05-05",8719.65,9054.1,8719.65,9054.1,130],["2008-05-06",8886.88,9221.33,8886.88,9221.33,4130],["2008-05-07",9054.1,9054.1,9054.1,9054.1,2220],["2008-05-08",8886.88,8886.88,8886.88,8886.88,10],["2008-05-09",8719.65,8719.65,8719.65,8719.65,10],["2008-05-12",8552.42,8552.42,8552.42,8552.42,10],["2008-05-13",8385.2,8385.2,8385.2,8385.2,10],["2008-05-14",8217.97,8217.97,8217.97,8217.97,10],["2008-05-15",8074.63,8074.63,8074.63,8074.63,20],["2008-05-16",7931.3,7931.3,7931.3,7931.3,5720],["2008-05-19",7787.96,7787.96,7787.96,7787.96,600],["2008-05-20",7644.62,7644.62,7644.62,7644.62,40],["2008-05-21",7501.29,7501.29,7501.29,7501.29,8570],["2008-05-22",7357.95,7357.95,7357.95,7357.95,1100],["2008-05-23",7214.61,7214.61,7214.61,7214.61,4160],["2008-05-26",7083.94,7083.94,7083.94,7083.94,10],["2008-05-30",6946.39,6946.39,6946.39,6946.39,730],["2008-06-02",6808.84,6808.84,6808.84,6808.84,500],["2008-06-03",6808.84,6808.84,6705.67,6705.67,210],["2008-06-04",6602.51,6602.51,6602.51,6602.51,10],["2008-06-05",6499.34,6499.34,6499.34,6499.34,10],["2008-06-06",6499.34,6499.34,6396.18,6396.18,220],["2008-06-09",6293.01,6293.01,6293.01,6293.01,10],["2008-06-10",6189.85,6189.85,6189.85,6189.85,10],["2008-06-11",6086.69,6086.69,6086.69,6086.69,16970],["2008-06-12",5983.52,5983.52,5983.52,5983.52,3500],["2008-06-13",5880.36,6086.69,5880.36,5983.52,86000],["2008-06-16",6086.69,6086.69,6086.69,6086.69,18730],["2008-06-17",6189.85,6189.85,6189.85,6189.85,10610],["2008-06-18",6258.63,6293.01,6086.69,6293.01,31060],["2008-06-19",6293.01,6293.01,6121.07,6121.07,3290],["2008-06-20",5949.13,5949.13,5949.13,5949.13,7210],["2008-06-23",5777.19,5777.19,5777.19,5777.19,3640],["2008-06-24",5777.19,5777.19,5639.64,5639.64,9380],["2008-06-25",5742.81,5777.19,5742.81,5777.19,5190],["2008-06-26",5949.13,5949.13,5605.25,5914.75,9010],["2008-06-27",5949.13,6052.3,5949.13,6052.3,2860],["2008-06-30",6189.85,6189.85,5880.36,6189.85,10080],["2008-07-01",6189.85,6361.79,6189.85,6361.79,17320],["2008-07-02",6533.73,6533.73,6361.79,6533.73,34540],["2008-07-03",6705.67,6705.67,6533.73,6705.67,9490],["2008-07-04",6877.61,6877.61,6877.61,6877.61,4050],["2008-07-07",7083.94,7083.94,6671.28,6671.28,9750],["2008-07-08",6499.34,6499.34,6499.34,6499.34,12450],["2008-07-09",6327.4,6396.18,6327.4,6327.4,36540],["2008-07-10",6327.4,6464.96,6224.24,6464.96,13930],["2008-07-11",6636.9,6636.9,6533.73,6636.9,10430],["2008-07-14",6808.84,6808.84,6774.45,6808.84,14300],["2008-07-15",6980.78,6980.78,6877.61,6980.78,16640],["2008-07-16",7187.1,7187.1,6774.45,7187.1,44110],["2008-07-17",7393.43,7393.43,7221.49,7393.43,19420],["2008-07-18",7530.98,7565.37,7187.1,7187.1,21740],["2008-07-21",7187.1,7187.1,6980.78,6980.78,110],["2008-07-22",6774.45,6774.45,6774.45,6774.45,10],["2008-07-23",6602.51,6602.51,6602.51,6602.51,10],["2008-07-24",6430.57,6464.96,6430.57,6430.57,16210],["2008-07-25",6258.63,6327.4,6258.63,6258.63,18930],["2008-07-28",6396.18,6430.57,6396.18,6430.57,3540],["2008-07-29",6602.51,6602.51,6430.57,6568.12,15530],["2008-07-30",6740.06,6740.06,6430.57,6430.57,13500],["2008-07-31",6430.57,6464.96,6258.63,6430.57,27040],["2008-08-01",6602.51,6602.51,6533.73,6602.51,81860],["2008-08-04",6774.45,6774.45,6636.9,6774.45,53850],["2008-08-05",6602.51,6843.22,6602.51,6705.67,12840],["2008-08-06",6533.73,6877.61,6533.73,6877.61,36860],["2008-08-07",6877.61,6912.0,6671.28,6671.28,35160],["2008-08-08",6533.73,6671.28,6499.34,6499.34,31690],["2008-08-11",6671.28,6671.28,6636.9,6671.28,20220],["2008-08-12",6843.22,6843.22,6671.28,6808.84,29510],["2008-08-13",6705.67,6705.67,6636.9,6636.9,36670],["2008-08-14",6499.34,6808.84,6499.34,6808.84,38490],["2008-08-15",6980.78,6980.78,6980.78,6980.78,22440],["2008-08-18",7324.66,7324.66,7290.27,7324.66,35490],["2008-08-19",7324.66,7359.04,7049.55,7049.55,42580],["2008-08-20",6705.67,6946.39,6705.67,6705.67,25600],["2008-08-21",6568.12,7015.16,6568.12,6980.78,57670],["2008-08-22",6980.78,6980.78,6636.9,6636.9,37240],["2008-08-25",6946.39,6946.39,6912.0,6946.39,62970],["2008-08-26",7290.27,7290.27,7290.27,7290.27,13550],["2008-08-27",7634.15,7634.15,7565.37,7634.15,62150],["2008-08-28",7874.87,7909.25,7290.27,7427.82,104990],["2008-08-29",7083.94,7427.82,7083.94,7221.49,51450],["2008-09-03",7565.37,7565.37,7565.37,7565.37,4330],["2008-09-04",7943.64,7943.64,7943.64,7943.64,25890],["2008-09-05",8321.91,8321.91,8321.91,8321.91,24130],["2008-09-08",8734.57,8734.57,7909.25,8734.57,282330],["2008-09-09",9147.22,9147.22,8734.57,9147.22,163140],["2008-09-10",8768.95,9147.22,8700.18,8700.18,84280],["2008-09-11",8356.3,8356.3,8287.52,8287.52,13960],["2008-09-12",7874.87,7874.87,7874.87,7874.87,5570],["2008-09-15",7496.6,8253.13,7496.6,7496.6,61820],["2008-09-16",7152.72,7152.72,7152.72,7152.72,16960],["2008-09-17",6808.84,6808.84,6808.84,6808.84,1360],["2008-09-18",6499.34,6499.34,6499.34,6499.34,6740],["2008-09-19",6189.85,6808.84,6189.85,6808.84,112820],["2008-09-22",7118.33,7118.33,7118.33,7118.33,2570],["2008-09-23",6774.45,7221.49,6774.45,6808.84,59170],["2008-09-24",6499.34,7118.33,6499.34,6533.73,13580],["2008-09-25",6843.22,6843.22,6705.67,6808.84,23480],["2008-09-26",7049.55,7049.55,6533.73,6877.61,22460],["2008-09-29",6533.73,6808.84,6533.73,6533.73,36180],["2008-09-30",6224.24,6224.24,6224.24,6224.24,31180],["2008-10-01",6464.96,6533.73,6017.91,6396.18,24730],["2008-10-02",6533.73,6568.12,6533.73,6533.73,19430],["2008-10-03",6533.73,6533.73,6258.63,6361.79,5410],["2008-10-06",6258.63,6361.79,6189.85,6189.85,40830],["2008-10-07",5880.36,6189.85,5880.36,5880.36,33660],["2008-10-08",5605.25,5639.64,5605.25,5605.25,35300],["2008-10-09",5330.15,5742.81,5330.15,5398.93,30010],["2008-10-10",5158.21,5330.15,5158.21,5158.21,54180],["2008-10-13",5261.37,5330.15,5158.21,5330.15,48170],["2008-10-14",5570.87,5570.87,5570.87,5570.87,700],["2008-10-15",5570.87,5845.97,5570.87,5845.97,70270],["2008-10-16",5570.87,5777.19,5570.87,5742.81,28820],["2008-10-17",6017.91,6017.91,5742.81,6017.91,67770],["2008-10-20",6293.01,6293.01,6293.01,6293.01,61850],["2008-10-21",6602.51,6602.51,6293.01,6568.12,82150],["2008-10-22",6293.01,6361.79,6258.63,6258.63,30430],["2008-10-23",5949.13,5949.13,5949.13,5949.13,52120],["2008-10-24",5742.81,5777.19,5674.03,5742.81,62370],["2008-10-27",5742.81,5742.81,5570.87,5605.25,61900],["2008-10-28",5605.25,5845.97,5502.09,5811.58,45490],["2008-10-29",6086.69,6086.69,5502.09,5639.64,36720],["2008-10-30",6086.69,6189.85,6017.91,6121.07,33000],["2008-10-31",5914.75,6121.07,5914.75,5983.52,16420],["2008-11-03",5845.97,5845.97,5708.42,5708.42,41230],["2008-11-04",5639.64,5983.52,5605.25,5845.97,48640],["2008-11-05",6121.07,6121.07,6052.3,6121.07,59550],["2008-11-06",5880.36,6396.18,5845.97,5914.75,51370],["2008-11-07",5708.42,6155.46,5639.64,5639.64,32220],["2008-11-10",5777.19,5777.19,5536.48,5605.25,21270],["2008-11-11",5536.48,5605.25,5502.09,5605.25,25250],["2008-11-12",5433.31,5570.87,5433.31,5467.7,21060],["2008-11-13",5502.09,5674.03,5502.09,5639.64,36720],["2008-11-14",5811.58,5811.58,5639.64,5674.03,23620],["2008-11-17",5674.03,5742.81,5536.48,5742.81,9750],["2008-11-18",5674.03,5674.03,5536.48,5605.25,2600],["2008-11-19",5742.81,5742.81,5502.09,5536.48,17190],["2008-11-20",5467.7,5536.48,5364.54,5398.93,31310],["2008-11-21",5364.54,5502.09,5364.54,5398.93,25200],["2008-11-24",5536.48,5536.48,5364.54,5364.54,4940],["2008-11-25",5467.7,5467.7,5261.37,5261.37,10610],["2008-11-26",5295.76,5364.54,5295.76,5295.76,17900],["2008-11-27",5295.76,5295.76,5158.21,5226.98,15180],["2008-11-28",5226.98,5467.7,5226.98,5433.31,3040],["2008-12-01",5330.15,5330.15,5261.37,5261.37,13530],["2008-12-02",5226.98,5226.98,5020.66,5226.98,8600],["2008-12-03",5158.21,5226.98,5158.21,5226.98,6010],["2008-12-04",5192.6,5330.15,5123.82,5123.82,3300],["2008-12-05",5055.04,5123.82,4986.27,4986.27,14740],["2008-12-08",5158.21,5158.21,4745.55,4745.55,15510],["2008-12-09",4676.78,4951.88,4676.78,4951.88,7900],["2008-12-10",4745.55,4745.55,4745.55,4745.55,900],["2008-12-11",4676.78,4814.33,4676.78,4814.33,2660],["2008-12-12",4814.33,4986.27,4814.33,4986.27,15560],["2008-12-15",4917.49,5055.04,4917.49,4986.27,1590],["2008-12-16",4848.72,4848.72,4745.55,4745.55,14290],["2008-12-17",4676.78,4814.33,4676.78,4676.78,8300],["2008-12-18",4642.39,4642.39,4539.22,4539.22,17030],["2008-12-19",4470.45,4745.55,4470.45,4745.55,9230],["2008-12-22",4883.1,4917.49,4814.33,4848.72,14500],["2008-12-23",4711.16,4711.16,4676.78,4676.78,5160],["2008-12-24",4608.0,4711.16,4608.0,4711.16,1150],["2008-12-25",4608.0,4814.33,4608.0,4642.39,1000],["2008-12-26",4676.78,4745.55,4642.39,4745.55,2010],["2008-12-29",4711.16,4711.16,4711.16,4711.16,3590],["2008-12-30",4745.55,4779.94,4711.16,4779.94,4500],["2008-12-31",4711.16,4779.94,4573.61,4676.78,36700],["2009-01-02",4642.39,4883.1,4642.39,4883.1,15720],["2009-01-05",5089.43,5123.82,4917.49,5123.82,18000],["2009-01-06",5261.37,5364.54,5261.37,5364.54,40960],["2009-01-07",5570.87,5605.25,5502.09,5502.09,18290],["2009-01-08",5295.76,5330.15,5261.37,5295.76,23280],["2009-01-09",5330.15,5330.15,5295.76,5295.76,110],["2009-01-12",5158.21,5158.21,5089.43,5158.21,12960],["2009-01-13",5192.6,5192.6,5123.82,5158.21,20100],["2009-01-14",5261.37,5330.15,5261.37,5261.37,21090],["2009-01-15",5502.09,5502.09,5433.31,5502.09,104780],["2009-01-16",5708.42,5708.42,5467.7,5467.7,44050],["2009-01-19",5639.64,5639.64,5467.7,5570.87,38170],["2009-01-20",5570.87,5570.87,5502.09,5570.87,32130],["2009-01-21",5433.31,5433.31,5364.54,5364.54,17280],["2009-01-22",5502.09,5502.09,5433.31,5433.31,20],["2009-01-23",5398.93,5433.31,5330.15,5433.31,9790],["2009-02-02",5295.76,5330.15,5192.6,5192.6,15940],["2009-02-03",5055.04,5192.6,4951.88,4951.88,26080],["2009-02-04",4745.55,4951.88,4745.55,4951.88,6430],["2009-02-05",4951.88,4951.88,4814.33,4814.33,13380],["2009-02-06",5020.66,5020.66,4676.78,4883.1,1300],["2009-02-09",4951.88,5089.43,4951.88,4951.88,2230],["2009-02-10",4883.1,4883.1,4711.16,4814.33,4810],["2009-02-11",4676.78,4745.55,4676.78,4745.55,9880],["2009-02-12",4883.1,4883.1,4676.78,4814.33,3340],["2009-02-13",4917.49,4917.49,4917.49,4917.49,10],["2009-02-16",4745.55,4986.27,4745.55,4745.55,6930],["2009-02-17",4573.61,4745.55,4539.22,4539.22,12420],["2009-02-18",4470.45,4470.45,4332.9,4332.9,13410],["2009-02-19",4126.57,4539.22,4126.57,4298.51,13740],["2009-02-20",4470.45,4470.45,4264.12,4264.12,3100],["2009-02-23",4057.79,4092.18,4057.79,4057.79,14200],["2009-02-24",3885.85,4195.34,3885.85,3885.85,22100],["2009-02-25",4057.79,4057.79,3954.63,3989.01,14090],["2009-02-26",3989.01,4057.79,3851.46,4057.79,17740],["2009-02-27",4057.79,4195.34,4023.4,4057.79,5310],["2009-03-02",4126.57,4126.57,4126.57,4126.57,1030],["2009-03-03",4057.79,4057.79,3920.24,3920.24,52280],["2009-03-04",3920.24,4092.18,3920.24,3989.01,13310],["2009-03-05",4092.18,4126.57,3989.01,4023.4,28850],["2009-03-06",3885.85,4023.4,3851.46,3851.46,76750],["2009-03-09",3989.01,4023.4,3989.01,4023.4,48350],["2009-03-10",4195.34,4195.34,4195.34,4195.34,26090],["2009-03-11",4367.28,4367.28,4264.12,4298.51,19190],["2009-03-12",4092.18,4298.51,4092.18,4126.57,27550],["2009-03-13",4332.9,4332.9,4264.12,4332.9,91820],["2009-03-16",4539.22,4539.22,4539.22,4539.22,2450],["2009-03-17",4745.55,4745.55,4745.55,4745.55,7910],["2009-03-18",4951.88,4951.88,4951.88,4951.88,51150],["2009-03-19",5123.82,5123.82,4711.16,4711.16,151940],["2009-03-20",4573.61,4883.1,4573.61,4814.33,70110],["2009-03-23",4745.55,4745.55,4573.61,4573.61,24920],["2009-03-24",4779.94,4779.94,4676.78,4779.94,37920],["2009-03-25",4642.39,4814.33,4642.39,4745.55,37070],["2009-03-26",4745.55,4745.55,4573.61,4642.39,604326],["2009-03-27",4814.33,4814.33,4711.16,4745.55,66730],["2009-03-30",4676.78,4883.1,4642.39,4779.94,59700],["2009-03-31",4745.55,4745.55,4642.39,4711.16,18200],["2009-04-01",4848.72,4848.72,4779.94,4848.72,37670],["2009-04-02",5020.66,5089.43,4848.72,5055.04,139940],["2009-04-03",5226.98,5226.98,5055.04,5158.21,109130],["2009-04-07",5020.66,5123.82,4986.27,5089.43,82490],["2009-04-08",4848.72,4986.27,4848.72,4848.72,83000],["2009-04-09",4917.49,4986.27,4745.55,4814.33,105220],["2009-04-10",5036.53,5036.53,4999.49,5036.53,147360],["2009-04-13",5184.66,5258.73,5147.63,5258.73,314590],["2009-04-14",5295.76,5295.76,5184.66,5221.69,115770],["2009-04-15",4962.46,5110.59,4962.46,4962.46,64700],["2009-04-16",4962.46,5036.53,4777.29,4814.33,110580],["2009-04-17",4740.26,4814.33,4592.13,4592.13,148840],["2009-04-20",4369.93,4444.0,4369.93,4369.93,84320],["2009-04-21",4184.76,4555.1,4184.76,4406.96,64900],["2009-04-22",4592.13,4592.13,4592.13,4592.13,32000],["2009-04-23",4740.26,4777.29,4592.13,4740.26,55980],["2009-04-24",4555.1,4629.16,4518.06,4518.06,44160],["2009-04-27",4369.93,4518.06,4369.93,4481.03,25500],["2009-04-28",4481.03,4481.03,4406.96,4444.0,24390],["2009-04-29",4444.0,4555.1,4406.96,4518.06,35700],["2009-05-04",4740.26,4740.26,4740.26,4740.26,81350],["2009-05-05",4962.46,4962.46,4777.29,4777.29,132300],["2009-05-06",4629.16,4666.2,4555.1,4592.13,62580],["2009-05-07",4555.1,4777.29,4555.1,4777.29,54960],["2009-05-08",4555.1,4666.2,4555.1,4555.1,68870],["2009-05-11",4629.16,4629.16,4481.03,4555.1,132810],["2009-05-12",4481.03,4740.26,4481.03,4740.26,74770],["2009-05-13",4962.46,5184.66,4814.33,5184.66,215900],["2009-05-14",5073.56,5110.59,4814.33,5073.56,144360],["2009-05-15",5258.73,5258.73,5073.56,5184.66,142430],["2009-05-18",5258.73,5295.76,5147.63,5258.73,230310],["2009-05-19",5517.96,5517.96,5517.96,5517.96,263090],["2009-05-20",5777.19,5777.19,5629.06,5777.19,221810],["2009-05-21",6036.43,6036.43,5925.33,6036.43,343290],["2009-05-22",5777.19,5925.33,5740.16,5740.16,350000],["2009-05-25",5925.33,5999.39,5740.16,5999.39,350740],["2009-05-26",6295.66,6295.66,6221.59,6295.66,381010],["2009-05-27",6591.93,6591.93,6480.83,6591.93,425600],["2009-05-28",6443.79,6517.86,6295.66,6295.66,336980],["2009-05-29",6295.66,6295.66,6036.43,6110.49,201300],["2009-06-01",5962.36,6369.73,5962.36,6295.66,208910],["2009-06-02",6517.86,6554.89,6332.69,6369.73,215300],["2009-06-03",6516.01,6516.01,6303.07,6388.24,146420],["2009-06-04",6558.6,6686.36,6303.07,6686.36,225090],["2009-06-05",6984.48,6984.48,6984.48,6984.48,119180],["2009-06-08",7325.19,7325.19,7282.6,7325.19,164500],["2009-06-09",7665.89,7665.89,7325.19,7538.13,284050],["2009-06-10",7538.13,7538.13,7197.42,7197.42,157560],["2009-06-11",6941.89,7410.36,6941.89,7240.01,257860],["2009-06-12",7452.95,7452.95,7069.66,7154.83,166440],["2009-06-15",6814.13,7027.07,6814.13,6814.13,89730],["2009-06-16",6473.42,6473.42,6473.42,6473.42,22660],["2009-06-17",6175.3,6217.89,6175.3,6175.3,100310],["2009-06-18",6473.42,6473.42,6175.3,6473.42,94750],["2009-06-19",6771.54,6771.54,6388.24,6388.24,56930],["2009-06-22",6388.24,6388.24,6090.13,6090.13,41470],["2009-06-23",5792.01,5919.77,5792.01,5792.01,42260],["2009-06-24",6004.95,6047.54,6004.95,6047.54,59540],["2009-06-25",6303.07,6303.07,6047.54,6047.54,39610],["2009-06-26",5877.18,6132.71,5877.18,5877.18,44730],["2009-06-29",5919.77,5962.36,5877.18,5919.77,14420],["2009-06-30",5962.36,5962.36,5749.42,5749.42,26500],["2009-07-01",5536.48,5749.42,5493.89,5493.89,52130],["2009-07-02",5493.89,5749.42,5493.89,5749.42,30500],["2009-07-03",5621.65,5749.42,5579.07,5621.65,21870],["2009-07-06",5877.18,5877.18,5877.18,5877.18,8320],["2009-07-07",6047.54,6047.54,5792.01,5877.18,27380],["2009-07-08",5706.83,5877.18,5706.83,5877.18,15350],["2009-07-09",5877.18,5919.77,5792.01,5792.01,9720],["2009-07-10",5664.24,5792.01,5621.65,5664.24,13050],["2009-07-13",5536.48,5664.24,5408.71,5408.71,27710],["2009-07-14",5408.71,5408.71,5238.36,5238.36,31400],["2009-07-15",5493.89,5493.89,5323.54,5408.71,38480],["2009-07-16",5664.24,5664.24,5451.3,5536.48,44910],["2009-07-17",5366.12,5493.89,5366.12,5451.3,23270],["2009-07-20",5366.12,5366.12,5238.36,5280.95,23210],["2009-07-21",5451.3,5451.3,5280.95,5366.12,32170],["2009-07-22",5408.71,5408.71,5238.36,5280.95,20330],["2009-07-23",5238.36,5451.3,5238.36,5451.3,33470],["2009-07-24",5706.83,5706.83,5706.83,5706.83,33970],["2009-07-27",5919.77,5919.77,5706.83,5877.18,74280],["2009-07-28",5877.18,5877.18,5621.65,5664.24,53770],["2009-07-29",5451.3,5706.83,5451.3,5536.48,57570],["2009-07-30",5451.3,5536.48,5451.3,5451.3,36670],["2009-07-31",5451.3,5579.07,5451.3,5493.89,65930],["2009-08-03",5621.65,5749.42,5536.48,5749.42,150400],["2009-08-04",6004.95,6004.95,6004.95,6004.95,96970],["2009-08-05",6303.07,6303.07,6303.07,6303.07,98130],["2009-08-06",6601.18,6601.18,6601.18,6601.18,97030],["2009-08-07",6601.18,6686.36,6303.07,6303.07,293450],["2009-08-10",6303.07,6388.24,6260.48,6388.24,94970],["2009-08-11",6388.24,6473.42,6260.48,6388.24,58920],["2009-08-12",6601.18,6686.36,6558.6,6686.36,373520],["2009-08-13",6984.48,6984.48,6984.48,6984.48,113290],["2009-08-14",7325.19,7325.19,7325.19,7325.19,215610],["2009-08-17",7665.89,7665.89,7452.95,7665.89,797200],["2009-08-18",7410.36,7751.07,7410.36,7580.72,408830],["2009-08-19",7793.66,7793.66,7452.95,7580.72,243810],["2009-08-20",7452.95,7580.72,7240.01,7282.6,233730],["2009-08-21",7367.77,7452.95,7154.83,7154.83,313660],["2009-08-24",7154.83,7197.42,7027.07,7197.42,235690],["2009-08-25",7154.83,7538.13,7112.24,7538.13,225320],["2009-08-26",7538.13,7878.83,7538.13,7878.83,585350],["2009-08-27",8262.13,8262.13,8262.13,8262.13,469080],["2009-08-28",8645.42,8645.42,8645.42,8645.42,112390],["2009-08-31",9071.31,9071.31,9071.31,9071.31,118420],["2009-09-01",9497.19,9497.19,9497.19,9497.19,265370],["2009-09-03",9752.72,9965.66,9199.07,9965.66,982910],["2009-09-04",10434.13,10434.13,9667.54,9667.54,897370],["2009-09-07",9284.25,9667.54,9284.25,9412.01,201570],["2009-09-08",9710.13,9710.13,9241.66,9412.01,265890],["2009-09-09",9199.07,9284.25,8986.13,8986.13,441480],["2009-09-10",8773.19,9412.01,8773.19,9412.01,232430],["2009-09-11",9795.31,9880.48,9624.95,9880.48,493720],["2009-09-14",10178.6,10306.37,9624.95,9795.31,324310],["2009-09-15",9795.31,9880.48,9412.01,9539.78,269360],["2009-09-16",9284.25,9539.78,9199.07,9241.66,189670],["2009-09-17",9539.78,9539.78,8986.13,9369.42,113890],["2009-09-18",9071.31,9326.84,8986.13,9326.84,241070],["2009-09-21",9284.25,9412.01,8986.13,9071.31,339050],["2009-09-22",9028.72,9497.19,9028.72,9497.19,160940],["2009-09-23",9965.66,9965.66,9497.19,9752.72,285310],["2009-09-24",9412.01,9710.13,9369.42,9539.78,187880],["2009-09-25",9284.25,9539.78,9241.66,9454.6,144970],["2009-09-28",9539.78,9539.78,9199.07,9326.84,192690],["2009-09-29",9199.07,9284.25,9156.48,9156.48,108580],["2009-09-30",9156.48,9369.42,9156.48,9241.66,147590],["2009-10-01",9156.48,9241.66,8943.54,8986.13,89680],["2009-10-02",8560.25,8645.42,8560.25,8560.25,138580],["2009-10-05",8432.48,8730.6,8432.48,8432.48,74150],["2009-10-06",8475.07,8560.25,8347.3,8389.89,49300],["2009-10-07",8773.19,8773.19,8730.6,8773.19,382280],["2009-10-08",9199.07,9199.07,9156.48,9199.07,222930],["2009-10-09",9624.95,9624.95,9539.78,9624.95,498640],["2009-10-12",9795.31,10093.42,9369.42,9880.48,400280],["2009-10-13",9454.6,9923.07,9454.6,9880.48,404780],["2009-10-14",9624.95,10178.6,9624.95,10178.6,285510],["2009-10-15",10221.19,10263.78,9880.48,10008.25,395670],["2009-10-16",9795.31,10008.25,9667.54,9752.72,184460],["2009-10-19",9795.31,9795.31,9624.95,9710.13,182000],["2009-10-20",10050.84,10178.6,9923.07,10178.6,352730],["2009-10-21",10647.07,10647.07,10647.07,10647.07,143290],["2009-10-22",11158.13,11158.13,11158.13,11158.13,69680],["2009-10-23",11498.84,11669.19,10647.07,11371.07,1860890],["2009-10-26",11669.19,11669.19,10817.43,10817.43,525320],["2009-10-27",10391.54,10647.07,10306.37,10647.07,305190],["2009-10-28",10647.07,10860.01,10434.13,10647.07,157390],["2009-10-29",10136.01,10136.01,10136.01,10136.01,58220],["2009-10-30",10221.19,10221.19,9667.54,9837.89,202800],["2009-11-02",9369.42,10306.37,9369.42,10306.37,500070],["2009-11-03",10817.43,10817.43,10306.37,10817.43,880680],["2009-11-04",11328.48,11328.48,11328.48,11328.48,132520],["2009-11-05",11882.13,11882.13,11882.13,11882.13,192200],["2009-11-06",12435.78,12435.78,11498.84,12137.66,1413040],["2009-11-09",11584.01,11924.72,11541.43,11541.43,487180],["2009-11-10",11200.72,11498.84,10987.78,11456.25,416800],["2009-11-11",11711.78,12009.9,11456.25,12009.9,478810],["2009-11-12",12606.13,12606.13,12180.25,12478.37,933280],["2009-11-13",12137.66,12478.37,11924.72,12435.78,406010],["2009-11-16",12265.43,13032.02,12009.9,12989.43,646590],["2009-11-17",12989.43,13202.37,12563.54,13032.02,456580],["2009-11-18",12606.13,12946.84,12435.78,12691.31,516470],["2009-11-19",12563.54,12776.49,12095.07,12095.07,508600],["2009-11-20",12350.6,12478.37,12009.9,12265.43,417980],["2009-11-23",12350.6,12350.6,11669.19,11669.19,394230],["2009-11-24",11669.19,11839.54,11115.54,11115.54,453710],["2009-11-25",10689.66,10689.66,10561.9,10561.9,101840],["2009-11-26",10050.84,10050.84,10050.84,10050.84,14170],["2009-11-27",9582.36,10519.31,9582.36,9795.31,393580],["2009-11-30",9497.19,10178.6,9497.19,9795.31,205330],["2009-12-01",10093.42,10221.19,9795.31,9880.48,188940],["2009-12-02",9795.31,10093.42,9412.01,9412.01,261860],["2009-12-03",9582.36,9582.36,8943.54,9326.84,140480],["2009-12-04",9326.84,9497.19,9156.48,9199.07,192790],["2009-12-07",9199.07,9326.84,8986.13,9199.07,64510],["2009-12-08",9113.89,9199.07,8773.19,8900.95,156270],["2009-12-09",8475.07,8602.83,8475.07,8475.07,160500],["2009-12-10",8432.48,8602.83,8091.77,8091.77,87760],["2009-12-11",7878.83,7878.83,7708.48,7708.48,52530],["2009-12-14",7665.89,8091.77,7665.89,8091.77,247390],["2009-12-15",7878.83,8049.19,7793.66,7836.24,53760],["2009-12-16",7495.54,7538.13,7452.95,7452.95,30260],["2009-12-17",7112.24,7495.54,7112.24,7112.24,131470],["2009-12-18",7240.01,7452.95,7112.24,7452.95,104920],["2009-12-21",7751.07,7793.66,7495.54,7793.66,75760],["2009-12-22",7836.24,7921.42,7580.72,7580.72,58910],["2009-12-23",7793.66,7793.66,7452.95,7452.95,56520],["2009-12-24",7240.01,7708.48,7240.01,7708.48,94530],["2009-12-25",8091.77,8091.77,8091.77,8091.77,64250],["2009-12-28",7793.66,8475.07,7793.66,8475.07,285760],["2009-12-29",8815.78,8858.36,8602.83,8858.36,329750],["2009-12-30",9113.89,9284.25,8900.95,9284.25,216700],["2009-12-31",9582.36,9582.36,9156.48,9199.07,101340],["2010-01-04",9497.19,9624.95,9497.19,9624.95,116200],["2010-01-05",10093.42,10093.42,9582.36,9624.95,329440],["2010-01-06",9284.25,9710.13,9284.25,9369.42,172290],["2010-01-07",9837.89,9837.89,9795.31,9837.89,285040],["2010-01-08",10306.37,10306.37,9795.31,9795.31,330030],["2010-01-11",9795.31,10221.19,9582.36,9880.48,132010],["2010-01-12",9880.48,10348.95,9752.72,9752.72,446690],["2010-01-13",9965.66,9965.66,9284.25,9880.48,220060],["2010-01-14",10136.01,10221.19,9880.48,9880.48,102220],["2010-01-15",9880.48,9880.48,9497.19,9582.36,71240],["2010-01-18",9539.78,9539.78,9113.89,9113.89,157240],["2010-01-19",9369.42,9369.42,8943.54,9156.48,58650],["2010-01-20",9284.25,9284.25,8773.19,8773.19,169380],["2010-01-21",8517.66,8773.19,8347.3,8347.3,89970],["2010-01-22",8049.19,8347.3,8049.19,8091.77,84770],["2010-01-25",7836.24,8475.07,7836.24,8475.07,70540],["2010-01-26",8858.36,8858.36,8858.36,8858.36,30420],["2010-01-27",9071.31,9071.31,8517.66,8560.25,53600],["2010-01-28",8560.25,8560.25,8262.13,8347.3,29930],["2010-01-29",8304.72,8602.83,8219.54,8389.89,30180],["2010-02-01",8389.89,8730.6,8091.77,8389.89,18820],["2010-02-02",8517.66,8517.66,8304.72,8347.3,92560],["2010-02-03",8432.48,8432.48,8262.13,8389.89,48010],["2010-02-04",8389.89,8773.19,8347.3,8773.19,90340],["2010-02-05",8730.6,8943.54,8645.42,8858.36,202790],["2010-02-08",8773.19,8858.36,8560.25,8858.36,62900],["2010-02-09",8688.01,8815.78,8645.42,8773.19,84520],["2010-02-10",8986.13,9028.72,8773.19,8943.54,77670],["2010-02-11",8900.95,8900.95,8900.95,8900.95,60200],["2010-02-12",8986.13,9113.89,8986.13,9071.31,65870],["2010-02-22",9326.84,9326.84,8986.13,9156.48,78300],["2010-02-23",8986.13,9071.31,8858.36,8858.36,89810],["2010-02-24",8773.19,9028.72,8773.19,9028.72,59430],["2010-02-25",9303.7,9395.37,9257.87,9303.7,79960],["2010-02-26",9303.7,9303.7,9212.04,9303.7,41420],["2010-03-01",9303.7,9349.53,9303.7,9303.7,73920],["2010-03-02",9257.87,9441.2,9212.04,9257.87,63340],["2010-03-03",9257.87,9395.37,9257.87,9349.53,110190],["2010-03-04",9716.18,9807.84,9716.18,9807.84,281830],["2010-03-05",9853.68,10266.16,9716.18,10266.16,179900],["2010-03-08",10724.47,10724.47,10357.82,10724.47,260950],["2010-03-09",10541.14,10861.96,10449.48,10541.14,269270],["2010-03-10",10311.99,10495.31,10128.66,10220.32,233000],["2010-03-11",10311.99,10449.48,10220.32,10449.48,214410],["2010-03-12",10357.82,10495.31,10174.49,10495.31,150060],["2010-03-15",10678.63,10678.63,10495.31,10632.8,370940],["2010-03-16",11084.12,11084.12,10762.85,10762.85,250610],["2010-03-17",10762.85,10869.94,10334.47,10334.47,138620],["2010-03-18",10441.57,10709.3,10441.57,10655.75,74060],["2010-03-19",10709.3,10709.3,10548.66,10548.66,66400],["2010-03-22",10548.66,10709.3,10495.11,10495.11,83260],["2010-03-23",10280.93,10388.02,10173.83,10227.38,108110],["2010-03-24",10227.38,10548.66,10227.38,10548.66,47620],["2010-03-25",10441.57,10441.57,10173.83,10388.02,45240],["2010-03-26",10441.57,10441.57,10227.38,10334.47,46840],["2010-03-29",10280.93,10388.02,10227.38,10280.93,28990],["2010-03-30",10066.74,10280.93,10066.74,10173.83,59350],["2010-03-31",10173.83,10227.38,9852.55,9852.55,38540],["2010-04-01",9799.01,10334.47,9799.01,10334.47,63330],["2010-04-02",10495.11,10495.11,10334.47,10334.47,63880],["2010-04-05",10548.66,10548.66,10227.38,10388.02,51860],["2010-04-06",10334.47,10655.75,10280.93,10280.93,73400],["2010-04-07",10173.83,10441.57,10173.83,10280.93,113350],["2010-04-08",10441.57,10762.85,10441.57,10762.85,459570],["2010-04-09",11298.31,11298.31,11244.76,11298.31,502050],["2010-04-12",11351.86,11351.86,11351.86,11351.86,457870],["2010-04-13",10977.03,11084.12,10816.39,10816.39,166330],["2010-04-14",10762.85,10762.85,10548.66,10602.21,177140],["2010-04-15",10602.21,11084.12,10602.21,11084.12,348000],["2010-04-16",11512.5,11512.5,10816.39,10816.39,313430],["2010-04-19",10977.03,10977.03,10655.75,10762.85,231050],["2010-04-20",10869.94,11298.31,10869.94,11298.31,338080],["2010-04-21",11833.78,11833.78,11833.78,11833.78,294490],["2010-04-22",12422.79,12422.79,12422.79,12422.79,386930],["2010-04-26",13011.8,13011.8,13011.8,13011.8,527930],["2010-04-27",12529.88,13654.36,12476.33,13654.36,1863980],["2010-04-28",13654.36,14296.91,13386.62,14296.91,327980],["2010-04-29",14993.02,14993.02,14939.47,14993.02,249510],["2010-05-04",15742.67,15742.67,15742.67,15742.67,53520],["2010-05-05",15742.67,16492.32,15421.39,16492.32,931290],["2010-05-06",17134.88,17295.52,16438.77,17295.52,366710],["2010-05-07",16545.87,17134.88,16438.77,16599.41,436740],["2010-05-10",15903.31,15903.31,15796.22,15796.22,87510],["2010-05-11",15046.56,15046.56,15046.56,15046.56,140200],["2010-05-12",14296.91,14296.91,14296.91,14296.91,23700],["2010-05-13",13600.81,13600.81,13600.81,13600.81,98150],["2010-05-14",12958.25,14243.37,12958.25,14243.37,679460],["2010-05-17",14939.47,14939.47,13922.09,14457.55,252320],["2010-05-18",13815.0,14189.82,13761.45,14189.82,190330],["2010-05-19",13654.36,13654.36,13493.72,13493.72,67670],["2010-05-20",13493.72,13493.72,12851.16,12851.16,88360],["2010-05-21",12208.6,12208.6,12208.6,12208.6,44220],["2010-05-24",11619.59,12315.69,11619.59,11994.41,313970],["2010-05-25",11994.41,12583.43,11512.5,12583.43,184040],["2010-05-26",12851.16,13172.44,12583.43,13172.44,108250],["2010-05-27",13547.26,13547.26,13279.53,13386.62,49130],["2010-05-28",13761.45,13975.63,13333.08,13654.36,183580],["2010-05-31",13654.36,13707.9,13011.8,13065.34,205950],["2010-06-01",13065.34,13707.9,12904.71,13707.9,143140],["2010-06-02",13922.09,14350.46,13707.9,14350.46,203740],["2010-06-03",15046.56,15046.56,14993.02,15046.56,129150],["2010-06-04",14564.65,15796.22,14564.65,15796.22,499260],["2010-06-07",15046.56,15528.48,15046.56,15046.56,196880],["2010-06-08",14404.01,14725.29,14296.91,14296.91,205090],["2010-06-09",14725.29,14725.29,14189.82,14404.01,140570],["2010-06-10",14564.65,15100.11,14457.55,15100.11,919140],["2010-06-11",15849.76,15849.76,15849.76,15849.76,158640],["2010-06-14",16599.41,16599.41,16599.41,16599.41,175450],["2010-06-15",17295.52,17402.61,16599.41,17402.61,444530],["2010-06-16",18259.35,18259.35,17456.16,18259.35,566890],["2010-06-17",17938.08,18473.54,17349.06,17349.06,316090],["2010-06-18",17670.34,17670.34,17670.34,17670.34,358220],["2010-06-21",17777.44,18527.09,17670.34,18527.09,590900],["2010-06-22",18473.54,19437.38,18419.99,19062.55,1288010],["2010-06-23",19276.74,19972.84,19062.55,19972.84,491600],["2010-06-24",20883.13,20883.13,19812.2,19812.2,361370],["2010-06-25",18848.37,19276.74,18848.37,18848.37,1068350],["2010-06-28",18205.81,19758.66,18205.81,19758.66,1138120],["2010-06-29",20079.94,20240.57,18794.82,18794.82,614250],["2010-06-30",18259.35,19544.47,18205.81,19490.92,676480],["2010-07-01",19490.92,19544.47,19062.55,19276.74,422220],["2010-07-02",19330.28,19330.28,18901.91,19276.74,538370],["2010-07-05",19758.66,19972.84,19330.28,19758.66,480930],["2010-07-06",19758.66,19758.66,18794.82,18794.82,394370],["2010-07-07",19223.19,19223.19,17938.08,17991.62,436510],["2010-07-08",18634.18,18634.18,18098.72,18152.26,454770],["2010-07-09",17830.98,18205.81,17616.8,18152.26,276060],["2010-07-12",18205.81,18205.81,17402.61,18205.81,118840],["2010-07-13",19116.1,19116.1,18741.27,19009.01,351530],["2010-07-14",19009.01,19009.01,18741.27,18741.27,228980],["2010-07-15",18741.27,19223.19,18205.81,19223.19,185630],["2010-07-16",19276.74,20133.48,19169.64,20133.48,1000130],["2010-07-19",20187.03,21097.32,20133.48,20883.13,695640],["2010-07-20",20883.13,21900.52,20347.67,21900.52,504360],["2010-07-21",21900.52,22650.17,21686.33,22328.89,480610],["2010-07-22",21954.06,22114.7,21257.96,21257.96,497390],["2010-07-23",21257.96,21257.96,20240.57,20401.21,542260],["2010-07-26",20883.13,21150.87,20401.21,20401.21,472230],["2010-07-27",20615.4,20668.95,19383.83,19383.83,336780],["2010-07-28",19169.64,20079.94,18419.99,18419.99,536700],["2010-07-29",18741.27,19276.74,18419.99,18848.37,315400],["2010-07-30",18312.9,19276.74,18312.9,18741.27,544920],["2010-08-02",18901.91,18901.91,17830.98,18741.27,1597770],["2010-08-03",19009.01,19009.01,17830.98,17830.98,396880],["2010-08-04",17241.97,17402.61,16974.24,16974.24,1991930],["2010-08-05",16974.24,16974.24,16171.04,16278.13,625980],["2010-08-06",16117.49,16278.13,15582.03,15582.03,511600],["2010-08-09",15153.66,15314.3,14832.38,14832.38,568020],["2010-08-10",14457.55,14457.55,14136.27,14136.27,681160],["2010-08-11",14725.29,14832.38,13761.45,14832.38,404160],["2010-08-12",14457.55,14671.74,14136.27,14136.27,530780],["2010-08-13",13707.9,14136.27,13440.17,14136.27,532580],["2010-08-16",14511.1,14832.38,14350.46,14832.38,393680],["2010-08-17",14725.29,14885.93,14189.82,14511.1,312050],["2010-08-18",14189.82,14404.01,13815.0,13815.0,559290],["2010-08-19",13922.09,13922.09,13279.53,13279.53,265280],["2010-08-20",13279.53,13868.54,12690.52,13868.54,406580],["2010-08-23",13333.08,13386.62,13225.98,13225.98,217200],["2010-08-24",12636.97,12636.97,12583.43,12583.43,403360],["2010-08-25",11994.41,12155.05,11994.41,11994.41,480620],["2010-08-26",11726.68,12155.05,11405.4,11405.4,506400],["2010-08-27",11244.76,11405.4,10869.94,10869.94,476820],["2010-08-30",11405.4,11405.4,11405.4,11405.4,83480],["2010-08-31",11887.32,11940.87,11780.23,11940.87,362560],["2010-09-01",12529.88,12529.88,12529.88,12529.88,22120],["2010-09-06",13118.89,13118.89,13118.89,13118.89,18590],["2010-09-07",13761.45,13761.45,13654.36,13761.45,1167510],["2010-09-08",13761.45,14404.01,13386.62,14404.01,1471460],["2010-09-09",14939.47,14993.02,14189.82,14671.74,649810],["2010-09-10",14243.37,14993.02,13975.63,13975.63,394710],["2010-09-13",13279.53,13654.36,13279.53,13279.53,687730],["2010-09-14",13279.53,13600.81,12690.52,13386.62,406010],["2010-09-15",13386.62,13386.62,12797.61,13118.89,425860],["2010-09-16",13118.89,13225.98,12797.61,13011.8,218360],["2010-09-17",13440.17,13654.36,13440.17,13654.36,527920],["2010-09-20",14296.91,14296.91,14189.82,14296.91,323400],["2010-09-21",14243.37,14725.29,13868.54,14296.91,888550],["2010-09-22",14296.91,14457.55,14082.73,14136.27,282940],["2010-09-23",13707.9,14082.73,13440.17,13547.26,752380],["2010-09-24",13868.54,14029.18,13547.26,13815.0,172240],["2010-09-27",13868.54,13922.09,13440.17,13440.17,409080],["2010-09-28",14082.73,14082.73,13868.54,13922.09,587290],["2010-09-29",13815.0,14029.18,13547.26,13547.26,269350],["2010-09-30",13386.62,13547.26,13225.98,13333.08,415100],["2010-10-01",13386.62,13440.17,13011.8,13011.8,263830],["2010-10-04",12904.71,12904.71,12369.24,12369.24,889470],["2010-10-05",12369.24,12904.71,12047.96,12904.71,262220],["2010-10-06",13118.89,13493.72,12851.16,13118.89,287330],["2010-10-07",13118.89,13333.08,12690.52,12690.52,487940],["2010-10-08",12476.33,12958.25,12369.24,12369.24,275180],["2010-10-11",12476.33,12476.33,12101.51,12208.6,165000],["2010-10-12",12476.33,12476.33,11833.78,12047.96,204330],["2010-10-13",11994.41,12101.51,11833.78,11994.41,181520],["2010-10-14",12262.15,12315.69,11994.41,12047.96,192360],["2010-10-15",11833.78,12047.96,11833.78,11994.41,96320],["2010-10-18",11994.41,12047.96,11833.78,11833.78,127560],["2010-10-19",12047.96,12047.96,11244.76,11351.86,274640],["2010-10-20",11030.58,11030.58,10816.39,10816.39,316930],["2010-10-21",10816.39,11191.22,10441.57,10495.11,221130],["2010-10-22",10388.02,10548.66,10173.83,10173.83,159950],["2010-10-25",10173.83,10655.75,9906.1,10655.75,190030],["2010-10-26",11137.67,11137.67,11084.12,11137.67,158080],["2010-10-27",11673.14,11673.14,10977.03,10977.03,488330],["2010-10-28",10548.66,11244.76,10548.66,10869.94,190840],["2010-10-29",10762.85,11244.76,10762.85,11084.12,194990],["2010-11-01",11137.67,11191.22,10816.39,10816.39,105420],["2010-11-02",10816.39,10816.39,10441.57,10441.57,282720],["2010-11-03",10441.57,10495.11,10120.29,10173.83,225780],["2010-11-04",10441.57,10655.75,10280.93,10495.11,222280],["2010-11-05",10869.94,10977.03,10709.3,10977.03,393620],["2010-11-08",10977.03,10977.03,10602.21,10655.75,178070],["2010-11-09",10495.11,10495.11,10173.83,10334.47,449270],["2010-11-10",10334.47,10441.57,10173.83,10280.93,129560],["2010-11-11",10173.83,10388.02,9906.1,9906.1,262880],["2010-11-12",9906.1,9906.1,9424.18,9477.73,460400],["2010-11-15",9477.73,9584.82,9049.36,9049.36,216420],["2010-11-16",9049.36,9049.36,8620.99,8620.99,433760],["2010-11-17",8728.08,9049.36,8728.08,8995.81,281160],["2010-11-18",9156.45,9424.18,9156.45,9424.18,228680],["2010-11-19",9424.18,9745.46,9102.9,9102.9,216640],["2010-11-22",8728.08,8888.72,8674.53,8781.63,181340],["2010-11-23",8942.26,9210.0,8781.63,8995.81,178870],["2010-11-24",8674.53,9424.18,8674.53,9102.9,292560],["2010-11-25",9102.9,9531.28,9102.9,9531.28,465910],["2010-11-26",9906.1,9959.65,9638.37,9959.65,915420],["2010-11-29",9745.46,10441.57,9638.37,10441.57,552060],["2010-11-30",10869.94,10923.48,10869.94,10923.48,444840],["2010-12-01",10923.48,11405.4,10441.57,10709.3,505460],["2010-12-02",10869.94,11244.76,10227.38,11244.76,658180],["2010-12-03",11780.23,11780.23,11619.59,11780.23,523880],["2010-12-06",12208.6,12369.24,11673.14,11994.41,707990],["2010-12-07",11673.14,12315.69,11405.4,11405.4,624870],["2010-12-08",11244.76,11566.04,10869.94,10869.94,669200],["2010-12-09",10869.94,11405.4,10602.21,11405.4,469280],["2010-12-10",11780.23,11940.87,11619.59,11940.87,513830],["2010-12-13",12529.88,12529.88,12529.88,12529.88,221270],["2010-12-14",12636.97,12958.25,11940.87,11940.87,738770],["2010-12-15",12101.51,12422.79,11566.04,11566.04,693210],["2010-12-16",11084.12,11566.04,11030.58,11030.58,601490],["2010-12-17",11458.95,11566.04,11030.58,11566.04,523970],["2010-12-20",11940.87,12047.96,11244.76,11244.76,363800],["2010-12-21",11405.4,11619.59,10977.03,11351.86,279740],["2010-12-22",11566.04,11566.04,11137.67,11137.67,244250],["2010-12-23",10977.03,11191.22,10602.21,10869.94,445780],["2010-12-24",10977.03,11084.12,10655.75,10655.75,194420],["2010-12-27",10655.75,11084.12,10548.66,10977.03,280990],["2010-12-28",10816.39,11512.5,10816.39,11512.5,333420],["2010-12-29",11780.23,11780.23,11244.76,11244.76,218820],["2010-12-30",11030.58,11351.86,11030.58,11030.58,182200],["2010-12-31",11084.12,11244.76,10977.03,10977.03,176480],["2011-01-04",11351.86,11351.86,10977.03,11084.12,77730],["2011-01-05",11244.76,11244.76,10869.94,10869.94,100870],["2011-01-06",10869.94,10977.03,10709.3,10762.85,148680],["2011-01-07",10762.85,10977.03,10762.85,10762.85,139200],["2011-01-10",10655.75,10655.75,10388.02,10388.02,231490],["2011-01-11",10227.38,10280.93,10013.19,10013.19,217950],["2011-01-12",10441.57,10441.57,10066.74,10120.29,104270],["2011-01-13",10173.83,10602.21,10173.83,10495.11,112470],["2011-01-14",10441.57,10762.85,10441.57,10548.66,162640],["2011-01-17",10709.3,10923.48,10441.57,10602.21,191210],["2011-01-18",10495.11,10762.85,10495.11,10495.11,137460],["2011-01-19",10388.02,10762.85,10388.02,10441.57,149920],["2011-01-20",10388.02,10602.21,10334.47,10334.47,167800],["2011-01-21",10495.11,10495.11,10280.93,10334.47,151960],["2011-01-24",10334.47,10334.47,10066.74,10066.74,149320],["2011-01-25",10066.74,10173.83,9959.65,10013.19,114400],["2011-01-26",10013.19,10227.38,10013.19,10066.74,94560],["2011-01-27",10066.74,10334.47,10066.74,10173.83,91980],["2011-01-28",10280.93,10334.47,10120.29,10120.29,171120],["2011-02-08",10441.57,10441.57,10280.93,10280.93,41500],["2011-02-09",10280.93,10495.11,10120.29,10173.83,104910],["2011-02-10",10120.29,10280.93,10120.29,10173.83,61550],["2011-02-11",10227.38,10334.47,10066.74,10120.29,98310],["2011-02-14",10120.29,10227.38,10066.74,10066.74,117770],["2011-02-15",9959.65,10120.29,9906.1,9906.1,99470],["2011-02-16",10066.74,10173.83,10013.19,10013.19,158570],["2011-02-17",10120.29,10120.29,9799.01,9852.55,84590],["2011-02-18",9691.92,9691.92,9370.64,9370.64,513700],["2011-02-21",8995.81,9102.9,8942.26,8942.26,306910],["2011-02-22",8567.44,8888.72,8513.89,8513.89,390770],["2011-02-23",8728.08,8781.63,8460.35,8620.99,181490],["2011-02-24",8567.44,8567.44,8192.61,8460.35,180100],["2011-02-25",8620.99,8620.99,8299.71,8620.99,79980],["2011-02-28",8674.53,8781.63,8460.35,8460.35,209500],["2011-03-01",8460.35,8460.35,8192.61,8246.16,131280],["2011-03-02",8139.07,8139.07,7871.33,7871.33,228640],["2011-03-03",7603.6,7764.24,7496.51,7496.51,259550],["2011-03-04",7496.51,7657.15,7228.78,7603.6,213980],["2011-03-07",7575.95,7907.75,7575.95,7686.55,48510],["2011-03-08",7797.15,7852.45,7631.25,7631.25,69690],["2011-03-09",7631.25,7631.25,7299.46,7299.46,97840],["2011-03-10",7133.56,7631.25,7133.56,7631.25,292960],["2011-03-11",7963.05,7963.05,7963.05,7963.05,70920],["2011-03-14",8184.24,8184.24,7575.95,7741.85,355360],["2011-03-15",7741.85,8128.94,7686.55,7797.15,184040],["2011-03-16",8018.34,8184.24,7907.75,8184.24,327350],["2011-03-17",8571.33,8571.33,8405.44,8571.33,442960],["2011-03-18",8516.03,8847.83,8294.84,8737.23,242020],["2011-03-21",9156.14,9156.14,8677.39,8976.61,224040],["2011-03-22",8856.92,8976.61,8557.7,8617.54,253600],["2011-03-23",8557.7,8797.07,8378.17,8617.54,129230],["2011-03-24",8617.54,8737.23,8438.01,8438.01,117450],["2011-03-25",8438.01,8497.85,8258.48,8378.17,158540],["2011-03-28",8497.85,8497.85,8258.48,8258.48,134650],["2011-03-29",8318.32,8318.32,7959.26,8078.95,160570],["2011-03-30",7899.41,8019.1,7899.41,7959.26,115780],["2011-03-31",8078.95,8258.48,7959.26,8078.95,233520],["2011-04-01",8078.95,8078.95,8019.1,8019.1,86200],["2011-04-04",8019.1,8138.79,7779.73,7779.73,74220],["2011-04-05",7779.73,7899.41,7660.04,7779.73,138830],["2011-04-06",7899.41,8138.79,7839.57,8138.79,160500],["2011-04-07",8138.79,8198.63,8078.95,8078.95,87190],["2011-04-08",7899.41,8078.95,7899.41,7959.26,46270],["2011-04-13",7839.57,8019.1,7779.73,8019.1,51170],["2011-04-14",7959.26,7959.26,7779.73,7959.26,59380],["2011-04-15",7959.26,8019.1,7719.88,7719.88,67580],["2011-04-18",7540.35,7719.88,7420.66,7540.35,110340],["2011-04-19",7600.19,7719.88,7480.51,7660.04,111780],["2011-04-20",7600.19,7719.88,7480.51,7600.19,163600],["2011-04-21",7600.19,7600.19,7241.13,7480.51,174150],["2011-04-22",7480.51,7480.51,7121.44,7360.82,173000],["2011-04-25",7360.82,7660.04,7360.82,7480.51,73100],["2011-04-26",7540.35,7540.35,7181.29,7181.29,62790],["2011-04-27",7121.44,7181.29,6941.91,7181.29,40380],["2011-04-28",7001.75,7181.29,6882.06,6882.06,82810],["2011-04-29",6822.22,7181.29,6822.22,6941.91,92950],["2011-05-04",7061.6,7061.6,6941.91,6941.91,46680],["2011-05-05",6941.91,6941.91,6762.38,6762.38,86820],["2011-05-06",6702.53,6882.06,6702.53,6882.06,341450],["2011-05-09",7001.75,7121.44,6882.06,7061.6,109450],["2011-05-10",6941.91,7121.44,6882.06,6882.06,123340],["2011-05-11",7001.75,7001.75,6822.22,6941.91,30050],["2011-05-12",6941.91,6941.91,6882.06,6882.06,31100],["2011-05-13",6941.91,6941.91,6762.38,6822.22,39860],["2011-05-16",6822.22,6882.06,6642.69,6642.69,42780],["2011-05-17",6523.0,6642.69,6523.0,6582.84,95720],["2011-05-18",6463.16,6642.69,6463.16,6582.84,152620],["2011-05-19",6463.16,6523.0,6463.16,6523.0,64020],["2011-05-20",6523.0,6523.0,6223.78,6223.78,94200],["2011-05-23",6403.31,6403.31,5924.56,5924.56,134310],["2011-05-24",5804.87,5804.87,5685.18,5685.18,124050],["2011-05-25",5565.5,5565.5,5445.81,5445.81,26680],["2011-05-26",5206.43,5685.18,5206.43,5685.18,379190],["2011-05-27",5804.87,5804.87,5505.65,5804.87,114690],["2011-05-30",5625.34,5745.03,5565.5,5565.5,122770],["2011-05-31",5326.12,5445.81,5326.12,5326.12,74690],["2011-06-01",5206.43,5565.5,5206.43,5565.5,167860],["2011-06-02",5745.03,5804.87,5745.03,5804.87,198570],["2011-06-03",6044.25,6044.25,5685.18,5685.18,212160],["2011-06-06",5685.18,5685.18,5505.65,5685.18,56170],["2011-06-07",5864.72,5924.56,5745.03,5924.56,157490],["2011-06-08",6044.25,6104.09,5745.03,5804.87,135440],["2011-06-09",5625.34,6044.25,5625.34,6044.25,174450],["2011-06-10",6343.47,6343.47,6343.47,6343.47,180910],["2011-06-13",6582.84,6642.69,6403.31,6642.69,312790],["2011-06-14",6762.38,6941.91,6463.16,6882.06,401800],["2011-06-15",6642.69,6762.38,6582.84,6582.84,473630],["2011-06-16",6463.16,6762.38,6283.62,6582.84,193900],["2011-06-17",6582.84,6642.69,6283.62,6283.62,340070],["2011-06-20",6044.25,6283.62,5984.4,5984.4,173890],["2011-06-21",6163.94,6283.62,5984.4,6223.78,90380],["2011-06-22",6283.62,6283.62,6044.25,6104.09,102420],["2011-06-23",5984.4,6104.09,5924.56,5924.56,62720],["2011-06-24",5984.4,6044.25,5864.72,5984.4,386760],["2011-06-27",6163.94,6163.94,5924.56,5984.4,156370],["2011-06-28",5984.4,5984.4,5745.03,5745.03,35420],["2011-06-29",5745.03,5804.87,5625.34,5804.87,72590],["2011-06-30",5745.03,5745.03,5625.34,5685.18,23980],["2011-07-01",5505.65,5565.5,5505.65,5505.65,64260],["2011-07-04",5745.03,5745.03,5505.65,5505.65,38660],["2011-07-05",5505.65,5745.03,5505.65,5745.03,73860],["2011-07-06",5625.34,5804.87,5625.34,5625.34,30040],["2011-07-07",5565.5,5685.18,5565.5,5565.5,47480],["2011-07-08",5685.18,5685.18,5565.5,5565.5,29640],["2011-07-11",5505.65,5505.65,5385.96,5445.81,44720],["2011-07-12",5445.81,5505.65,5385.96,5445.81,124300],["2011-07-13",5505.65,5505.65,5385.96,5445.81,59170],["2011-07-14",5445.81,5565.5,5385.96,5505.65,52710],["2011-07-15",5445.81,5445.81,5385.96,5445.81,258320],["2011-07-18",5385.96,5445.81,5326.12,5385.96,35090],["2011-07-19",5385.96,5385.96,5385.96,5385.96,54730],["2011-07-20",5385.96,5565.5,5385.96,5505.65,23940],["2011-07-21",5385.96,5505.65,5385.96,5445.81,41940],["2011-07-22",5385.96,5445.81,5385.96,5385.96,33860],["2011-07-25",5385.96,5445.81,5326.12,5326.12,14100],["2011-07-26",5266.28,5385.96,5266.28,5326.12,55530],["2011-07-27",5326.12,5326.12,5266.28,5326.12,26410],["2011-07-28",5266.28,5385.96,5266.28,5326.12,16350],["2011-07-29",5266.28,5326.12,5206.43,5326.12,36020],["2011-08-01",5206.43,5206.43,5086.74,5086.74,85990],["2011-08-02",4847.37,5026.9,4847.37,4847.37,145290],["2011-08-03",4787.52,4907.21,4727.68,4907.21,176680],["2011-08-04",4907.21,5146.59,4907.21,5086.74,156450],["2011-08-05",5026.9,5146.59,5026.9,5086.74,32230],["2011-08-08",5086.74,5146.59,5026.9,5086.74,173450],["2011-08-09",4907.21,4907.21,4847.37,4847.37,50010],["2011-08-10",4967.06,4967.06,4787.52,4847.37,65740],["2011-08-11",4667.84,4847.37,4667.84,4847.37,21400],["2011-08-12",4967.06,4967.06,4787.52,4847.37,19630],["2011-08-15",4907.21,4907.21,4787.52,4787.52,52900],["2011-08-16",4727.68,4847.37,4727.68,4787.52,34720],["2011-08-17",4847.37,5026.9,4787.52,5026.9,88830],["2011-08-18",5146.59,5206.43,5086.74,5086.74,105200],["2011-08-19",4907.21,4967.06,4847.37,4847.37,65210],["2011-08-22",4967.06,5086.74,4967.06,5086.74,296660],["2011-08-23",5266.28,5326.12,5026.9,5326.12,460790],["2011-08-24",5505.65,5565.5,5385.96,5385.96,229270],["2011-08-25",5385.96,5565.5,5385.96,5445.81,74120],["2011-08-26",5385.96,5565.5,5326.12,5385.96,109450],["2011-08-29",5385.96,5625.34,5326.12,5625.34,247880],["2011-08-30",5804.87,5804.87,5565.5,5625.34,364110],["2011-08-31",5625.34,5745.03,5505.65,5565.5,214200],["2011-09-01",5565.5,5804.87,5505.65,5804.87,384130],["2011-09-05",6044.25,6044.25,5804.87,5984.4,622600],["2011-09-06",5745.03,5864.72,5685.18,5685.18,242210],["2011-09-07",5804.87,5924.56,5745.03,5924.56,247650],["2011-09-08",6044.25,6163.94,5924.56,6104.09,555370],["2011-09-09",5924.56,6223.78,5924.56,6044.25,339960],["2011-09-12",6044.25,6343.47,5984.4,6343.47,392980],["2011-09-13",6463.16,6642.69,6463.16,6642.69,415570],["2011-09-14",6762.38,6941.91,6343.47,6343.47,698140],["2011-09-15",6343.47,6523.0,6104.09,6283.62,383930],["2011-09-16",6343.47,6343.47,6104.09,6163.94,307910],["2011-09-19",6163.94,6403.31,6104.09,6343.47,212270],["2011-09-20",6403.31,6403.31,6163.94,6163.94,215690],["2011-09-21",6163.94,6343.47,6104.09,6163.94,178640],["2011-09-22",6223.78,6343.47,6163.94,6343.47,579960],["2011-09-23",6283.62,6343.47,6223.78,6283.62,122270],["2011-09-26",6283.62,6283.62,6163.94,6163.94,95660],["2011-09-27",6163.94,6283.62,6163.94,6163.94,115040],["2011-09-28",6163.94,6283.62,6163.94,6163.94,92870],["2011-09-29",6104.09,6104.09,5924.56,5984.4,210980],["2011-09-30",5924.56,6104.09,5924.56,5984.4,142910],["2011-10-03",5864.72,5984.4,5685.18,5685.18,193590],["2011-10-04",5685.18,5745.03,5685.18,5685.18,178090],["2011-10-05",5685.18,5864.72,5685.18,5685.18,44160],["2011-10-06",5804.87,5924.56,5804.87,5924.56,61810],["2011-10-07",6044.25,6044.25,5864.72,5864.72,8070],["2011-10-10",5924.56,5924.56,5685.18,5685.18,42320],["2011-10-11",5864.72,5864.72,5685.18,5685.18,67230],["2011-10-12",5505.65,5685.18,5505.65,5505.65,85810],["2011-10-13",5565.5,5625.34,5505.65,5625.34,48270],["2011-10-14",5685.18,5745.03,5565.5,5625.34,43660],["2011-10-17",5505.65,5685.18,5505.65,5505.65,42150],["2011-10-18",5445.81,5685.18,5326.12,5385.96,38330],["2011-10-19",5565.5,5625.34,5326.12,5385.96,59370],["2011-10-20",5505.65,5505.65,5385.96,5505.65,6510],["2011-10-21",5625.34,5625.34,5505.65,5565.5,34480],["2011-10-24",5745.03,5745.03,5505.65,5505.65,6940],["2011-10-25",5385.96,5505.65,5385.96,5385.96,23560],["2011-10-26",5266.28,5385.96,5266.28,5326.12,150420],["2011-10-27",5505.65,5505.65,5326.12,5385.96,12480],["2011-10-28",5505.65,5625.34,5445.81,5565.5,136750],["2011-10-31",5745.03,5745.03,5385.96,5385.96,66850],["2011-11-01",5385.96,5445.81,5326.12,5385.96,31130],["2011-11-02",5445.81,5565.5,5206.43,5266.28,41720],["2011-11-03",5266.28,5385.96,5146.59,5385.96,28740],["2011-11-04",5445.81,5445.81,5266.28,5266.28,14380],["2011-11-07",5266.28,5326.12,5086.74,5206.43,39820],["2011-11-08",5206.43,5266.28,5086.74,5146.59,34010],["2011-11-09",5326.12,5326.12,5026.9,5086.74,343070],["2011-11-10",4907.21,5026.9,4847.37,4967.06,42600],["2011-11-11",4907.21,5086.74,4787.52,4787.52,66900],["2011-11-14",4787.52,4787.52,4607.99,4667.84,96500],["2011-11-15",4667.84,4667.84,4488.3,4488.3,77320],["2011-11-16",4488.3,4667.84,4488.3,4667.84,28060],["2011-11-17",4847.37,4847.37,4727.68,4847.37,169700],["2011-11-18",5026.9,5026.9,4787.52,4847.37,60650],["2011-11-21",4847.37,4967.06,4607.99,4607.99,42510],["2011-11-22",4667.84,4787.52,4607.99,4727.68,62110],["2011-11-23",4907.21,4907.21,4787.52,4907.21,58240],["2011-11-24",4967.06,4967.06,4787.52,4787.52,27070],["2011-11-25",4727.68,4787.52,4667.84,4727.68,12450],["2011-11-28",4667.84,4787.52,4667.84,4727.68,303120],["2011-11-29",4727.68,4847.37,4607.99,4607.99,37980],["2011-11-30",4548.15,4727.68,4548.15,4548.15,22620],["2011-12-01",4667.84,4727.68,4548.15,4607.99,26770],["2011-12-02",4667.84,4667.84,4607.99,4607.99,13510],["2011-12-05",4607.99,4787.52,4607.99,4787.52,49000],["2011-12-06",4967.06,5026.9,4847.37,4847.37,21750],["2011-12-07",4847.37,4847.37,4727.68,4787.52,27300],["2011-12-08",4787.52,4847.37,4727.68,4727.68,13350],["2011-12-09",4727.68,4787.52,4607.99,4667.84,60140],["2011-12-12",4727.68,4727.68,4548.15,4548.15,20260],["2011-12-13",4667.84,4667.84,4428.46,4428.46,18820],["2011-12-14",4488.3,4488.3,4308.77,4308.77,17620],["2011-12-15",4308.77,4308.77,4129.24,4189.08,97210],["2011-12-16",4308.77,4368.62,4248.93,4248.93,32840],["2011-12-19",4248.93,4308.77,4189.08,4189.08,16550],["2011-12-20",4189.08,4189.08,4009.55,4009.55,251840],["2011-12-21",4009.55,4069.39,4009.55,4009.55,804921],["2011-12-22",4009.55,4009.55,3830.02,4009.55,46580],["2011-12-23",3889.86,4009.55,3830.02,3889.86,44220],["2011-12-26",3770.17,3889.86,3710.33,3889.86,251880],["2011-12-27",3710.33,3830.02,3710.33,3710.33,229082],["2011-12-28",3830.02,3830.02,3770.17,3830.02,12170],["2011-12-29",3949.71,3949.71,3710.33,3770.17,23270],["2011-12-30",3710.33,3949.71,3710.33,3949.71,22710],["2012-01-03",4009.55,4129.24,3949.71,4129.24,14120],["2012-01-04",4129.24,4129.24,3949.71,3949.71,4300],["2012-01-05",3949.71,3949.71,3770.17,3949.71,50240],["2012-01-06",3949.71,3949.71,3770.17,3949.71,37170],["2012-01-09",4069.39,4069.39,3770.17,4009.55,10010],["2012-01-10",4069.39,4069.39,4009.55,4069.39,17120],["2012-01-11",4069.39,4129.24,3949.71,4069.39,67250],["2012-01-12",3949.71,3949.71,3889.86,3889.86,37420],["2012-01-13",3889.86,3889.86,3710.33,3710.33,46120],["2012-01-16",3830.02,3889.86,3770.17,3889.86,62970],["2012-01-17",3889.86,3889.86,3770.17,3889.86,33370],["2012-01-18",4009.55,4069.39,3889.86,4009.55,115510],["2012-01-19",4009.55,4189.08,3889.86,4189.08,151310],["2012-01-20",4189.08,4248.93,4129.24,4248.93,33480],["2012-01-30",4248.93,4368.62,4069.39,4368.62,45610],["2012-01-31",4428.46,4488.3,4308.77,4308.77,123000],["2012-02-01",4248.93,4368.62,4129.24,4308.77,80140],["2012-02-02",4308.77,4488.3,4308.77,4488.3,169130],["2012-02-03",4607.99,4607.99,4308.77,4308.77,212260],["2012-02-06",4248.93,4308.77,4189.08,4308.77,35460],["2012-02-07",4248.93,4368.62,4248.93,4368.62,22650],["2012-02-08",4368.62,4428.46,4308.77,4368.62,68060],["2012-02-09",4308.77,4428.46,4248.93,4368.62,48490],["2012-02-10",4248.93,4368.62,4189.08,4189.08,145800],["2012-02-13",4069.39,4189.08,4009.55,4009.55,45180],["2012-02-14",3889.86,4129.24,3889.86,4129.24,69100],["2012-02-15",4069.39,4129.24,4009.55,4069.39,59320],["2012-02-16",4009.55,4189.08,4009.55,4189.08,49800],["2012-02-17",4129.24,4248.93,4129.24,4189.08,52270],["2012-02-20",4308.77,4368.62,4248.93,4368.62,61720],["2012-02-21",4368.62,4428.46,4248.93,4368.62,131960],["2012-02-22",4248.93,4548.15,4248.93,4548.15,153930],["2012-02-23",4607.99,4727.68,4607.99,4727.68,172440],["2012-02-24",4787.52,4907.21,4727.68,4907.21,262050],["2012-02-27",4847.37,5146.59,4847.37,5146.59,149660],["2012-02-28",5266.28,5266.28,4907.21,4907.21,158610],["2012-02-29",4907.21,5026.9,4727.68,4787.52,329560],["2012-03-01",4847.37,5026.9,4787.52,4967.06,265280],["2012-03-02",5086.74,5206.43,4907.21,5206.43,222490],["2012-03-05",5385.96,5445.81,5385.96,5445.81,153620],["2012-03-06",5625.34,5625.34,5266.28,5326.12,291550],["2012-03-07",5146.59,5266.28,5086.74,5086.74,310340],["2012-03-08",5026.9,5206.43,4847.37,4847.37,190330],["2012-03-09",4847.37,5026.9,4727.68,4787.52,96930],["2012-03-12",4967.06,4967.06,4667.84,4787.52,113310],["2012-03-13",4787.52,4967.06,4667.84,4847.37,61570],["2012-03-14",4847.37,4847.37,4727.68,4727.68,109300],["2012-03-15",4667.84,4907.21,4607.99,4907.21,85130],["2012-03-16",5146.59,5146.59,4967.06,5146.59,481660],["2012-03-19",5385.96,5385.96,4967.06,5385.96,480710],["2012-03-20",5445.81,5505.65,5326.12,5445.81,1118140],["2012-03-21",5505.65,5685.18,5505.65,5625.34,494220],["2012-03-22",5505.65,5864.72,5505.65,5864.72,997480],["2012-03-23",6104.09,6104.09,6104.09,6104.09,511450],["2012-03-26",6403.31,6403.31,6403.31,6403.31,361471],["2012-03-27",6702.53,6702.53,6403.31,6702.53,764370],["2012-03-28",6702.53,6702.53,6403.31,6523.0,1276690],["2012-03-29",6642.69,6642.69,6223.78,6223.78,361780],["2012-03-30",6044.25,6283.62,5984.4,6104.09,240620],["2012-04-03",6223.78,6403.31,6044.25,6403.31,351900],["2012-04-04",6403.31,6403.31,6104.09,6104.09,255810],["2012-04-05",5924.56,6343.47,5924.56,6343.47,182980],["2012-04-06",6343.47,6463.16,6163.94,6343.47,338810],["2012-04-09",6343.47,6642.69,6343.47,6642.69,650060],["2012-04-10",6882.06,6941.91,6702.53,6941.91,803180],["2012-04-11",7241.13,7241.13,7121.44,7241.13,532900],["2012-04-12",7540.35,7600.19,7480.51,7600.19,679460],["2012-04-13",7300.97,7540.35,7241.13,7241.13,683510],["2012-04-16",7181.29,7600.19,7061.6,7540.35,697310],["2012-04-17",7600.19,7600.19,7300.97,7480.51,545960],["2012-04-18",7300.97,7600.19,7241.13,7360.82,478580],["2012-04-19",7360.82,7360.82,7001.75,7001.75,411390],["2012-04-20",6882.06,7001.75,6702.53,6702.53,353680],["2012-04-23",6702.53,7001.75,6702.53,6941.91,1054183],["2012-04-24",6941.91,7241.13,6762.38,7241.13,560260],["2012-04-25",7241.13,7540.35,7241.13,7420.66,410290],["2012-04-26",7241.13,7600.19,7241.13,7241.13,369440],["2012-04-27",7181.29,7600.19,7121.44,7600.19,907840],["2012-05-02",7540.35,7959.26,7540.35,7600.19,860140],["2012-05-03",7660.04,7959.26,7600.19,7959.26,646060],["2012-05-04",8258.48,8318.32,8138.79,8318.32,664110],["2012-05-07",8378.17,8438.01,8138.79,8198.63,593060],["2012-05-08",8198.63,8198.63,7899.41,7899.41,792350],["2012-05-09",7899.41,8198.63,7839.57,7899.41,407470],["2012-05-10",7959.26,8198.63,7839.57,7899.41,364850],["2012-05-11",7899.41,7959.26,7540.35,7600.19,475740],["2012-05-14",7480.51,7959.26,7360.82,7480.51,596080],["2012-05-15",7600.19,7779.73,7300.97,7300.97,453440],["2012-05-16",7300.97,7540.35,7181.29,7300.97,225880],["2012-05-17",7480.51,7540.35,7241.13,7300.97,154010],["2012-05-18",7181.29,7181.29,6941.91,6941.91,325000],["2012-05-21",6941.91,7241.13,6941.91,7241.13,271030],["2012-05-22",7420.66,7420.66,7061.6,7061.6,127760],["2012-05-23",6882.06,7061.6,6762.38,6762.38,161700],["2012-05-24",6822.22,6822.22,6463.16,6463.16,384480],["2012-05-25",6702.53,6762.38,6642.69,6762.38,216750],["2012-05-28",7061.6,7061.6,6882.06,7001.75,229590],["2012-05-29",7001.75,7001.75,6762.38,6941.91,103210],["2012-05-30",6882.06,7061.6,6822.22,6822.22,125020],["2012-05-31",6762.38,6822.22,6523.0,6702.53,236310],["2012-06-01",6702.53,6762.38,6642.69,6702.53,125730],["2012-06-04",6403.31,6582.84,6403.31,6403.31,186660],["2012-06-05",6463.16,6523.0,6283.62,6523.0,38270],["2012-06-06",6523.0,6822.22,6523.0,6822.22,198160],["2012-06-07",7001.75,7121.44,6941.91,7121.44,367960],["2012-06-08",7300.97,7420.66,7121.44,7420.66,633540],["2012-06-11",7600.19,7719.88,7420.66,7600.19,220900],["2012-06-12",7480.51,7540.35,7241.13,7300.97,218980],["2012-06-13",7121.44,7300.97,7001.75,7181.29,947440],["2012-06-14",7241.13,7241.13,7001.75,7181.29,193280],["2012-06-15",7181.29,7300.97,7121.44,7181.29,329860],["2012-06-18",7181.29,7540.35,7181.29,7396.72,151190],["2012-06-19",7396.72,7396.72,7109.47,7109.47,71200],["2012-06-20",7109.47,7253.1,7109.47,7253.1,101120],["2012-06-21",7324.91,7324.91,7109.47,7181.29,42280],["2012-06-22",7181.29,7181.29,6822.22,6894.03,114420],["2012-06-25",6965.85,6965.85,6606.78,6606.78,90890],["2012-06-26",6391.34,6678.6,6319.53,6319.53,161360],["2012-06-27",6391.34,6463.16,6104.09,6104.09,84650],["2012-06-28",6032.28,6104.09,5888.65,6032.28,103660],["2012-06-29",6032.28,6319.53,6032.28,6319.53,85240],["2012-07-02",6463.16,6463.16,6032.28,6032.28,23230],["2012-07-03",5888.65,6032.28,5745.03,5745.03,107520],["2012-07-04",5816.84,5888.65,5601.4,5601.4,103620],["2012-07-05",5529.59,5745.03,5529.59,5745.03,121950],["2012-07-06",5745.03,6032.28,5745.03,6032.28,85250],["2012-07-09",6032.28,6032.28,5745.03,5745.03,249870],["2012-07-10",5529.59,5816.84,5529.59,5673.22,82580],["2012-07-11",5745.03,5888.65,5745.03,5888.65,135810],["2012-07-12",5888.65,6104.09,5888.65,6104.09,109970],["2012-07-13",6104.09,6391.34,6104.09,6391.34,314160],["2012-07-16",6391.34,6534.97,6104.09,6104.09,60050],["2012-07-17",6175.91,6391.34,6104.09,6391.34,198160],["2012-07-18",6391.34,6606.78,6319.53,6463.16,148650],["2012-07-19",6606.78,6750.41,6391.34,6750.41,199010],["2012-07-20",7037.66,7037.66,6678.6,6678.6,81930],["2012-07-23",6678.6,6678.6,6463.16,6534.97,148030],["2012-07-24",6319.53,6463.16,6247.72,6247.72,132860],["2012-07-25",6319.53,6319.53,5960.47,6104.09,192910],["2012-07-26",6175.91,6175.91,6032.28,6104.09,27660],["2012-07-27",6247.72,6247.72,6032.28,6032.28,41590],["2012-07-30",6032.28,6032.28,5960.47,5960.47,53390],["2012-07-31",6032.28,6032.28,5888.65,5960.47,44430],["2012-08-01",5960.47,6032.28,5816.84,6032.28,104360],["2012-08-02",6032.28,6104.09,5960.47,6032.28,40830],["2012-08-03",5888.65,6032.28,5888.65,6032.28,72360],["2012-08-06",5960.47,6247.72,5960.47,6247.72,92870],["2012-08-07",6319.53,6319.53,6104.09,6104.09,79870],["2012-08-08",6247.72,6247.72,6104.09,6104.09,45660],["2012-08-09",6104.09,6247.72,6104.09,6175.91,125630],["2012-08-10",6104.09,6104.09,6032.28,6032.28,15630],["2012-08-13",6104.09,6104.09,5960.47,5960.47,29610],["2012-08-14",6032.28,6104.09,5960.47,6032.28,30310],["2012-08-15",6175.91,6175.91,5888.65,5888.65,47830],["2012-08-16",6032.28,6032.28,5816.84,5816.84,145710],["2012-08-17",5888.65,6032.28,5888.65,5960.47,18650],["2012-08-20",5960.47,6104.09,5960.47,6032.28,72280],["2012-08-21",5960.47,5960.47,5745.03,5745.03,92680],["2012-08-22",5457.78,5601.4,5457.78,5457.78,186740],["2012-08-23",5242.34,5314.15,5242.34,5242.34,107060],["2012-08-24",5026.9,5457.78,5026.9,5314.15,91510],["2012-08-27",5242.34,5242.34,5098.71,5098.71,134680],["2012-08-28",5098.71,5098.71,4883.27,4955.09,76980],["2012-08-29",5098.71,5170.53,5026.9,5170.53,107830],["2012-08-30",5170.53,5314.15,5098.71,5098.71,72970],["2012-08-31",5098.71,5170.53,5026.9,5170.53,30530],["2012-09-04",5242.34,5385.96,5170.53,5170.53,45160],["2012-09-05",5098.71,5170.53,5026.9,5170.53,47610],["2012-09-06",5098.71,5170.53,4955.09,4955.09,114290],["2012-09-07",5098.71,5098.71,4955.09,4955.09,115750],["2012-09-10",4955.09,4955.09,4739.65,4739.65,321380],["2012-09-11",4524.21,4739.65,4524.21,4596.02,686670],["2012-09-12",4524.21,4739.65,4524.21,4667.84,64580],["2012-09-13",4667.84,4739.65,4596.02,4739.65,50910],["2012-09-14",4811.46,4955.09,4739.65,4883.27,40340],["2012-09-17",5026.9,5026.9,4739.65,4811.46,28000],["2012-09-18",4667.84,4811.46,4596.02,4596.02,81100],["2012-09-19",4596.02,4667.84,4524.21,4524.21,26030],["2012-09-20",4380.58,4452.4,4308.77,4308.77,146920],["2012-09-21",4308.77,4380.58,4308.77,4380.58,48850],["2012-09-24",4380.58,4380.58,4165.15,4236.96,72780],["2012-09-25",4236.96,4308.77,4165.15,4165.15,50240],["2012-09-26",4165.15,4308.77,4165.15,4308.77,143070],["2012-09-27",4524.21,4524.21,4236.96,4452.4,34380],["2012-09-28",4380.58,4380.58,4308.77,4308.77,5420],["2012-10-01",4236.96,4236.96,4165.15,4165.15,28880],["2012-10-02",4165.15,4236.96,4021.52,4021.52,30150],["2012-10-03",4165.15,4165.15,4093.33,4093.33,55350],["2012-10-04",4093.33,4236.96,4093.33,4236.96,307670],["2012-10-05",4308.77,4380.58,4308.77,4380.58,267620],["2012-10-08",4380.58,4524.21,4380.58,4524.21,39840],["2012-10-09",4524.21,4596.02,4380.58,4596.02,59030],["2012-10-10",4452.4,4596.02,4380.58,4596.02,181570],["2012-10-11",4596.02,4739.65,4524.21,4596.02,97430],["2012-10-12",4596.02,4596.02,4452.4,4596.02,55020],["2012-10-15",4596.02,4596.02,4380.58,4380.58,106260],["2012-10-16",4165.15,4380.58,4165.15,4236.96,586140],["2012-10-17",4308.77,4380.58,4236.96,4380.58,286100],["2012-10-18",4452.4,4452.4,4308.77,4380.58,30060],["2012-10-19",4236.96,4380.58,4165.15,4165.15,183310],["2012-10-22",4165.15,4236.96,4021.52,4021.52,151040],["2012-10-23",4021.52,4165.15,4021.52,4093.33,94090],["2012-10-24",4093.33,4165.15,4021.52,4021.52,110440],["2012-10-25",4021.52,4165.15,4021.52,4165.15,630293],["2012-10-26",4236.96,4308.77,4093.33,4093.33,41190],["2012-10-29",4093.33,4236.96,4093.33,4093.33,14010],["2012-10-30",4021.52,4165.15,4021.52,4093.33,18160],["2012-10-31",4093.33,4165.15,3949.71,3949.71,36470],["2012-11-01",4093.33,4093.33,4021.52,4093.33,243780],["2012-11-02",4021.52,4093.33,3949.71,3949.71,266750],["2012-11-05",3877.89,3949.71,3877.89,3877.89,35990],["2012-11-06",3949.71,4021.52,3877.89,3949.71,70580],["2012-11-07",3949.71,4093.33,3949.71,4021.52,28750],["2012-11-08",4021.52,4021.52,3949.71,3949.71,45750],["2012-11-09",4021.52,4093.33,3949.71,3949.71,83640],["2012-11-12",4021.52,4093.33,3949.71,3949.71,76610],["2012-11-13",4021.52,4093.33,3949.71,3949.71,199500],["2012-11-14",4021.52,4093.33,4021.52,4093.33,85540],["2012-11-15",4165.15,4165.15,3949.71,4021.52,16330],["2012-11-16",4021.52,4093.33,3949.71,3949.71,24410],["2012-11-19",4021.52,4093.33,4021.52,4093.33,161450],["2012-11-20",4021.52,4165.15,4021.52,4021.52,40610],["2012-11-21",4021.52,4165.15,4021.52,4165.15,151790],["2012-11-22",4165.15,4308.77,4165.15,4308.77,127450],["2012-11-23",4452.4,4452.4,4236.96,4236.96,95810],["2012-11-26",4236.96,4308.77,4093.33,4093.33,19100],["2012-11-27",4165.15,4236.96,4165.15,4236.96,75900],["2012-11-28",4236.96,4380.58,4236.96,4380.58,254280],["2012-11-29",4452.4,4596.02,4452.4,4452.4,109600],["2012-11-30",4452.4,4452.4,4380.58,4452.4,34790],["2012-12-03",4452.4,4452.4,4308.77,4452.4,30190],["2012-12-04",4380.58,4524.21,4308.77,4452.4,106790],["2012-12-05",4524.21,4596.02,4452.4,4524.21,164810],["2012-12-06",4524.21,4596.02,4452.4,4596.02,42270],["2012-12-07",4596.02,4667.84,4452.4,4524.21,75910],["2012-12-10",4452.4,4739.65,4380.58,4739.65,113680],["2012-12-11",4739.65,4811.46,4524.21,4524.21,172820],["2012-12-12",4524.21,4739.65,4380.58,4596.02,179430],["2012-12-13",4667.84,4667.84,4452.4,4452.4,158280],["2012-12-14",4524.21,4524.21,4380.58,4380.58,77030],["2012-12-17",4452.4,4524.21,4380.58,4380.58,82910],["2012-12-18",4452.4,4452.4,4380.58,4380.58,30160],["2012-12-19",4524.21,4596.02,4452.4,4596.02,144410],["2012-12-20",4667.84,4667.84,4452.4,4452.4,104980],["2012-12-21",4452.4,4452.4,4380.58,4380.58,55440],["2012-12-24",4308.77,4524.21,4308.77,4452.4,88010],["2012-12-25",4524.21,4596.02,4380.58,4596.02,146440],["2012-12-26",4524.21,4667.84,4524.21,4667.84,72690],["2012-12-27",4667.84,4883.27,4667.84,4667.84,493160],["2012-12-28",4739.65,4883.27,4667.84,4883.27,375610],["2013-01-02",5026.9,5098.71,5026.9,5098.71,221930],["2013-01-03",5242.34,5314.15,5098.71,5170.53,461320],["2013-01-04",5026.9,5385.96,5026.9,5242.34,242280],["2013-01-07",5314.15,5385.96,5098.71,5098.71,284130],["2013-01-08",5098.71,5098.71,4955.09,5098.71,261470],["2013-01-09",5170.53,5242.34,4883.27,4883.27,394050],["2013-01-10",4883.27,4955.09,4739.65,4739.65,185240],["2013-01-11",4955.09,4955.09,4883.27,4883.27,266780],["2013-01-14",4883.27,5026.9,4739.65,4955.09,82570],["2013-01-15",4955.09,5242.34,4955.09,5170.53,187110],["2013-01-16",5170.53,5457.78,5170.53,5242.34,350970],["2013-01-17",5242.34,5314.15,4883.27,4883.27,157600],["2013-01-18",4883.27,5170.53,4883.27,4955.09,249930],["2013-01-21",5098.71,5098.71,4883.27,5026.9,38260],["2013-01-22",5098.71,5098.71,4739.65,4739.65,173490],["2013-01-23",4739.65,4955.09,4596.02,4596.02,175040],["2013-01-24",4739.65,4883.27,4596.02,4811.46,99480],["2013-01-25",4883.27,5098.71,4811.46,4883.27,319840],["2013-01-28",4955.09,5170.53,4955.09,5026.9,295570],["2013-01-29",5170.53,5170.53,4955.09,5026.9,32930],["2013-01-30",5026.9,5098.71,4955.09,5026.9,94840],["2013-01-31",5026.9,5098.71,4883.27,4883.27,140130],["2013-02-01",4883.27,5026.9,4811.46,4811.46,169520],["2013-02-04",4811.46,4955.09,4811.46,4811.46,114790],["2013-02-05",4811.46,4883.27,4811.46,4811.46,33070],["2013-02-06",4811.46,5026.9,4811.46,4883.27,55380],["2013-02-07",4955.09,5026.9,4955.09,5026.9,73340],["2013-02-08",5026.9,5098.71,4955.09,5026.9,85850],["2013-02-18",5242.34,5314.15,5170.53,5242.34,109490],["2013-02-19",5242.34,5385.96,5170.53,5314.15,166870],["2013-02-20",5314.15,5385.96,5170.53,5385.96,160930],["2013-02-21",5385.96,5745.03,5026.9,5026.9,408520],["2013-02-22",5314.15,5314.15,4811.46,4811.46,150540],["2013-02-25",4811.46,5098.71,4811.46,5026.9,115890],["2013-02-26",4955.09,4955.09,4811.46,4811.46,119080],["2013-02-27",5026.9,5026.9,4739.65,4811.46,108130],["2013-02-28",5098.71,5098.71,4955.09,4955.09,291010],["2013-03-01",5026.9,5098.71,4955.09,4955.09,109610],["2013-03-04",5026.9,5026.9,4739.65,4811.46,216090],["2013-03-05",4955.09,4955.09,4739.65,4811.46,95640],["2013-03-06",4811.46,4955.09,4811.46,4883.27,97660],["2013-03-07",4883.27,4883.27,4811.46,4811.46,49290],["2013-03-08",4811.46,4883.27,4811.46,4883.27,121120],["2013-03-11",4955.09,5098.71,4955.09,5098.71,150540],["2013-03-12",5098.71,5170.53,4955.09,5098.71,46460],["2013-03-13",5170.53,5170.53,4955.09,5026.9,74240],["2013-03-14",4955.09,5098.71,4955.09,5026.9,58010],["2013-03-15",5026.9,5242.34,5026.9,5242.34,243130],["2013-03-18",5242.34,5242.34,5026.9,5170.53,62680],["2013-03-19",5098.71,5170.53,5026.9,5170.53,50450],["2013-03-20",5170.53,5170.53,5098.71,5098.71,27210],["2013-03-21",5026.9,5098.71,4955.09,5098.71,86660],["2013-03-22",5098.71,5098.71,4883.27,4883.27,141540],["2013-03-25",4883.27,4955.09,4883.27,4955.09,22470],["2013-03-26",4955.09,4955.09,4883.27,4955.09,44120],["2013-03-27",4955.09,4955.09,4883.27,4955.09,19490],["2013-03-28",4955.09,5026.9,4883.27,4883.27,38490],["2013-03-29",5026.9,5026.9,4811.46,4883.27,33240],["2013-04-01",4883.27,4955.09,4811.46,4955.09,54070],["2013-04-02",4955.09,5026.9,4955.09,4955.09,77500],["2013-04-03",4955.09,4955.09,4883.27,4883.27,42820],["2013-04-04",4883.27,4955.09,4811.46,4883.27,71600],["2013-04-05",4955.09,4955.09,4883.27,4955.09,45970],["2013-04-08",4883.27,5026.9,4883.27,4955.09,60900],["2013-04-09",4955.09,5026.9,4955.09,4955.09,36480],["2013-04-10",5026.9,5026.9,4883.27,4955.09,52490],["2013-04-11",4955.09,4955.09,4883.27,4955.09,41340],["2013-04-12",4883.27,4955.09,4739.65,4739.65,52540],["2013-04-15",4883.27,4883.27,4667.84,4667.84,16350],["2013-04-16",4596.02,4739.65,4596.02,4739.65,31030],["2013-04-17",4968.99,5045.43,4892.54,4892.54,37950],["2013-04-18",4816.09,4816.09,4663.2,4663.2,39270],["2013-04-22",4586.76,4816.09,4586.76,4816.09,226770],["2013-04-23",4739.65,4892.54,4739.65,4892.54,140140],["2013-04-24",4739.65,4892.54,4739.65,4739.65,32050],["2013-04-25",4892.54,4892.54,4739.65,4892.54,7050],["2013-04-26",4816.09,4816.09,4586.76,4816.09,32600],["2013-05-02",4739.65,4816.09,4739.65,4816.09,40850],["2013-05-03",4816.09,4816.09,4739.65,4816.09,131620],["2013-05-06",4816.09,5045.43,4816.09,5045.43,207090],["2013-05-07",5045.43,5121.88,4892.54,4892.54,72730],["2013-05-08",4968.99,4968.99,4892.54,4968.99,54470],["2013-05-09",4968.99,5045.43,4816.09,4816.09,97690],["2013-05-10",4892.54,4968.99,4892.54,4968.99,19330],["2013-05-13",4968.99,4968.99,4892.54,4968.99,41100],["2013-05-14",4968.99,4968.99,4739.65,4739.65,53500],["2013-05-15",4739.65,4892.54,4739.65,4816.09,80410],["2013-05-16",4739.65,4892.54,4739.65,4892.54,48940],["2013-05-17",4892.54,4892.54,4816.09,4892.54,33110],["2013-05-20",4892.54,4968.99,4816.09,4968.99,77510],["2013-05-21",4968.99,5045.43,4892.54,4968.99,173480],["2013-05-22",4968.99,5045.43,4892.54,4968.99,213230],["2013-05-23",5045.43,5121.88,4892.54,5045.43,191460],["2013-05-24",5045.43,5198.32,5045.43,5121.88,204450],["2013-05-27",5198.32,5351.22,5198.32,5198.32,263460],["2013-05-28",5274.77,5274.77,5121.88,5198.32,149240],["2013-05-29",5198.32,5274.77,5121.88,5121.88,207830],["2013-05-30",5045.43,5198.32,5045.43,5198.32,772710],["2013-05-31",5198.32,5351.22,5198.32,5351.22,285900],["2013-06-03",5351.22,5427.66,5274.77,5274.77,184470],["2013-06-04",5274.77,5351.22,5121.88,5121.88,268640],["2013-06-05",5198.32,5274.77,5045.43,5274.77,233750],["2013-06-06",5274.77,5351.22,5198.32,5274.77,174270],["2013-06-07",5274.77,5274.77,5121.88,5198.32,149030],["2013-06-10",5274.77,5274.77,5121.88,5121.88,53370],["2013-06-11",5045.43,5198.32,5045.43,5121.88,56010],["2013-06-12",5121.88,5121.88,4968.99,5045.43,156840],["2013-06-13",5045.43,5045.43,4968.99,5045.43,67770],["2013-06-14",5045.43,5198.32,5045.43,5121.88,57470],["2013-06-17",5121.88,5121.88,4816.09,4968.99,199490],["2013-06-18",4968.99,4968.99,4816.09,4968.99,131410],["2013-06-19",5045.43,5045.43,4968.99,4968.99,39260],["2013-06-20",4968.99,4968.99,4816.09,4816.09,76190],["2013-06-21",4892.54,4968.99,4816.09,4968.99,64970],["2013-06-24",4968.99,5045.43,4816.09,4816.09,110280],["2013-06-25",4816.09,4892.54,4663.2,4739.65,84520],["2013-06-26",4892.54,4892.54,4663.2,4816.09,121980],["2013-06-27",4816.09,4816.09,4663.2,4739.65,131630],["2013-06-28",4816.09,4816.09,4586.76,4586.76,206840],["2013-07-01",4586.76,4739.65,4510.31,4663.2,71120],["2013-07-02",4586.76,4739.65,4586.76,4663.2,26970],["2013-07-03",4739.65,4739.65,4586.76,4586.76,134570],["2013-07-04",4510.31,4663.2,4510.31,4586.76,41240],["2013-07-05",4586.76,4663.2,4586.76,4586.76,93610],["2013-07-08",4586.76,4663.2,4586.76,4586.76,33340],["2013-07-09",4510.31,4663.2,4510.31,4586.76,22050],["2013-07-10",4663.2,4663.2,4510.31,4663.2,44770],["2013-07-11",4663.2,4663.2,4510.31,4510.31,63090],["2013-07-12",4510.31,4586.76,4510.31,4586.76,47210],["2013-07-15",4586.76,4663.2,4586.76,4586.76,44980],["2013-07-16",4586.76,4663.2,4510.31,4586.76,48650],["2013-07-17",4586.76,4663.2,4510.31,4586.76,130160],["2013-07-18",4586.76,4739.65,4510.31,4663.2,287380],["2013-07-19",4663.2,4739.65,4586.76,4586.76,77090],["2013-07-22",4586.76,4663.2,4510.31,4586.76,277620],["2013-07-23",4586.76,4586.76,4510.31,4510.31,79720],["2013-07-24",4510.31,4510.31,4510.31,4510.31,50550],["2013-07-25",4510.31,4510.31,4433.86,4433.86,74800],["2013-07-26",4433.86,4510.31,4280.97,4357.42,106470],["2013-07-29",4357.42,4357.42,4204.53,4204.53,163480],["2013-07-30",4204.53,4280.97,4051.63,4051.63,220890],["2013-07-31",4051.63,4128.08,3898.74,3898.74,301690],["2013-08-01",3975.19,4051.63,3975.19,4051.63,145960],["2013-08-02",4051.63,4051.63,3975.19,3975.19,140610],["2013-08-05",3975.19,4051.63,3975.19,4051.63,129480],["2013-08-06",4051.63,4128.08,3975.19,3975.19,93250],["2013-08-07",4051.63,4128.08,3975.19,3975.19,119700],["2013-08-08",3975.19,4128.08,3975.19,4051.63,55630],["2013-08-09",4051.63,4128.08,3975.19,4128.08,69260],["2013-08-12",4128.08,4128.08,4051.63,4128.08,61200],["2013-08-13",4128.08,4128.08,4051.63,4051.63,63680],["2013-08-14",4051.63,4128.08,3975.19,4128.08,90420],["2013-08-15",4128.08,4357.42,4051.63,4357.42,137580],["2013-08-16",4357.42,4433.86,4280.97,4357.42,146840],["2013-08-19",4357.42,4510.31,4357.42,4433.86,143720],["2013-08-20",4433.86,4433.86,4357.42,4433.86,89110],["2013-08-21",4357.42,4433.86,4280.97,4357.42,83400],["2013-08-22",4357.42,4357.42,4204.53,4204.53,94540],["2013-08-23",4128.08,4280.97,4128.08,4204.53,149750],["2013-08-26",4204.53,4280.97,4128.08,4280.97,129310],["2013-08-27",4280.97,4280.97,4128.08,4204.53,98860],["2013-08-28",4204.53,4204.53,4051.63,4204.53,153410],["2013-08-29",4128.08,4204.53,4128.08,4204.53,142000],["2013-08-30",4128.08,4204.53,4051.63,4204.53,108180],["2013-09-03",4204.53,4204.53,4051.63,4051.63,159920],["2013-09-04",4051.63,4128.08,3975.19,4128.08,254410],["2013-09-05",4128.08,4204.53,4051.63,4204.53,138460],["2013-09-06",4204.53,4204.53,4051.63,4051.63,108440],["2013-09-09",4051.63,4128.08,3975.19,3975.19,147090],["2013-09-10",3975.19,4128.08,3898.74,4128.08,109620],["2013-09-11",4051.63,4128.08,3975.19,4128.08,84370],["2013-09-12",3975.19,4128.08,3975.19,4128.08,71900],["2013-09-13",4051.63,4128.08,4051.63,4051.63,66180],["2013-09-16",3975.19,4051.63,3975.19,4051.63,44660],["2013-09-17",4051.63,4051.63,3975.19,4051.63,53870],["2013-09-18",3898.74,4051.63,3898.74,3975.19,113170],["2013-09-19",4051.63,4051.63,3898.74,3898.74,134200],["2013-09-20",3975.19,4128.08,3975.19,4051.63,149450],["2013-09-23",4051.63,4128.08,3975.19,4128.08,104990],["2013-09-24",4051.63,4128.08,3975.19,4051.63,108660],["2013-09-25",4051.63,4280.97,4051.63,4204.53,212090],["2013-09-26",4204.53,4357.42,4204.53,4204.53,179520],["2013-09-27",4204.53,4280.97,4128.08,4204.53,202180],["2013-09-30",4293.2,4452.21,4293.2,4452.21,211910],["2013-10-01",4531.72,4531.72,4293.2,4372.71,68980],["2013-10-02",4372.71,4531.72,4372.71,4531.72,109710],["2013-10-03",4452.21,4452.21,4293.2,4372.71,65760],["2013-10-04",4372.71,4372.71,4293.2,4372.71,81210],["2013-10-07",4372.71,4452.21,4293.2,4372.71,77730],["2013-10-08",4293.2,4372.71,4293.2,4372.71,44960],["2013-10-09",4293.2,4452.21,4293.2,4372.71,45280],["2013-10-10",4372.71,4452.21,4293.2,4293.2,136030],["2013-10-11",4372.71,4372.71,4372.71,4372.71,21560],["2013-10-14",4452.21,4611.22,4372.71,4531.72,208930],["2013-10-15",4452.21,4452.21,4372.71,4452.21,156910],["2013-10-16",4452.21,4531.72,4372.71,4372.71,86470],["2013-10-17",4452.21,4611.22,4452.21,4611.22,529290],["2013-10-18",4849.73,4929.23,4770.23,4929.23,916580],["2013-10-21",5088.24,5167.75,4929.23,5008.74,521220],["2013-10-22",4929.23,5008.74,4849.73,4849.73,288430],["2013-10-23",4929.23,5008.74,4770.23,4770.23,178020],["2013-10-24",4849.73,5008.74,4770.23,4849.73,303530],["2013-10-25",4849.73,4929.23,4531.72,4531.72,392330],["2013-10-28",4611.22,4690.72,4452.21,4452.21,488060],["2013-10-29",4452.21,4611.22,4452.21,4531.72,194930],["2013-10-30",4611.22,4690.72,4531.72,4531.72,184480],["2013-10-31",4611.22,4611.22,4531.72,4531.72,230250],["2013-11-01",4611.22,4690.72,4531.72,4611.22,127860],["2013-11-04",4611.22,4849.73,4611.22,4849.73,241800],["2013-11-05",4849.73,4929.23,4770.23,4849.73,357770],["2013-11-06",4849.73,5008.74,4849.73,4929.23,349260],["2013-11-07",4929.23,4929.23,4690.72,4849.73,434970],["2013-11-08",4770.23,4849.73,4770.23,4849.73,135930],["2013-11-11",4849.73,5088.24,4849.73,5008.74,416890],["2013-11-12",5008.74,5088.24,4849.73,4849.73,548270],["2013-11-13",4849.73,5167.75,4849.73,5088.24,657580],["2013-11-14",5008.74,5088.24,4929.23,5008.74,246280],["2013-11-15",4929.23,5326.75,4929.23,5247.25,720140],["2013-11-18",5326.75,5565.26,5326.75,5565.26,777000],["2013-11-19",5565.26,5724.27,5406.26,5565.26,333390],["2013-11-20",5724.27,5883.28,5644.77,5883.28,636010],["2013-11-21",6042.29,6121.79,5485.76,5485.76,908090],["2013-11-22",5485.76,5724.27,5326.75,5565.26,556500],["2013-11-25",5803.78,5883.28,5644.77,5883.28,735940],["2013-11-26",5803.78,6201.29,5803.78,6121.79,490340],["2013-11-27",6201.29,6201.29,5962.78,5962.78,352610],["2013-11-28",6042.29,6042.29,5803.78,5803.78,310300],["2013-11-29",5883.28,5883.28,5565.26,5644.77,443540],["2013-12-02",5724.27,5803.78,5565.26,5803.78,304600],["2013-12-03",5803.78,5962.78,5724.27,5883.28,172570],["2013-12-04",5962.78,6042.29,5803.78,5803.78,555100],["2013-12-05",5803.78,5883.28,5724.27,5803.78,293080],["2013-12-06",5724.27,5962.78,5724.27,5883.28,201230],["2013-12-09",5883.28,5883.28,5644.77,5803.78,113100],["2013-12-10",5644.77,5803.78,5644.77,5724.27,129290],["2013-12-11",5724.27,5803.78,5485.76,5565.26,418050],["2013-12-12",5565.26,5644.77,5406.26,5565.26,195560],["2013-12-13",5565.26,5644.77,5247.25,5565.26,168840],["2013-12-16",5406.26,5565.26,5406.26,5485.76,199530],["2013-12-17",5485.76,5724.27,5406.26,5644.77,298320],["2013-12-18",5644.77,5724.27,5565.26,5644.77,84370],["2013-12-19",5644.77,5883.28,5644.77,5883.28,684500],["2013-12-20",5962.78,6042.29,5803.78,5883.28,897200],["2013-12-23",5803.78,6042.29,5803.78,5883.28,266520],["2013-12-24",5883.28,5883.28,5724.27,5803.78,334110],["2013-12-25",5724.27,5883.28,5644.77,5644.77,237070],["2013-12-26",5724.27,5803.78,5724.27,5724.27,123320],["2013-12-27",5803.78,5803.78,5565.26,5644.77,384750],["2013-12-30",5644.77,5644.77,5406.26,5406.26,300250],["2013-12-31",5485.76,5644.77,5406.26,5644.77,124290],["2014-01-02",5644.77,5724.27,5485.76,5565.26,171500],["2014-01-03",5644.77,5644.77,5565.26,5644.77,145330],["2014-01-06",5644.77,5644.77,5565.26,5644.77,70070],["2014-01-07",5724.27,5724.27,5565.26,5644.77,110410],["2014-01-08",5644.77,5644.77,5565.26,5644.77,106210],["2014-01-09",5644.77,5803.78,5565.26,5724.27,298950],["2014-01-10",5724.27,5803.78,5644.77,5644.77,106050],["2014-01-13",5724.27,5724.27,5565.26,5644.77,184850],["2014-01-14",5644.77,5962.78,5565.26,5883.28,749140],["2014-01-15",5883.28,5962.78,5724.27,5803.78,166860],["2014-01-16",5803.78,5883.28,5644.77,5803.78,309850],["2014-01-17",5644.77,5803.78,5644.77,5644.77,350200],["2014-01-20",5644.77,5724.27,5485.76,5485.76,245650],["2014-01-21",5485.76,5644.77,5406.26,5644.77,261060],["2014-01-22",5644.77,5644.77,5485.76,5644.77,184400],["2014-01-23",5565.26,5644.77,5565.26,5565.26,89620],["2014-01-24",5565.26,5644.77,5485.76,5485.76,98500],["2014-01-27",5565.26,5644.77,5485.76,5644.77,95690],["2014-02-06",5644.77,5803.78,5565.26,5724.27,201820],["2014-02-07",5883.28,6042.29,5883.28,6042.29,968920],["2014-02-10",5962.78,6042.29,5962.78,6042.29,287440],["2014-02-11",6042.29,6201.29,5724.27,5724.27,558640],["2014-02-12",5883.28,6042.29,5803.78,5962.78,308200],["2014-02-13",5962.78,6042.29,5883.28,5962.78,466590],["2014-02-14",6201.29,6360.3,6201.29,6360.3,1215170],["2014-02-17",6598.81,6757.82,6439.81,6757.82,649420],["2014-02-18",6996.33,7155.34,6996.33,7155.34,1452730],["2014-02-19",7155.34,7473.35,7155.34,7314.35,968390],["2014-02-20",7234.84,7314.35,6837.32,6837.32,1302170],["2014-02-21",6598.81,6916.83,6439.81,6837.32,370190],["2014-02-24",6996.33,6996.33,6678.32,6996.33,511530],["2014-02-25",6837.32,7075.84,6837.32,6996.33,453560],["2014-02-26",6916.83,6996.33,6837.32,6996.33,313210],["2014-02-27",6916.83,7155.34,6837.32,6837.32,395060],["2014-02-28",6837.32,6916.83,6757.82,6837.32,290330],["2014-03-03",6996.33,6996.33,6519.31,6598.81,376910],["2014-03-04",6598.81,6757.82,6439.81,6757.82,439060],["2014-03-05",6757.82,6837.32,6678.32,6837.32,237440],["2014-03-06",6837.32,6916.83,6757.82,6837.32,275470],["2014-03-07",6916.83,7314.35,6837.32,7234.84,936360],["2014-03-10",7234.84,7234.84,7075.84,7234.84,617200],["2014-03-11",7314.35,7632.36,7234.84,7393.85,1131930],["2014-03-12",7393.85,7473.35,7155.34,7314.35,598020],["2014-03-13",7234.84,7393.85,7155.34,7393.85,321510],["2014-03-14",7314.35,7473.35,7314.35,7473.35,635040],["2014-03-17",7632.36,7950.38,7393.85,7950.38,1383550],["2014-03-18",8029.88,8029.88,7711.87,7711.87,406570],["2014-03-19",7711.87,7791.37,7632.36,7791.37,362530],["2014-03-20",7791.37,7791.37,7552.86,7632.36,467160],["2014-03-21",7950.38,8109.39,7870.87,8109.39,688820],["2014-03-24",8665.91,8665.91,8347.9,8665.91,1416160],["2014-03-25",8745.42,9222.44,8586.41,8824.92,1074950],["2014-03-26",8824.92,8983.93,8268.39,8347.9,997520],["2014-03-27",8347.9,8586.41,8029.88,8586.41,287920],["2014-03-28",8983.93,8983.93,8188.89,8586.41,452460],["2014-03-31",8506.9,8665.91,8268.39,8347.9,354470],["2014-04-01",8188.89,8268.39,7791.37,7870.87,786440],["2014-04-02",7870.87,8029.88,7393.85,7632.36,453470],["2014-04-03",7552.86,8109.39,7552.86,8109.39,283730],["2014-04-04",8109.39,8109.39,7870.87,7870.87,127440],["2014-04-07",8029.88,8109.39,7950.38,8029.88,137090],["2014-04-08",8029.88,8188.89,8029.88,8188.89,133310],["2014-04-10",8188.89,8268.39,7950.38,7950.38,199590],["2014-04-11",7950.38,8029.88,7870.87,8029.88,300840],["2014-04-14",7950.38,8029.88,7791.37,7791.37,201370],["2014-04-15",7950.38,7950.38,7473.35,7473.35,155530],["2014-04-16",7552.86,7552.86,6996.33,7075.84,516100],["2014-04-17",7314.35,7473.35,7234.84,7234.84,78910],["2014-04-18",7234.84,7234.84,6757.82,6757.82,126370],["2014-04-21",6757.82,6837.32,6360.3,6439.81,201610],["2014-04-22",6439.81,6757.82,6439.81,6757.82,241100],["2014-04-23",6757.82,6916.83,6678.32,6757.82,168630],["2014-04-24",6757.82,6757.82,6439.81,6439.81,25830],["2014-04-25",6678.32,6757.82,6598.81,6598.81,88650],["2014-04-28",6598.81,6678.32,6519.31,6519.31,105760],["2014-04-29",6439.81,6678.32,6439.81,6678.32,62340],["2014-05-05",6757.82,6757.82,6280.8,6360.3,119580],["2014-05-06",6280.8,6280.8,5962.78,6201.29,396990],["2014-05-07",6280.8,6280.8,6121.79,6121.79,85090],["2014-05-08",6042.29,6042.29,5724.27,5724.27,203570],["2014-05-09",5485.76,5883.28,5406.26,5724.27,136150],["2014-05-12",5565.26,5565.26,5326.75,5326.75,140720],["2014-05-13",5088.24,5247.25,5008.74,5008.74,308940],["2014-05-14",4849.73,5247.25,4849.73,5247.25,144110],["2014-05-15",5247.25,5565.26,5247.25,5247.25,402380],["2014-05-16",5326.75,5565.26,5326.75,5565.26,256560],["2014-05-19",5565.26,5803.78,5485.76,5724.27,243690],["2014-05-20",5644.77,6121.79,5644.77,6121.79,147180],["2014-05-21",6121.79,6439.81,6042.29,6360.3,261380],["2014-05-22",6280.8,6439.81,6121.79,6201.29,535900],["2014-05-23",6201.29,6201.29,5962.78,6121.79,101570],["2014-05-26",5962.78,6201.29,5962.78,6042.29,63750],["2014-05-27",5962.78,6439.81,5962.78,6439.81,499410],["2014-05-28",6519.31,6678.32,6360.3,6439.81,157980],["2014-05-29",6439.81,6519.31,6360.3,6439.81,216990],["2014-05-30",6360.3,6519.31,6360.3,6360.3,70540],["2014-06-02",6121.79,6280.8,6121.79,6201.29,102380],["2014-06-03",6201.29,6360.3,6201.29,6280.8,33330],["2014-06-04",6201.29,6280.8,6042.29,6042.29,225570],["2014-06-05",5962.78,6201.29,5883.28,5883.28,29400],["2014-06-06",6121.79,6280.8,6042.29,6280.8,144000],["2014-06-09",6280.8,6678.32,6280.8,6678.32,426870],["2014-06-10",6678.32,6916.83,6678.32,6757.82,576370],["2014-06-11",6757.82,7075.84,6757.82,6996.33,325500],["2014-06-12",6996.33,7155.34,6916.83,6916.83,320450],["2014-06-13",6837.32,6837.32,6678.32,6757.82,150410],["2014-06-16",6678.32,6837.32,6678.32,6757.82,55400],["2014-06-17",6757.82,6916.83,6757.82,6837.32,367710],["2014-06-18",6916.83,6996.33,6837.32,6837.32,98970],["2014-06-19",6757.82,6757.82,6519.31,6678.32,211060],["2014-06-20",6678.32,6757.82,6519.31,6519.31,74420],["2014-06-23",6678.32,6678.32,6439.81,6439.81,110130],["2014-06-24",6598.81,6598.81,6439.81,6598.81,32350],["2014-06-25",6678.32,6757.82,6598.81,6598.81,48440],["2014-06-26",6678.32,6757.82,6598.81,6598.81,157540],["2014-06-27",6598.81,6678.32,6598.81,6598.81,63030],["2014-06-30",6678.32,6678.32,6519.31,6519.31,55910],["2014-07-01",6519.31,6598.81,6360.3,6519.31,132730],["2014-07-02",6598.81,6757.82,6598.81,6757.82,791370],["2014-07-03",6757.82,6916.83,6757.82,6916.83,163080],["2014-07-04",6837.32,6916.83,6757.82,6837.32,130520],["2014-07-07",6837.32,6916.83,6757.82,6757.82,272690],["2014-07-08",6757.82,6837.32,6678.32,6757.82,115240],["2014-07-09",6837.32,6916.83,6757.82,6916.83,237740],["2014-07-10",6837.32,6916.83,6598.81,6598.81,167510],["2014-07-11",6598.81,6678.32,6519.31,6598.81,43730],["2014-07-14",6519.31,6678.32,6519.31,6678.32,144190],["2014-07-15",6678.32,6757.82,6598.81,6678.32,139250],["2014-07-16",6837.32,6916.83,6678.32,6678.32,209380],["2014-07-17",6678.32,6757.82,6598.81,6757.82,299330],["2014-07-18",6837.32,7155.34,6757.82,7155.34,982810],["2014-07-21",7314.35,7393.85,7075.84,7155.34,512660],["2014-07-22",7075.84,7234.84,7075.84,7075.84,199920],["2014-07-23",7075.84,7234.84,7075.84,7155.34,409430],["2014-07-24",7155.34,7234.84,7075.84,7075.84,277010],["2014-07-25",7155.34,7155.34,6837.32,6837.32,339760],["2014-07-28",6837.32,6837.32,6360.3,6439.81,355510],["2014-07-29",6439.81,6757.82,6439.81,6678.32,201500],["2014-07-30",6678.32,6916.83,6678.32,6837.32,144210],["2014-07-31",6678.32,6996.33,6678.32,6837.32,164400],["2014-08-01",6757.82,6837.32,6757.82,6757.82,90090],["2014-08-04",6757.82,6916.83,6757.82,6757.82,113120],["2014-08-05",6757.82,6916.83,6757.82,6837.32,231380],["2014-08-06",7093.72,7093.72,6922.79,6922.79,290370],["2014-08-07",7008.26,7008.26,6837.32,7008.26,152300],["2014-08-08",7008.26,7093.72,7008.26,7008.26,140270],["2014-08-11",6922.79,7008.26,6922.79,7008.26,87040],["2014-08-12",6922.79,7008.26,6837.32,6922.79,109920],["2014-08-13",6837.32,7008.26,6837.32,6837.32,143660],["2014-08-14",7008.26,7093.72,6837.32,6922.79,152720],["2014-08-15",6922.79,7093.72,6922.79,7093.72,260220],["2014-08-18",7093.72,7179.19,7008.26,7093.72,265970],["2014-08-19",7179.19,7435.59,7093.72,7435.59,525410],["2014-08-20",7435.59,7435.59,7264.66,7264.66,164410],["2014-08-21",7264.66,7350.12,7179.19,7179.19,157080],["2014-08-22",7179.19,7264.66,7093.72,7179.19,167610],["2014-08-25",7350.12,7435.59,7179.19,7179.19,210880],["2014-08-26",7179.19,7350.12,7179.19,7179.19,185420],["2014-08-27",7179.19,7264.66,7093.72,7093.72,244960],["2014-08-28",7093.72,7350.12,7093.72,7264.66,233680],["2014-08-29",7179.19,7435.59,7179.19,7435.59,296150],["2014-09-03",7435.59,7606.52,7435.59,7521.06,301940],["2014-09-04",7350.12,7606.52,7350.12,7521.06,269510],["2014-09-05",7606.52,8033.86,7521.06,8033.86,1065440],["2014-09-08",8119.32,8119.32,7862.92,8033.86,195060],["2014-09-09",7862.92,7948.39,7521.06,7521.06,370390],["2014-09-10",7521.06,7521.06,7179.19,7521.06,323940],["2014-09-11",7435.59,7606.52,7435.59,7435.59,63640],["2014-09-12",7435.59,7606.52,7350.12,7606.52,253370],["2014-09-15",7435.59,7606.52,7435.59,7521.06,150730],["2014-09-16",7521.06,7521.06,7264.66,7350.12,217880],["2014-09-17",7435.59,7606.52,7350.12,7606.52,421510],["2014-09-18",7435.59,7606.52,7350.12,7350.12,221480],["2014-09-19",7435.59,7435.59,7264.66,7435.59,55930],["2014-09-22",7350.12,7435.59,7264.66,7264.66,139850],["2014-09-23",7350.12,7606.52,7264.66,7350.12,122050],["2014-09-24",7521.06,7521.06,7264.66,7521.06,129360],["2014-09-25",7435.59,7521.06,7264.66,7435.59,146260],["2014-09-26",7521.06,7606.52,7435.59,7435.59,300850],["2014-09-29",7521.06,7777.46,7435.59,7691.99,481140],["2014-09-30",7691.99,7862.92,7606.52,7862.92,275090],["2014-10-01",7862.92,8033.86,7862.92,7948.39,485930],["2014-10-02",7948.39,8119.32,7862.92,7948.39,673420],["2014-10-03",8033.86,8204.79,7948.39,7948.39,453200],["2014-10-06",7948.39,8204.79,7948.39,8119.32,426930],["2014-10-07",8119.32,8204.79,8033.86,8119.32,442920],["2014-10-08",7948.39,8204.79,7948.39,7948.39,534860],["2014-10-09",8033.86,8033.86,7862.92,7862.92,333540],["2014-10-10",7862.92,8033.86,7777.46,7862.92,226340],["2014-10-13",7862.92,7862.92,7691.99,7862.92,116250],["2014-10-14",7777.46,7948.39,7691.99,7691.99,132160],["2014-10-15",7691.99,7691.99,7521.06,7691.99,124950],["2014-10-16",7606.52,7606.52,7264.66,7264.66,191940],["2014-10-17",7179.19,7435.59,7093.72,7435.59,187350],["2014-10-20",7435.59,7606.52,7264.66,7521.06,76160],["2014-10-21",7435.59,7521.06,7350.12,7435.59,66220],["2014-10-22",7435.59,7691.99,7350.12,7606.52,284130],["2014-10-23",7691.99,7691.99,7521.06,7521.06,99680],["2014-10-24",7521.06,7606.52,7435.59,7521.06,99060],["2014-10-27",7350.12,7521.06,7179.19,7179.19,177800],["2014-10-28",7264.66,7435.59,7179.19,7350.12,120460],["2014-10-29",7350.12,7606.52,7350.12,7521.06,110980],["2014-10-30",7521.06,7521.06,7350.12,7435.59,42760],["2014-10-31",7435.59,7691.99,7435.59,7691.99,122710],["2014-11-03",7691.99,7691.99,7521.06,7521.06,157540],["2014-11-04",7521.06,7691.99,7521.06,7691.99,109140],["2014-11-05",7435.59,7691.99,7435.59,7691.99,168630],["2014-11-06",7606.52,7691.99,7521.06,7691.99,306400],["2014-11-07",7606.52,7691.99,7521.06,7691.99,116120],["2014-11-10",7691.99,7862.92,7691.99,7862.92,233830],["2014-11-11",7777.46,7862.92,7691.99,7777.46,51260],["2014-11-12",7691.99,7862.92,7691.99,7777.46,80010],["2014-11-13",7691.99,7777.46,7606.52,7691.99,157120],["2014-11-14",7606.52,7777.46,7606.52,7606.52,40380],["2014-11-17",7691.99,7691.99,7521.06,7521.06,122670],["2014-11-18",7521.06,7521.06,7435.59,7435.59,69750],["2014-11-19",7521.06,7521.06,7350.12,7435.59,24820],["2014-11-20",7521.06,7606.52,7350.12,7606.52,78570],["2014-11-21",7691.99,7691.99,7521.06,7606.52,64550],["2014-11-24",7521.06,7521.06,7264.66,7435.59,59570],["2014-11-25",7350.12,7435.59,7350.12,7435.59,39270],["2014-11-26",7521.06,7521.06,7264.66,7350.12,78840],["2014-11-27",7350.12,7350.12,7179.19,7350.12,55320],["2014-11-28",7350.12,7521.06,7350.12,7435.59,125740],["2014-12-01",7435.59,7435.59,7350.12,7350.12,88680],["2014-12-02",7435.59,7435.59,7264.66,7350.12,26550],["2014-12-03",7350.12,7521.06,7350.12,7435.59,102420],["2014-12-04",7435.59,7606.52,7435.59,7521.06,97450],["2014-12-05",7606.52,8033.86,7521.06,8033.86,958840],["2014-12-08",8461.19,8461.19,8119.32,8290.26,422720],["2014-12-09",8119.32,8290.26,7777.46,7777.46,239120],["2014-12-10",7777.46,8033.86,7691.99,7948.39,197440],["2014-12-11",7948.39,8119.32,7777.46,7948.39,130110],["2014-12-12",8033.86,8204.79,7862.92,8204.79,288550],["2014-12-15",8119.32,8290.26,8119.32,8204.79,318710],["2014-12-16",8119.32,8204.79,7948.39,7948.39,255470],["2014-12-17",7948.39,8033.86,7435.59,7691.99,164380],["2014-12-18",7777.46,7777.46,7606.52,7606.52,183130],["2014-12-19",7606.52,7606.52,7179.19,7521.06,335370],["2014-12-22",7350.12,7606.52,7350.12,7435.59,108830],["2014-12-23",7350.12,7521.06,7264.66,7435.59,118380],["2014-12-24",7521.06,7521.06,7350.12,7350.12,142820],["2014-12-25",7350.12,7435.59,7179.19,7179.19,80560],["2014-12-26",7179.19,7350.12,6922.79,7093.72,132650],["2014-12-29",7179.19,7179.19,6666.39,7093.72,121600],["2014-12-30",7008.26,7179.19,6666.39,7093.72,165130],["2014-12-31",7179.19,7521.06,7179.19,7521.06,56260],["2015-01-05",7521.06,7521.06,7093.72,7435.59,34010],["2015-01-06",7093.72,7521.06,7093.72,7521.06,121700],["2015-01-07",7435.59,7521.06,7179.19,7435.59,128780],["2015-01-08",7435.59,7435.59,7264.66,7264.66,42770],["2015-01-09",7350.12,7521.06,7179.19,7350.12,118120],["2015-01-12",7350.12,7435.59,7264.66,7350.12,104430],["2015-01-13",7350.12,7435.59,7179.19,7264.66,49780],["2015-01-14",7264.66,7606.52,7264.66,7521.06,110340],["2015-01-15",7521.06,7691.99,7435.59,7606.52,95000],["2015-01-16",7606.52,7862.92,7606.52,7691.99,255290],["2015-01-19",7606.52,7691.99,7435.59,7521.06,94320],["2015-01-20",7350.12,7606.52,7350.12,7435.59,62940],["2015-01-21",7521.06,7521.06,7350.12,7521.06,71130],["2015-01-22",7521.06,7691.99,7435.59,7691.99,49540],["2015-01-23",7691.99,7691.99,7606.52,7691.99,72660],["2015-01-26",7521.06,7691.99,7521.06,7691.99,274390],["2015-01-27",7777.46,7777.46,7521.06,7691.99,248480],["2015-01-28",7691.99,7777.46,7691.99,7777.46,82850],["2015-01-29",7691.99,7777.46,7521.06,7521.06,92620],["2015-01-30",7435.59,7691.99,7435.59,7606.52,48070],["2015-02-02",7606.52,7606.52,7435.59,7521.06,54080],["2015-02-03",7606.52,7691.99,7264.66,7264.66,66780],["2015-02-04",7521.06,7606.52,7264.66,7264.66,43520],["2015-02-05",7521.06,7606.52,7435.59,7521.06,38550],["2015-02-06",7435.59,7521.06,7350.12,7521.06,200270],["2015-02-09",7521.06,7606.52,7435.59,7521.06,243120],["2015-02-10",7606.52,7606.52,7521.06,7521.06,69160],["2015-02-11",7606.52,7691.99,7521.06,7606.52,156130],["2015-02-12",7691.99,7691.99,7606.52,7606.52,57530],["2015-02-13",7606.52,7606.52,7521.06,7521.06,12310],["2015-02-24",7691.99,7691.99,7435.59,7606.52,8700],["2015-02-25",7606.52,7606.52,7350.12,7350.12,13830],["2015-02-26",7435.59,7521.06,7264.66,7521.06,16970],["2015-02-27",7350.12,7521.06,7350.12,7521.06,7300],["2015-03-02",7521.06,7521.06,7435.59,7521.06,4380],["2015-03-03",7435.59,7691.99,7350.12,7691.99,86710],["2015-03-04",7691.99,7691.99,7521.06,7691.99,19900],["2015-03-05",7691.99,7691.99,7521.06,7691.99,69820],["2015-03-06",7691.99,7691.99,7521.06,7521.06,32230],["2015-03-09",7521.06,7521.06,7350.12,7350.12,52660],["2015-03-10",7435.59,7606.52,7350.12,7521.06,18120],["2015-03-11",7521.06,7521.06,7264.66,7264.66,64390],["2015-03-12",7264.66,7435.59,7179.19,7264.66,76320],["2015-03-13",7435.59,7435.59,7264.66,7350.12,76190],["2015-03-16",7435.59,7435.59,7264.66,7435.59,79320],["2015-03-17",7350.12,7435.59,7179.19,7264.66,124330],["2015-03-18",7264.66,7435.59,7179.19,7435.59,88580],["2015-03-19",7435.59,7435.59,7008.26,7350.12,57210],["2015-03-20",7350.12,7435.59,7179.19,7350.12,48480],["2015-03-23",7435.59,7435.59,7264.66,7435.59,58880],["2015-03-24",7435.59,7435.59,7179.19,7264.66,42950],["2015-03-25",7264.66,7264.66,7093.72,7093.72,15790],["2015-03-26",7093.72,7264.66,7008.26,7008.26,36820],["2015-03-27",7179.19,7179.19,6922.79,7093.72,34890],["2015-03-30",7008.26,7179.19,6922.79,7179.19,35670],["2015-03-31",7179.19,7179.19,7008.26,7093.72,7730],["2015-04-01",7093.72,7179.19,6837.32,7008.26,70750],["2015-04-02",6922.79,7264.66,6837.32,7179.19,49620],["2015-04-03",7093.72,7179.19,7008.26,7179.19,9120],["2015-04-06",7093.72,7179.19,7008.26,7008.26,27520],["2015-04-07",7093.72,7179.19,7008.26,7093.72,31900],["2015-04-08",7093.72,7179.19,7093.72,7179.19,17060],["2015-04-09",7179.19,7264.66,7179.19,7264.66,23190],["2015-04-10",7179.19,7264.66,7179.19,7179.19,18300],["2015-04-13",7179.19,7179.19,7093.72,7179.19,6450],["2015-04-14",7264.66,7264.66,7093.72,7093.72,3490],["2015-04-15",7093.72,7264.66,7008.26,7093.72,52150],["2015-04-16",7093.72,7179.19,7008.26,7008.26,27600],["2015-04-17",6922.79,7179.19,6922.79,7093.72,8510],["2015-04-20",7093.72,7093.72,7008.26,7008.26,2375291],["2015-04-21",7093.72,7179.19,7008.26,7093.72,3617450],["2015-04-22",7008.26,7179.19,7008.26,7179.19,34530],["2015-04-23",7093.72,7179.19,6751.86,7179.19,151290],["2015-04-24",7008.26,7008.26,6922.79,6922.79,43500],["2015-04-27",7008.26,7008.26,6666.39,6666.39,114180],["2015-05-04",6666.39,6666.39,6239.06,6239.06,81520],["2015-05-05",6068.13,6580.92,5897.19,6580.92,122070],["2015-05-06",6239.06,6580.92,6153.59,6495.46,235200],["2015-05-07",6324.53,6580.92,6153.59,6580.92,74140],["2015-05-08",6409.99,6495.46,6409.99,6495.46,193120],["2015-05-11",6324.53,6409.99,6153.59,6153.59,44660],["2015-05-12",5982.66,6324.53,5897.19,6153.59,45240],["2015-05-13",5982.66,6153.59,5897.19,6068.13,95780],["2015-05-14",5982.66,6239.06,5897.19,6239.06,86070],["2015-05-15",5982.66,6239.06,5982.66,6239.06,47500],["2015-05-18",5811.73,6153.59,5811.73,6153.59,60780],["2015-05-19",5982.66,6153.59,5982.66,6153.59,72560],["2015-05-20",6068.13,6409.99,6068.13,6324.53,88030],["2015-05-21",6153.59,6495.46,6153.59,6409.99,33220],["2015-05-22",6409.99,6837.32,6324.53,6837.32,89990],["2015-05-25",6751.86,7008.26,6666.39,7008.26,69710],["2015-05-26",6922.79,7008.26,6837.32,6922.79,787920],["2015-05-27",6837.32,7008.26,6751.86,7008.26,47480],["2015-05-28",6922.79,7093.72,6922.79,7008.26,80720],["2015-05-29",6922.79,7093.72,6837.32,7008.26,43140],["2015-06-01",7008.26,7093.72,6922.79,7093.72,1100363],["2015-06-02",6922.79,7179.19,6922.79,7093.72,95020],["2015-06-03",7093.72,7093.72,6922.79,7093.72,67260],["2015-06-04",7008.26,7093.72,7008.26,7093.72,69550],["2015-06-05",7093.72,7179.19,7008.26,7179.19,119620],["2015-06-08",7179.19,7350.12,7008.26,7350.12,106070],["2015-06-09",7350.12,7350.12,7179.19,7350.12,39040],["2015-06-10",7179.19,7350.12,7179.19,7350.12,32380],["2015-06-11",7350.12,7606.52,7350.12,7521.06,196550],["2015-06-12",7606.52,7777.46,7606.52,7691.99,316880],["2015-06-15",7691.99,7691.99,7521.06,7691.99,65830],["2015-06-16",7521.06,7521.06,7350.12,7521.06,1281160],["2015-06-17",7435.59,7521.06,7093.72,7093.72,80260],["2015-06-18",7179.19,7264.66,6837.32,7264.66,222700],["2015-06-19",7008.26,7435.59,7008.26,7093.72,152270],["2015-06-22",7264.66,7350.12,7093.72,7350.12,91350],["2015-06-23",7264.66,7350.12,7093.72,7350.12,32550],["2015-06-24",7179.19,7264.66,7008.26,7264.66,18580],["2015-06-25",7179.19,7179.19,7008.26,7093.72,35140],["2015-06-26",7093.72,7179.19,7008.26,7008.26,94700],["2015-06-29",7093.72,7179.19,6922.79,7179.19,80080],["2015-06-30",7093.72,7179.19,7008.26,7179.19,104330],["2015-07-01",7093.72,7179.19,7008.26,7179.19,57300],["2015-07-02",7093.72,7179.19,7008.26,7093.72,305270],["2015-07-03",7179.19,7179.19,7008.26,7179.19,51170],["2015-07-06",7179.19,7264.66,7093.72,7179.19,33530],["2015-07-07",7093.72,7264.66,7093.72,7179.19,56530],["2015-07-08",7179.19,7179.19,6922.79,7093.72,49650],["2015-07-09",7093.72,7179.19,6922.79,7179.19,70380],["2015-07-10",7093.72,7179.19,6922.79,7179.19,65710],["2015-07-13",7093.72,7093.72,6922.79,7093.72,424000],["2015-07-14",7008.26,7008.26,6751.86,7008.26,775991],["2015-07-15",7008.26,7008.26,6751.86,6837.32,55940],["2015-07-16",6751.86,6837.32,6409.99,6837.32,1303860],["2015-07-17",6837.32,6922.79,6751.86,6922.79,1224660],["2015-07-20",6837.32,6837.32,6666.39,6837.32,178030],["2015-07-21",6837.32,6837.32,6580.92,6751.86,161620],["2015-07-22",6751.86,6837.32,6751.86,6837.32,82180],["2015-07-23",6837.32,6837.32,6751.86,6837.32,43610],["2015-07-24",6837.32,6837.32,6666.39,6666.39,29240],["2015-07-27",6666.39,6751.86,6580.92,6751.86,112070],["2015-07-28",6666.39,6666.39,6580.92,6580.92,100900],["2015-07-29",6580.92,6580.92,6409.99,6580.92,115510],["2015-07-30",6580.92,6666.39,6495.46,6580.92,108920],["2015-07-31",6580.92,6666.39,6495.46,6666.39,189650],["2015-08-03",6409.99,6666.39,6409.99,6580.92,67330],["2015-08-04",6495.46,6495.46,6409.99,6409.99,71230],["2015-08-05",6409.99,6580.92,6409.99,6580.92,142870],["2015-08-06",6580.92,6580.92,6495.46,6580.92,108450],["2015-08-07",6580.92,6580.92,6495.46,6580.92,65700],["2015-08-10",6580.92,6580.92,6495.46,6580.92,54630],["2015-08-11",6495.46,6580.92,6324.53,6324.53,70520],["2015-08-12",6324.53,6495.46,6153.59,6495.46,143780],["2015-08-13",6409.99,6495.46,6239.06,6495.46,129590],["2015-08-14",6324.53,6495.46,6324.53,6495.46,156390],["2015-08-17",6495.46,6580.92,6324.53,6495.46,148790],["2015-08-18",6409.99,6495.46,6324.53,6409.99,104820],["2015-08-19",6495.46,6580.92,6409.99,6580.92,141860],["2015-08-20",6580.92,6751.86,6495.46,6495.46,861180],["2015-08-21",6495.46,6495.46,6068.13,6495.46,304790],["2015-08-24",6324.53,6409.99,6068.13,6409.99,247080],["2015-08-25",6153.59,6324.53,6153.59,6239.06,136350],["2015-08-26",6239.06,6409.99,6153.59,6409.99,211730],["2015-08-27",6324.53,6409.99,6239.06,6324.53,181510],["2015-08-28",6409.99,6409.99,6324.53,6324.53,1278293],["2015-08-31",6239.06,6324.53,6068.13,6324.53,245890],["2015-09-01",6239.06,6409.99,6068.13,6324.53,306250],["2015-09-03",6409.99,6580.92,6324.53,6495.46,296730],["2015-09-04",6495.46,6495.46,6324.53,6495.46,847871],["2015-09-07",6495.46,6495.46,6239.06,6324.53,199720],["2015-09-08",6239.06,6324.53,6153.59,6324.53,276910],["2015-09-09",6239.06,6409.99,6239.06,6409.99,234280],["2015-09-10",6324.53,6409.99,6324.53,6409.99,148820],["2015-09-11",6409.99,6495.46,6324.53,6409.99,133030],["2015-09-14",6409.99,6495.46,6239.06,6324.53,192130],["2015-09-15",6239.06,6324.53,6239.06,6324.53,180340],["2015-09-16",6324.53,6324.53,6153.59,6153.59,192030],["2015-09-17",6239.06,6239.06,6068.13,6153.59,1443449],["2015-09-18",6153.59,6409.99,6153.59,6153.59,188370],["2015-09-21",6239.06,6239.06,6068.13,6239.06,188870],["2015-09-22",6239.06,6324.53,6153.59,6324.53,181860],["2015-09-23",6324.53,6495.46,6239.06,6495.46,211020],["2015-09-24",6495.46,6495.46,6409.99,6495.46,188260],["2015-09-25",6495.46,6666.39,6409.99,6666.39,188290],["2015-09-28",6666.39,6751.86,6580.92,6580.92,158090],["2015-09-29",6495.46,6580.92,6409.99,6495.46,132620],["2015-09-30",6409.99,6580.92,6409.99,6495.46,187130],["2015-10-01",6495.46,6580.92,6495.46,6580.92,153010],["2015-10-02",6495.46,6580.92,6409.99,6580.92,192460],["2015-10-05",6704.0,6704.0,6522.81,6613.4,170830],["2015-10-06",6522.81,6794.59,6522.81,6613.4,250350],["2015-10-07",6613.4,6794.59,6613.4,6704.0,177740],["2015-10-08",6704.0,6885.19,6704.0,6794.59,190140],["2015-10-09",6794.59,6794.59,6613.4,6613.4,161370],["2015-10-12",6613.4,6704.0,6522.81,6704.0,222270],["2015-10-13",6613.4,6885.19,6613.4,6885.19,163810],["2015-10-14",6885.19,6885.19,6613.4,6794.59,200700],["2015-10-15",6704.0,6794.59,6613.4,6794.59,212030],["2015-10-16",6704.0,6885.19,6704.0,6794.59,244200],["2015-10-19",6794.59,6794.59,6613.4,6704.0,166980],["2015-10-20",6704.0,6794.59,6613.4,6794.59,219150],["2015-10-21",6704.0,6704.0,6613.4,6704.0,1240520],["2015-10-22",6613.4,6794.59,6522.81,6704.0,1491860],["2015-10-23",6613.4,6885.19,6613.4,6885.19,330380],["2015-10-26",6885.19,6975.78,6794.59,6794.59,177770],["2015-10-27",6704.0,6885.19,6704.0,6794.59,399720],["2015-10-28",6704.0,6885.19,6704.0,6794.59,156970],["2015-10-29",6704.0,6885.19,6704.0,6794.59,158630],["2015-10-30",6794.59,6794.59,6704.0,6704.0,142020],["2015-11-02",6613.4,6704.0,6522.81,6613.4,128800],["2015-11-03",6613.4,6704.0,6522.81,6522.81,158340],["2015-11-04",6704.0,6794.59,6522.81,6794.59,110200],["2015-11-05",6794.59,6794.59,6613.4,6704.0,125680],["2015-11-06",6704.0,6704.0,6613.4,6613.4,125590],["2015-11-09",6613.4,6704.0,6613.4,6704.0,116540],["2015-11-10",6613.4,6704.0,6613.4,6613.4,202110],["2015-11-11",6613.4,6704.0,6522.81,6613.4,160810],["2015-11-12",6613.4,6794.59,6613.4,6704.0,122840],["2015-11-13",6613.4,6794.59,6522.81,6794.59,271540],["2015-11-16",6794.59,6794.59,6522.81,6794.59,191760],["2015-11-17",6613.4,6704.0,6613.4,6704.0,140140],["2015-11-18",6613.4,6704.0,6522.81,6613.4,83520],["2015-11-19",6522.81,6704.0,6522.81,6613.4,189500],["2015-11-20",6522.81,6704.0,6432.21,6522.81,246980],["2015-11-23",6522.81,6613.4,6432.21,6522.81,234680],["2015-11-24",6522.81,6522.81,6341.62,6522.81,180230],["2015-11-25",6522.81,6522.81,6341.62,6522.81,234710],["2015-11-26",6522.81,6613.4,6341.62,6341.62,250880],["2015-11-27",6522.81,6522.81,6341.62,6522.81,226430],["2015-11-30",6432.21,6522.81,6341.62,6432.21,199450],["2015-12-01",6432.21,6522.81,6341.62,6432.21,208210],["2015-12-02",6341.62,6522.81,6251.02,6432.21,161940],["2015-12-03",6432.21,6432.21,6341.62,6432.21,183620],["2015-12-04",6432.21,6432.21,6251.02,6432.21,222500],["2015-12-07",6432.21,6432.21,6251.02,6341.62,167440],["2015-12-08",6251.02,6341.62,6069.83,6341.62,265550],["2015-12-09",6251.02,6341.62,6160.43,6341.62,193660],["2015-12-10",6341.62,6341.62,6160.43,6341.62,195230],["2015-12-11",6251.02,6341.62,6160.43,6251.02,135220],["2015-12-14",6160.43,6341.62,6069.83,6341.62,213900],["2015-12-15",6251.02,6341.62,6160.43,6341.62,112010],["2015-12-16",6341.62,6341.62,6160.43,6160.43,711790],["2015-12-17",6341.62,6341.62,6069.83,6251.02,813881],["2015-12-18",6069.83,6251.02,5979.24,5979.24,173980],["2015-12-21",5888.65,5888.65,5616.86,5888.65,297510],["2015-12-22",5798.05,5888.65,5798.05,5888.65,113880],["2015-12-23",5888.65,5888.65,5707.46,5798.05,90830],["2015-12-24",5616.86,5798.05,5616.86,5798.05,278030],["2015-12-25",5798.05,5798.05,5616.86,5798.05,120650],["2015-12-28",5707.46,5798.05,5526.27,5616.86,266410],["2015-12-29",5526.27,5616.86,5435.67,5616.86,272540],["2015-12-30",5616.86,5888.65,5526.27,5888.65,429610],["2015-12-31",5798.05,6069.83,5707.46,6069.83,294580],["2016-01-04",5979.24,6160.43,5798.05,5979.24,416140],["2016-01-05",5888.65,5979.24,5798.05,5888.65,310640],["2016-01-06",5798.05,5979.24,5707.46,5888.65,381730],["2016-01-07",5707.46,5888.65,5616.86,5888.65,229390],["2016-01-08",5707.46,5888.65,5616.86,5707.46,305400],["2016-01-11",5526.27,5798.05,5345.08,5345.08,362510],["2016-01-12",5254.48,5616.86,5254.48,5616.86,343510],["2016-01-13",5526.27,5526.27,5254.48,5526.27,298270],["2016-01-14",5254.48,5345.08,5163.89,5345.08,263950],["2016-01-15",5254.48,5435.67,5163.89,5254.48,188180],["2016-01-18",5254.48,5345.08,4892.11,4982.7,271290],["2016-01-19",4982.7,5163.89,4892.11,5163.89,183340],["2016-01-20",5073.29,5163.89,4982.7,5163.89,182080],["2016-01-21",5073.29,5163.89,4892.11,5163.89,217430],["2016-01-22",5073.29,5435.67,5073.29,5435.67,633140],["2016-01-25",5435.67,5798.05,5435.67,5798.05,281300],["2016-01-26",5798.05,5798.05,5616.86,5707.46,139220],["2016-01-27",5616.86,5798.05,5616.86,5707.46,257370],["2016-01-28",5616.86,5707.46,5526.27,5616.86,123590],["2016-01-29",5616.86,5798.05,5526.27,5707.46,171260],["2016-02-01",5707.46,5798.05,5616.86,5798.05,177010],["2016-02-02",5707.46,5798.05,5707.46,5798.05,108750],["2016-02-03",5707.46,5798.05,5616.86,5707.46,151640],["2016-02-04",5616.86,5798.05,5616.86,5616.86,67030],["2016-02-05",5616.86,5798.05,5526.27,5798.05,91230],["2016-02-15",5707.46,5888.65,5707.46,5888.65,124860],["2016-02-16",5798.05,5979.24,5707.46,5979.24,195350],["2016-02-17",5798.05,5888.65,5707.46,5707.46,72770],["2016-02-18",5707.46,5798.05,5616.86,5798.05,59960],["2016-02-19",5707.46,5798.05,5616.86,5707.46,198810],["2016-02-22",5707.46,5798.05,5616.86,5707.46,151560],["2016-02-23",5616.86,5707.46,5616.86,5616.86,137520],["2016-02-24",5526.27,5616.86,5435.67,5616.86,143110],["2016-02-25",5616.86,5616.86,5345.08,5526.27,135600],["2016-02-26",5435.67,5435.67,5345.08,5345.08,92920],["2016-02-29",5345.08,5435.67,5254.48,5345.08,105880],["2016-03-01",5254.48,5345.08,5163.89,5345.08,122540],["2016-03-02",5254.48,5345.08,5163.89,5345.08,175350],["2016-03-03",5254.48,5435.67,5163.89,5435.67,927484],["2016-03-04",5345.08,5435.67,5254.48,5345.08,160080],["2016-03-07",5345.08,5345.08,5254.48,5254.48,110190],["2016-03-08",5254.48,5345.08,5163.89,5345.08,204760],["2016-03-09",5345.08,5526.27,5254.48,5435.67,249520],["2016-03-10",5435.67,5526.27,5345.08,5435.67,93280],["2016-03-11",5435.67,5526.27,5345.08,5435.67,109140],["2016-03-14",5345.08,5526.27,5345.08,5526.27,132370],["2016-03-15",5435.67,5526.27,5345.08,5526.27,830810],["2016-03-16",5435.67,5616.86,5435.67,5616.86,873689],["2016-03-17",5616.86,5979.24,5616.86,5979.24,414900],["2016-03-18",6160.43,6341.62,6160.43,6251.02,251790],["2016-03-21",6069.83,6160.43,5888.65,5888.65,152390],["2016-03-22",5798.05,5888.65,5707.46,5888.65,142300],["2016-03-23",5798.05,6251.02,5798.05,6251.02,272970],["2016-03-24",6251.02,6341.62,6251.02,6341.62,146090],["2016-03-25",6251.02,6251.02,6069.83,6160.43,142340],["2016-03-28",6160.43,6341.62,6160.43,6341.62,232810],["2016-03-29",6341.62,6341.62,6160.43,6160.43,168820],["2016-03-30",6069.83,6160.43,6069.83,6069.83,174470],["2016-03-31",6069.83,6069.83,5798.05,5798.05,195690],["2016-04-01",5707.46,5798.05,5526.27,5616.86,148430],["2016-04-04",5526.27,5798.05,5526.27,5798.05,213530],["2016-04-05",5707.46,5798.05,5616.86,5707.46,170210],["2016-04-06",5616.86,5798.05,5616.86,5798.05,180920],["2016-04-07",5798.05,5888.65,5616.86,5707.46,189960],["2016-04-08",5707.46,5798.05,5616.86,5798.05,176190],["2016-04-11",5888.65,6160.43,5888.65,6160.43,332790],["2016-04-12",6069.83,6341.62,6069.83,6069.83,159260],["2016-04-13",5979.24,6251.02,5888.65,6251.02,189070],["2016-04-14",6069.83,6251.02,6069.83,6069.83,148700],["2016-04-15",6069.83,6160.43,5979.24,6160.43,138090],["2016-04-19",6069.83,6160.43,5979.24,5979.24,134690],["2016-04-20",5979.24,6160.43,5979.24,5979.24,215440],["2016-04-21",5979.24,6160.43,5979.24,6160.43,181320],["2016-04-22",6069.83,6432.21,6069.83,6432.21,269590],["2016-04-25",6432.21,6432.21,6341.62,6341.62,127700],["2016-04-26",6341.62,6432.21,6251.02,6341.62,151600],["2016-04-27",6341.62,6341.62,6160.43,6251.02,182000],["2016-04-28",6251.02,6251.02,6160.43,6251.02,124740],["2016-04-29",6160.43,6251.02,6160.43,6251.02,1287940],["2016-05-04",6160.43,6341.62,6160.43,6251.02,184320],["2016-05-05",6251.02,6251.02,6069.83,6160.43,108980],["2016-05-06",6160.43,6160.43,5979.24,6069.83,82090],["2016-05-09",6069.83,6069.83,5888.65,6069.83,91210],["2016-05-10",5979.24,5979.24,5888.65,5979.24,112710],["2016-05-11",5888.65,6069.83,5798.05,5979.24,196820],["2016-05-12",5979.24,5979.24,5888.65,5979.24,133130],["2016-05-13",5979.24,6069.83,5888.65,6069.83,155450],["2016-05-16",5979.24,6069.83,5888.65,5979.24,158330],["2016-05-17",5888.65,6069.83,5888.65,6069.83,191050],["2016-05-18",5979.24,6069.83,5888.65,5979.24,101960],["2016-05-19",5979.24,6069.83,5979.24,6069.83,101820],["2016-05-20",6069.83,6069.83,5979.24,6069.83,86420],["2016-05-23",6069.83,6069.83,5888.65,6069.83,101530],["2016-05-24",5979.24,6069.83,5979.24,6069.83,135930],["2016-05-25",5979.24,6160.43,5979.24,6160.43,115500],["2016-05-26",6069.83,6160.43,5979.24,6069.83,100030],["2016-05-27",5979.24,6069.83,5888.65,6069.83,103590],["2016-05-30",5979.24,6069.83,5888.65,6069.83,115970],["2016-05-31",5979.24,6432.21,5979.24,6432.21,429540],["2016-06-01",6432.21,6704.0,6432.21,6522.81,222110],["2016-06-02",6522.81,6613.4,6432.21,6613.4,134600],["2016-06-03",6613.4,7066.38,6522.81,6975.78,633600],["2016-06-06",6885.19,7156.97,6885.19,6975.78,226590],["2016-06-07",6975.78,7156.97,6975.78,7066.38,75790],["2016-06-08",7066.38,7156.97,6885.19,6885.19,348180],["2016-06-09",6885.19,6885.19,6704.0,6704.0,139360],["2016-06-10",6794.59,6794.59,6704.0,6794.59,158350],["2016-06-13",6794.59,6885.19,6704.0,6794.59,170320],["2016-06-14",6885.19,6885.19,6704.0,6704.0,203060],["2016-06-15",6613.4,6794.59,6613.4,6794.59,280790],["2016-06-16",6794.59,6794.59,6704.0,6794.59,181390],["2016-06-17",6704.0,6794.59,6613.4,6704.0,163080],["2016-06-20",6613.4,6794.59,6613.4,6794.59,89200],["2016-06-21",6704.0,6794.59,6613.4,6794.59,182930],["2016-06-22",6704.0,6794.59,6613.4,6794.59,148370],["2016-06-23",6704.0,6794.59,6613.4,6794.59,99920],["2016-06-24",6794.59,6794.59,6341.62,6794.59,492460],["2016-06-27",6613.4,6613.4,6522.81,6613.4,126960],["2016-06-28",6432.21,6613.4,6432.21,6522.81,243110],["2016-06-29",6522.81,6613.4,6522.81,6613.4,887362],["2016-06-30",6613.4,6613.4,6432.21,6522.81,174320],["2016-07-01",6522.81,6613.4,6341.62,6613.4,1416494],["2016-07-04",6522.81,6613.4,6522.81,6522.81,164450],["2016-07-05",6522.81,6522.81,6432.21,6522.81,119050],["2016-07-06",6432.21,6522.81,6341.62,6432.21,122010],["2016-07-07",6432.21,6432.21,6341.62,6432.21,257430],["2016-07-08",6432.21,6794.59,6341.62,6794.59,167210],["2016-07-11",6885.19,7156.97,6704.0,6704.0,150190],["2016-07-12",6704.0,6704.0,6613.4,6613.4,65660],["2016-07-13",6613.4,6704.0,6613.4,6613.4,26300],["2016-07-14",6613.4,6704.0,6522.81,6522.81,128930],["2016-07-15",6522.81,6704.0,6522.81,6704.0,603640],["2016-07-18",6704.0,6794.59,6613.4,6704.0,105620],["2016-07-19",6613.4,6704.0,6522.81,6613.4,132870],["2016-07-20",6522.81,6613.4,6432.21,6613.4,118490],["2016-07-21",6613.4,6613.4,6522.81,6522.81,127540],["2016-07-22",6522.81,6522.81,6432.21,6522.81,118380],["2016-07-25",6522.81,6522.81,6522.81,6522.81,1145230],["2016-07-26",6522.81,6522.81,6432.21,6522.81,120960],["2016-07-27",6432.21,6522.81,6432.21,6522.81,113000],["2016-07-28",6432.21,6522.81,6432.21,6522.81,112960],["2016-07-29",6432.21,6522.81,6432.21,6522.81,102020],["2016-08-01",6432.21,6522.81,6341.62,6522.81,127500],["2016-08-02",6432.21,6432.21,6251.02,6432.21,177600],["2016-08-03",6341.62,6432.21,6251.02,6432.21,113700],["2016-08-04",6432.21,6432.21,6341.62,6432.21,189260],["2016-08-05",6341.62,6341.62,6341.62,6341.62,118550],["2016-08-08",6341.62,6341.62,6251.02,6341.62,106220],["2016-08-09",6341.62,6341.62,6251.02,6341.62,99110],["2016-08-10",6341.62,6341.62,6160.43,6341.62,108050],["2016-08-11",6251.02,6341.62,6251.02,6341.62,89850],["2016-08-12",6251.02,6251.02,6069.83,6251.02,141190],["2016-08-15",6160.43,6251.02,6160.43,6160.43,251040],["2016-08-16",6251.02,6251.02,6160.43,6251.02,115670],["2016-08-17",6160.43,6251.02,6160.43,6160.43,96040],["2016-08-18",6251.02,6432.21,6160.43,6251.02,109840],["2016-08-19",6251.02,6251.02,6160.43,6160.43,105610],["2016-08-22",6069.83,6069.83,5888.65,5888.65,136010],["2016-08-23",6069.83,6069.83,5979.24,6069.83,84250],["2016-08-24",6069.83,6069.83,5979.24,6069.83,175510],["2016-08-25",6160.43,6160.43,5979.24,6069.83,91100],["2016-08-26",5979.24,6069.83,5888.65,5979.24,116540],["2016-08-29",5888.65,6069.83,5888.65,6069.83,134350],["2016-08-30",6069.83,6069.83,5888.65,5979.24,121730],["2016-08-31",5888.65,5888.65,5616.86,5616.86,463655],["2016-09-01",5616.86,5798.05,5435.67,5798.05,93760],["2016-09-05",5616.86,5707.46,5435.67,5707.46,502380],["2016-09-06",5616.86,5707.46,5435.67,5707.46,251810],["2016-09-07",5526.27,5707.46,5526.27,5707.46,752999],["2016-09-08",5616.86,5707.46,5435.67,5707.46,263190],["2016-09-09",5616.86,5707.46,5616.86,5616.86,829940],["2016-09-12",5616.86,5616.86,5462.85,5607.8,228460],["2016-09-13",5607.8,5607.8,5435.67,5589.68,102150],["2016-09-14",5435.67,5571.56,5435.67,5571.56,106320],["2016-09-15",5571.56,5571.56,5435.67,5571.56,41600],["2016-09-16",5571.56,5571.56,5562.51,5571.56,103060],["2016-09-19",5571.56,5598.74,5435.67,5571.56,78630],["2016-09-20",5562.51,5589.68,5562.51,5571.56,98160],["2016-09-21",5580.62,5961.12,5580.62,5961.12,93400],["2016-09-22",6069.83,6251.02,5798.05,6169.49,307250],["2016-09-23",6287.26,6287.26,6160.43,6169.49,328820],["2016-09-26",6169.49,6332.56,6069.83,6332.56,264870],["2016-09-27",6251.02,6323.5,6069.83,6160.43,222840],["2016-09-28",6160.43,6160.43,6024.54,6115.13,128050],["2016-09-29",6115.13,6124.19,5979.24,6106.07,128290],["2016-09-30",5988.3,6133.25,5988.3,6115.13,107530],["2016-10-03",6087.95,6124.19,6069.83,6115.13,106350],["2016-10-04",6097.01,6106.07,5997.36,6106.07,67530],["2016-10-05",6069.83,6106.07,5979.24,6069.83,110130],["2016-10-06",6069.83,6115.13,5979.24,6115.13,79980],["2016-10-07",6106.07,6124.19,6024.54,6115.13,90370],["2016-10-10",6432.21,6432.21,6024.54,6024.54,80920],["2016-10-11",6024.54,6024.54,5870.53,6024.54,123630],["2016-10-12",5979.24,6069.83,5888.65,6051.72,59560],["2016-10-13",6051.72,6069.83,5888.65,5897.71,97560],["2016-10-14",5897.71,6042.66,5897.71,6024.54,38150],["2016-10-17",6060.78,6069.83,6015.48,6015.48,46670],["2016-10-18",6024.54,6024.54,5779.93,5979.24,45630],["2016-10-19",5970.18,5979.24,5761.81,5933.94,51370],["2016-10-20",5798.05,5933.94,5798.05,5933.94,96220],["2016-10-21",5924.88,6024.54,5906.76,5933.94,81840],["2016-10-24",5933.94,5933.94,5888.65,5933.94,79640],["2016-10-25",5979.24,6069.83,5906.76,5979.24,1061781],["2016-10-26",5979.24,6386.92,5888.65,6386.92,573120],["2016-10-27",6339.25,6482.24,6100.93,6482.24,96600],["2016-10-28",6386.92,6482.24,6158.13,6482.24,301220],["2016-10-31",6205.79,6482.24,6100.93,6482.24,34270],["2016-11-01",6120.0,6291.59,6120.0,6291.59,9210],["2016-11-02",6100.93,6339.25,5853.08,6196.26,142500],["2016-11-03",5767.29,6100.93,5767.29,6005.61,18500],["2016-11-04",5719.63,5814.95,5719.63,5719.63,1000520],["2016-11-07",5347.85,5576.64,5319.25,5319.25,132450],["2016-11-08",5242.99,5691.03,4947.48,5691.03,167710],["2016-11-09",5862.62,5862.62,5319.25,5719.63,59740],["2016-11-10",5719.63,5719.63,5328.79,5700.56,36500],["2016-11-11",5700.56,5700.56,5347.85,5614.77,77070],["2016-11-14",5614.77,5614.77,5338.32,5481.31,76180],["2016-11-15",5338.32,5338.32,5100.0,5100.0,91200],["2016-11-16",5338.32,5452.71,4957.01,5452.71,99430],["2016-11-17",5671.96,5710.09,5528.97,5700.56,184940],["2016-11-18",5643.36,5700.56,5414.58,5700.56,49240],["2016-11-21",5395.51,5710.09,5319.25,5710.09,50030],["2016-11-22",5710.09,5710.09,5395.51,5700.56,43020],["2016-11-23",5605.23,5681.5,5414.58,5681.5,27770],["2016-11-24",5509.91,5652.9,5433.64,5652.9,36570],["2016-11-25",5719.63,5719.63,5433.64,5624.3,27080],["2016-11-28",5624.3,5624.3,5405.05,5624.3,32600],["2016-11-29",5614.77,5624.3,5433.64,5614.77,43750],["2016-11-30",5605.23,5605.23,5433.64,5605.23,43430],["2016-12-01",5595.7,5605.23,5433.64,5605.23,26630],["2016-12-02",5576.64,5576.64,5433.64,5557.57,368090],["2016-12-05",5624.3,5624.3,5433.64,5557.57,715960],["2016-12-06",5557.57,5605.23,5557.57,5557.57,21990],["2016-12-07",5433.64,5548.04,5433.64,5548.04,645970],["2016-12-08",5433.64,5528.97,5424.11,5528.97,7450],["2016-12-09",5433.64,5624.3,5433.64,5528.97,166520],["2016-12-12",5528.97,5528.97,5147.66,5528.97,66780],["2016-12-13",5528.97,5528.97,5252.52,5528.97,24260],["2016-12-14",5481.31,5671.96,5252.52,5252.52,21330],["2016-12-15",5481.31,5481.31,5147.66,5462.24,18890],["2016-12-16",5338.32,5424.11,5157.2,5157.2,477290],["2016-12-19",5366.92,5376.45,4861.68,5242.99,522620],["2016-12-20",4918.88,5242.99,4918.88,5223.93,997160],["2016-12-21",5233.46,5233.46,4861.68,4871.21,281170],["2016-12-22",5033.27,5033.27,4785.42,5014.21,8570],["2016-12-23",5004.67,5004.67,4737.76,4966.54,87670],["2016-12-26",4957.01,4966.54,4671.03,4957.01,37490],["2016-12-27",4613.83,4957.01,4613.83,4957.01,1172700],["2016-12-28",4947.48,4985.61,4947.48,4957.01,436270],["2016-12-29",4976.07,4976.07,4957.01,4976.07,368810],["2016-12-30",4995.14,5004.67,4985.61,4995.14,29780],["2017-01-03",4909.35,4995.14,4861.68,4995.14,71050],["2017-01-04",4966.54,5014.21,4957.01,4957.01,57860],["2017-01-05",4957.01,5052.34,4947.48,5004.67,796270],["2017-01-06",5100.0,5100.0,5033.27,5033.27,1590],["2017-01-09",5033.27,5328.79,4957.01,5328.79,42050],["2017-01-10",5271.59,5357.38,5262.06,5338.32,256670],["2017-01-11",5338.32,5385.98,5338.32,5385.98,17190],["2017-01-12",5252.52,5252.52,5233.46,5242.99,1863860],["2017-01-13",5242.99,5242.99,5223.93,5242.99,16850],["2017-01-16",4976.07,5233.46,4976.07,5233.46,177020],["2017-01-17",5214.39,5214.39,4985.61,5147.66,227510],["2017-01-18",5147.66,5147.66,5138.13,5138.13,7020],["2017-01-19",5100.0,5100.0,5042.8,5042.8,7990],["2017-01-20",4995.14,5147.66,4966.54,5147.66,44730],["2017-01-23",5138.13,5147.66,5052.34,5138.13,86880],["2017-01-24",5138.13,5138.13,4976.07,5138.13,11060],["2017-01-25",5119.07,5166.73,4976.07,5166.73,77400],["2017-02-02",5166.73,5166.73,4966.54,5147.66,198690],["2017-02-03",4966.54,5138.13,4966.54,5128.6,70930],["2017-02-06",5119.07,5147.66,5109.53,5138.13,19030],["2017-02-07",5109.53,5138.13,5004.67,5100.0,3570],["2017-02-08",5100.0,5100.0,5004.67,5100.0,143440],["2017-02-09",5004.67,5090.47,5004.67,5080.93,32500],["2017-02-10",5100.0,5147.66,5080.93,5080.93,3720],["2017-02-13",5128.6,5147.66,5014.21,5014.21,15150],["2017-02-14",4985.61,5166.73,4985.61,5166.73,11200],["2017-02-15",5185.79,5433.64,5185.79,5319.25,15560],["2017-02-16",5100.0,5385.98,5100.0,5319.25,10370],["2017-02-17",5357.38,5528.97,5052.34,5338.32,33330],["2017-02-20",5328.79,5424.11,5214.39,5424.11,27800],["2017-02-21",5424.11,5471.78,5233.46,5452.71,37070],["2017-02-22",5481.31,5481.31,5347.85,5433.64,31790],["2017-02-23",5481.31,5805.42,5481.31,5805.42,60240],["2017-02-24",6205.79,6205.79,6205.79,6205.79,100130],["2017-02-27",6634.77,6634.77,6634.77,6634.77,74580],["2017-02-28",7092.34,7092.34,7092.34,7092.34,50110],["2017-03-01",7588.04,7588.04,7149.53,7406.92,729200],["2017-03-02",7578.5,7578.5,7406.92,7435.51,87620],["2017-03-03",7340.19,7435.51,7149.53,7244.86,182360],["2017-03-06",7149.53,7168.6,6787.29,7149.53,289730],["2017-03-07",6892.15,7054.21,6892.15,7054.21,44810],["2017-03-08",6777.76,7149.53,6777.76,7149.53,37080],["2017-03-09",7340.19,7340.19,7149.53,7340.19,43390],["2017-03-10",7626.17,7626.17,6968.41,7626.17,110280],["2017-03-13",7626.17,7626.17,7197.2,7435.51,28280],["2017-03-14",7435.51,7950.28,7435.51,7912.15,309300],["2017-03-15",8102.8,8102.8,7912.15,7912.15,13460],["2017-03-16",7997.94,7997.94,7626.17,7845.42,45300],["2017-03-17",7626.17,7721.5,7387.85,7626.17,123850],["2017-03-20",7902.62,7902.62,7435.51,7626.17,107500],["2017-03-21",7349.72,7530.84,7244.86,7340.19,178980],["2017-03-22",7597.57,7597.57,7149.53,7340.19,81820],["2017-03-23",7149.53,7435.51,6968.41,7054.21,23890],["2017-03-24",7244.86,7244.86,6958.88,6958.88,24300],["2017-03-27",6682.43,7054.21,6510.84,7054.21,10330],["2017-03-28",7044.67,7044.67,6663.36,7044.67,122120],["2017-03-29",6920.75,7044.67,6854.02,7044.67,17060],["2017-03-30",7120.93,7120.93,6711.03,6768.22,25100],["2017-03-31",6768.22,7006.54,6768.22,6911.21,20180],["2017-04-03",6501.31,6911.21,6501.31,6815.89,17240],["2017-04-04",6758.69,6815.89,6444.11,6444.11,41530],["2017-04-05",6405.98,6482.24,5996.07,6386.92,78930],["2017-04-07",6110.47,6339.25,6005.61,6196.26,120640],["2017-04-10",6386.92,6386.92,5910.28,5910.28,124340],["2017-04-11",5919.81,6129.53,5919.81,6120.0,7640],["2017-04-12",6167.66,6243.93,6120.0,6120.0,36630],["2017-04-13",6043.74,6091.4,6043.74,6062.8,569120],["2017-04-14",6177.2,6177.2,5996.07,6015.14,274630],["2017-04-17",6139.07,6148.6,6005.61,6148.6,555740],["2017-04-18",6148.6,6167.66,6053.27,6167.66,2820],["2017-04-19",6177.2,6177.2,6081.87,6148.6,26720],["2017-04-20",6148.6,6148.6,5910.28,6139.07,9930],["2017-04-21",6148.6,6186.73,6005.61,6186.73,42870],["2017-04-24",6186.73,6291.59,6177.2,6291.59,5660],["2017-04-25",6377.38,6577.57,6196.26,6472.71,5660],["2017-04-26",6472.71,6529.91,6472.71,6529.91,901640],["2017-04-27",6672.9,6672.9,6482.24,6663.36,43640],["2017-04-28",6663.36,6663.36,6205.79,6310.65,40260],["2017-05-03",6034.21,6310.65,6034.21,6100.93,41900],["2017-05-04",6386.92,6520.37,6100.93,6520.37,336460],["2017-05-05",6958.88,6958.88,6730.09,6911.21,185280],["2017-05-08",7273.46,7273.46,6882.62,7082.8,262000],["2017-05-09",6911.21,7054.21,6825.42,6825.42,78670],["2017-05-10",6863.55,6911.21,6691.96,6863.55,48040],["2017-05-11",6796.82,6796.82,6672.9,6672.9,36870],["2017-05-12",6672.9,6911.21,6672.9,6720.56,109640],["2017-05-15",6863.55,6892.15,6749.16,6892.15,79980],["2017-05-16",6730.09,6892.15,6720.56,6730.09,76380],["2017-05-17",6672.9,6768.22,6672.9,6672.9,25410],["2017-05-18",6529.91,6863.55,6529.91,6577.57,33440],["2017-05-19",6672.9,6672.9,6510.84,6672.9,21150],["2017-05-22",6672.9,6672.9,6577.57,6625.23,178160],["2017-05-23",6386.92,6625.23,6386.92,6529.91,217570],["2017-05-24",6568.04,6672.9,6501.31,6548.97,8890],["2017-05-25",6548.97,6577.57,6386.92,6386.92,40460],["2017-05-26",6386.92,6434.58,6196.26,6425.05,39450],["2017-05-29",6291.59,6873.08,6291.59,6863.55,26470],["2017-05-30",6672.9,6911.21,6672.9,6863.55,15720],["2017-05-31",6863.55,6863.55,6854.02,6863.55,17810],["2017-06-01",6863.55,6958.88,6672.9,6958.88,154360],["2017-06-02",6768.22,6863.55,6587.1,6863.55,7030],["2017-06-05",6815.89,6815.89,6672.9,6672.9,22600],["2017-06-06",6768.22,6768.22,6672.9,6768.22,11270],["2017-06-07",6768.22,6815.89,6768.22,6768.22,14350],["2017-06-08",6768.22,6815.89,6482.24,6815.89,172920],["2017-06-09",7149.53,7149.53,6672.9,6672.9,19680],["2017-06-12",6854.02,6854.02,6672.9,6672.9,68180],["2017-06-13",6672.9,6768.22,6672.9,6749.16,25520],["2017-06-14",6749.16,6768.22,6749.16,6749.16,92650],["2017-06-15",6720.56,6749.16,6634.77,6634.77,178050],["2017-06-16",6720.56,6720.56,6625.23,6672.9,166280],["2017-06-19",6672.9,6758.69,6625.23,6672.9,421300],["2017-06-20",6672.9,6672.9,6577.57,6625.23,436052],["2017-06-21",6672.9,6672.9,6577.57,6672.9,175760],["2017-06-22",6672.9,6758.69,6663.36,6758.69,43530],["2017-06-23",6863.55,6863.55,6587.1,6768.22,79820],["2017-06-26",6720.56,6768.22,6625.23,6768.22,50030],["2017-06-27",6768.22,6768.22,6606.17,6606.17,221850],["2017-06-28",6606.17,6672.9,6587.1,6653.83,172370],["2017-06-29",6596.64,6863.55,6596.64,6625.23,47430],["2017-06-30",6720.56,6720.56,6587.1,6672.9,55090],["2017-07-03",6768.22,6863.55,6625.23,6720.56,57390],["2017-07-04",6749.16,6758.69,6606.17,6606.17,58830],["2017-07-05",6606.17,6672.9,6577.57,6672.9,107880],["2017-07-06",6672.9,6825.42,6672.9,6682.43,66400],["2017-07-07",6672.9,6672.9,6577.57,6577.57,43400],["2017-07-10",6672.9,6672.9,6482.24,6491.78,38300],["2017-07-11",6529.91,6663.36,6529.91,6577.57,175330],["2017-07-12",6625.23,6625.23,6501.31,6606.17,178720],["2017-07-13",6672.9,6672.9,6491.78,6577.57,152630],["2017-07-14",6577.57,6625.23,6529.91,6568.04,84820],["2017-07-17",6568.04,6568.04,6520.37,6520.37,51060],["2017-07-18",6482.24,6520.37,6425.05,6425.05,280780],["2017-07-19",6386.92,6615.7,6386.92,6529.91,84670],["2017-07-20",6434.58,6520.37,6339.25,6339.25,32630],["2017-07-21",6386.92,6558.5,6358.32,6358.32,27440],["2017-07-24",6472.71,6472.71,6348.79,6358.32,55370],["2017-07-25",6358.32,6482.24,6358.32,6482.24,242170],["2017-07-26",6558.5,6558.5,6405.98,6405.98,286270],["2017-07-27",6405.98,6577.57,6405.98,6577.57,312110],["2017-07-28",6529.91,6568.04,6434.58,6434.58,168020],["2017-07-31",6434.58,6434.58,6224.86,6224.86,49980],["2017-08-01",6224.86,6577.57,6224.86,6482.24,140730],["2017-08-02",6434.58,6434.58,6310.65,6386.92,123600],["2017-08-03",6386.92,6482.24,6386.92,6386.92,304800],["2017-08-04",6482.24,6482.24,6291.59,6301.12,126160],["2017-08-07",6291.59,6529.91,6291.59,6529.91,210270],["2017-08-08",6482.24,6482.24,6320.19,6320.19,116200],["2017-08-09",6434.58,6434.58,6291.59,6377.38,120290],["2017-08-10",6386.92,6386.92,6339.25,6339.25,110410],["2017-08-11",6482.24,6482.24,6243.93,6243.93,151590],["2017-08-14",6243.93,6243.93,6100.93,6100.93,65020],["2017-08-15",6196.26,6196.26,6053.27,6100.93,116950],["2017-08-16",6100.93,6520.37,6100.93,6291.59,256820],["2017-08-17",6177.2,6434.58,6177.2,6348.79,358760],["2017-08-18",6339.25,6339.25,6120.0,6291.59,30340],["2017-08-21",6196.26,6291.59,6196.26,6291.59,30700],["2017-08-22",6243.93,6282.06,6196.26,6196.26,186072],["2017-08-23",6262.99,6262.99,6100.93,6100.93,431600],["2017-08-24",6110.47,6186.73,6034.21,6100.93,48150],["2017-08-25",6148.6,6148.6,6024.67,6100.93,47830],["2017-08-28",6034.21,6100.93,5977.01,6100.93,74130],["2017-08-29",6100.93,6100.93,6024.67,6024.67,106530],["2017-08-30",6282.06,6282.06,5967.48,6091.4,47280],["2017-08-31",6186.73,6186.73,5967.48,5967.48,31930],["2017-09-01",6053.27,6072.34,5967.48,6005.61,64490],["2017-09-05",6329.72,6329.72,6005.61,6005.61,305760],["2017-09-06",6053.27,6234.39,6005.61,6167.66,9760],["2017-09-07",6005.61,6005.61,5910.28,6005.61,15950],["2017-09-08",6005.61,6005.61,5938.88,5938.88,18130],["2017-09-11",5929.35,6005.61,5919.81,5996.07,55410],["2017-09-12",5910.28,5996.07,5872.15,5957.94,51970],["2017-09-13",5910.28,6053.27,5910.28,5910.28,92470],["2017-09-14",6005.61,6005.61,5919.81,5957.94,97540],["2017-09-15",6043.74,6043.74,5814.95,5957.94,29080],["2017-09-18",5910.28,5957.94,5862.62,5957.94,98980],["2017-09-19",6186.73,6186.73,5919.81,5957.94,126133],["2017-09-20",5929.35,5986.54,5900.75,5957.94,85090],["2017-09-21",5872.15,5957.94,5872.15,5948.41,9270],["2017-09-22",5881.68,5957.94,5881.68,5910.28,116030],["2017-09-25",5919.81,5919.81,5881.68,5900.75,53060],["2017-09-26",5910.28,6310.65,5910.28,6310.65,116440],["2017-09-27",6310.65,6386.92,6291.59,6310.65,154670],["2017-09-28",6405.98,6405.98,6272.52,6339.25,97720],["2017-09-29",6291.59,6463.18,6291.59,6405.98,28270],["2017-10-02",6405.98,6405.98,6205.79,6377.38,103330],["2017-10-03",6291.59,6291.59,5938.88,6100.93,377840],["2017-10-04",5910.28,6100.93,5910.28,6091.4,131460],["2017-10-05",6291.59,6291.59,6186.73,6186.73,5090],["2017-10-06",6148.6,6148.6,5919.81,6091.4,123790],["2017-10-09",6005.61,6100.93,6005.61,6100.93,3900],["2017-10-10",6053.27,6091.4,6024.67,6091.4,122210],["2017-10-11",6091.4,6091.4,5977.01,5977.01,75010],["2017-10-12",6043.74,6043.74,5938.88,6005.61,30280],["2017-10-13",5957.94,6139.07,5957.94,6139.07,41910],["2017-10-16",6139.07,6196.26,6139.07,6177.2,89270],["2017-10-17",6196.26,6196.26,6005.61,6177.2,1254568],["2017-10-18",6148.6,6148.6,6015.14,6120.0,22820],["2017-10-19",6300.0,6420.0,6200.0,6230.0,48040],["2017-10-20",6300.0,6300.0,6230.0,6290.0,14610],["2017-10-23",6300.0,6300.0,6200.0,6290.0,61950],["2017-10-24",6290.0,6290.0,6250.0,6250.0,7500],["2017-10-25",6250.0,6340.0,6240.0,6300.0,336070],["2017-10-26",6300.0,6400.0,6250.0,6300.0,112260],["2017-10-27",6300.0,6300.0,6220.0,6280.0,64500],["2017-10-30",6370.0,6370.0,6200.0,6300.0,19440],["2017-10-31",6300.0,6300.0,6250.0,6250.0,367001],["2017-11-01",6250.0,6250.0,6240.0,6240.0,20020],["2017-11-02",6100.0,6230.0,6100.0,6230.0,406930],["2017-11-03",6120.0,6200.0,6110.0,6110.0,296670],["2017-11-06",6030.0,6350.0,6030.0,6200.0,160270],["2017-11-07",6250.0,6250.0,6200.0,6200.0,91410],["2017-11-08",6300.0,6300.0,6100.0,6290.0,35310],["2017-11-09",6200.0,6280.0,6100.0,6280.0,154340],["2017-11-10",6070.0,6210.0,6070.0,6210.0,49030],["2017-11-13",6190.0,6190.0,6110.0,6110.0,141000],["2017-11-14",6110.0,6250.0,6100.0,6100.0,351600],["2017-11-15",6110.0,6110.0,6000.0,6100.0,427710],["2017-11-16",6200.0,6200.0,6100.0,6170.0,330660],["2017-11-17",6170.0,6190.0,6000.0,6170.0,17890],["2017-11-20",6200.0,6200.0,6010.0,6010.0,3860],["2017-11-21",6100.0,6150.0,6020.0,6090.0,32180],["2017-11-22",6060.0,6160.0,6040.0,6160.0,138540],["2017-11-23",6200.0,6200.0,6100.0,6160.0,16030],["2017-11-24",6100.0,6160.0,6090.0,6150.0,109650],["2017-11-27",6250.0,6400.0,6200.0,6290.0,47080],["2017-11-28",6200.0,6450.0,6200.0,6450.0,34440],["2017-11-29",6650.0,6650.0,6400.0,6450.0,49330],["2017-11-30",6400.0,6450.0,6310.0,6370.0,43390],["2017-12-01",6400.0,6450.0,6300.0,6400.0,28740],["2017-12-04",6500.0,6500.0,6400.0,6420.0,26750],["2017-12-05",6400.0,6860.0,6360.0,6860.0,64680],["2017-12-06",6600.0,6680.0,6450.0,6450.0,28640],["2017-12-07",6460.0,6700.0,6400.0,6410.0,11220],["2017-12-08",6420.0,6490.0,6410.0,6490.0,468510],["2017-12-11",6140.0,6470.0,6140.0,6260.0,112310],["2017-12-12",6150.0,6400.0,6150.0,6350.0,94510],["2017-12-13",6350.0,6350.0,6260.0,6300.0,15590],["2017-12-14",6500.0,6500.0,6200.0,6230.0,342280],["2017-12-15",6520.0,6520.0,6200.0,6300.0,931130],["2017-12-18",6280.0,6390.0,6200.0,6300.0,36450],["2017-12-19",6350.0,6350.0,6200.0,6270.0,50860],["2017-12-20",6270.0,6270.0,6160.0,6210.0,82380],["2017-12-21",6220.0,6280.0,6220.0,6280.0,47320],["2017-12-22",6220.0,6350.0,6150.0,6170.0,1186890],["2017-12-25",6150.0,6300.0,6150.0,6290.0,1530],["2017-12-26",6200.0,6250.0,6100.0,6150.0,82000],["2017-12-27",6250.0,6270.0,6200.0,6200.0,18990],["2017-12-28",6200.0,6270.0,6200.0,6270.0,6970],["2017-12-29",6290.0,6300.0,6270.0,6270.0,256320],["2018-01-02",6500.0,6510.0,6290.0,6400.0,12710],["2018-01-03",6390.0,6390.0,6150.0,6250.0,41280],["2018-01-04",6300.0,6300.0,6180.0,6300.0,40310],["2018-01-05",6340.0,6340.0,6250.0,6290.0,36030],["2018-01-08",6100.0,6240.0,6100.0,6200.0,19600],["2018-01-09",6200.0,6300.0,6200.0,6300.0,19970],["2018-01-10",6400.0,6700.0,6200.0,6690.0,108370],["2018-01-11",6690.0,6690.0,6400.0,6600.0,58230],["2018-01-12",6320.0,6600.0,6300.0,6490.0,18550],["2018-01-15",6300.0,6400.0,6260.0,6400.0,51670],["2018-01-16",6300.0,6400.0,6240.0,6400.0,38810],["2018-01-17",6400.0,6400.0,6220.0,6230.0,46380],["2018-01-18",6180.0,6290.0,6180.0,6200.0,4000],["2018-01-19",6190.0,6220.0,6190.0,6200.0,14230],["2018-01-22",6110.0,6400.0,6110.0,6200.0,109920],["2018-01-25",6070.0,6500.0,6070.0,6230.0,22900],["2018-01-26",6150.0,6240.0,6150.0,6230.0,11680],["2018-01-29",6200.0,6290.0,6150.0,6260.0,41360],["2018-01-30",6120.0,6370.0,6120.0,6250.0,24110],["2018-01-31",6380.0,6380.0,6050.0,6050.0,14610],["2018-02-01",6100.0,6250.0,6070.0,6250.0,40200],["2018-02-02",6200.0,6230.0,6000.0,6210.0,30240],["2018-02-05",6600.0,6600.0,6000.0,6220.0,19470],["2018-02-06",6200.0,6200.0,5790.0,6100.0,428640],["2018-02-07",6120.0,6160.0,6080.0,6100.0,5220],["2018-02-08",6100.0,6100.0,6000.0,6000.0,618470],["2018-02-09",5990.0,6000.0,5590.0,6000.0,20740],["2018-02-12",6000.0,6100.0,5990.0,6000.0,208134],["2018-02-13",6050.0,6100.0,6000.0,6000.0,117490],["2018-02-21",5840.0,6150.0,5840.0,6110.0,91430],["2018-02-22",6150.0,6150.0,5910.0,6100.0,471870],["2018-02-23",6100.0,6100.0,6070.0,6070.0,5540],["2018-02-26",6070.0,6100.0,5900.0,6000.0,43750],["2018-02-27",5800.0,6100.0,5800.0,6000.0,58710],["2018-02-28",5910.0,6000.0,5910.0,6000.0,46720],["2018-03-01",6000.0,6080.0,5630.0,6050.0,129800],["2018-03-02",6050.0,6050.0,5800.0,6050.0,30240],["2018-03-05",6000.0,6160.0,6000.0,6160.0,60300],["2018-03-06",6160.0,6240.0,6150.0,6200.0,23370],["2018-03-07",6200.0,6200.0,6000.0,6190.0,30740],["2018-03-08",6240.0,6240.0,5950.0,6120.0,17500],["2018-03-09",6200.0,6200.0,6000.0,6000.0,32000],["2018-03-12",6000.0,6100.0,6000.0,6100.0,17310],["2018-03-13",6050.0,6100.0,6000.0,6100.0,246000],["2018-03-14",6050.0,6090.0,6000.0,6090.0,78090],["2018-03-15",6050.0,6050.0,5860.0,6000.0,60880],["2018-03-16",6000.0,6000.0,5950.0,5950.0,7100],["2018-03-19",5950.0,6000.0,5900.0,5950.0,137500],["2018-03-20",5900.0,5900.0,5900.0,5900.0,2280],["2018-03-21",5900.0,6150.0,5900.0,6100.0,428840],["2018-03-22",6190.0,6200.0,5900.0,6100.0,21050],["2018-03-23",6090.0,6090.0,5900.0,6060.0,3790],["2018-03-26",6100.0,6100.0,6080.0,6080.0,180],["2018-03-27",6080.0,6080.0,5870.0,6080.0,3050],["2018-03-28",6050.0,6050.0,5900.0,5900.0,26480],["2018-03-29",6110.0,6110.0,5800.0,5800.0,78870],["2018-03-30",5800.0,5840.0,5700.0,5800.0,74840],["2018-04-02",6000.0,6000.0,5700.0,5900.0,310],["2018-04-03",5700.0,5730.0,5700.0,5730.0,7060],["2018-04-04",5800.0,5800.0,5600.0,5600.0,74080],["2018-04-05",5500.0,5670.0,5500.0,5670.0,9600],["2018-04-06",5610.0,5750.0,5610.0,5730.0,12080],["2018-04-09",5730.0,5790.0,5400.0,5790.0,41030],["2018-04-10",5500.0,5500.0,5490.0,5500.0,36030],["2018-04-11",5700.0,5700.0,5350.0,5660.0,20630],["2018-04-12",5400.0,5400.0,5360.0,5360.0,11620],["2018-04-13",5360.0,5490.0,5360.0,5360.0,7800],["2018-04-16",5370.0,5370.0,5300.0,5360.0,30780],["2018-04-17",5300.0,5690.0,5130.0,5690.0,15920],["2018-04-18",5690.0,6000.0,5300.0,6000.0,691900],["2018-04-19",5700.0,5780.0,5580.0,5690.0,38360],["2018-04-20",5690.0,5690.0,5330.0,5680.0,6710],["2018-04-23",5590.0,5590.0,5290.0,5290.0,556520],["2018-04-24",5400.0,5400.0,5010.0,5390.0,3710],["2018-04-26",5400.0,5400.0,5140.0,5140.0,2460],["2018-04-27",5150.0,5200.0,4800.0,5200.0,28320],["2018-05-02",5300.0,5500.0,5010.0,5350.0,31520],["2018-05-03",5400.0,5400.0,5000.0,5350.0,30160],["2018-05-04",5100.0,5290.0,5000.0,5290.0,81500],["2018-05-07",5300.0,5300.0,5000.0,5250.0,22000],["2018-05-08",5200.0,5240.0,4910.0,4910.0,63190],["2018-05-09",4990.0,5050.0,4990.0,5050.0,9270],["2018-05-10",5000.0,5000.0,4930.0,4940.0,7910],["2018-05-11",5000.0,5000.0,4990.0,5000.0,800],["2018-05-14",5000.0,5000.0,4920.0,4980.0,5430],["2018-05-15",4920.0,4980.0,4910.0,4980.0,8160],["2018-05-16",4950.0,5090.0,4920.0,5090.0,9730],["2018-05-17",4900.0,4950.0,4850.0,4940.0,7030],["2018-05-18",4940.0,4940.0,4820.0,4940.0,287380],["2018-05-21",4920.0,4950.0,4810.0,4950.0,300],["2018-05-22",4900.0,4900.0,4690.0,4800.0,5700],["2018-05-23",4600.0,4790.0,4590.0,4790.0,35120],["2018-05-24",4750.0,4750.0,4740.0,4740.0,110],["2018-05-25",4740.0,4740.0,4600.0,4730.0,8610],["2018-05-28",4650.0,5000.0,4650.0,4750.0,443710],["2018-05-29",4770.0,4970.0,4750.0,4970.0,106450],["2018-05-30",5000.0,5250.0,5000.0,5250.0,309200],["2018-05-31",5300.0,5590.0,5300.0,5590.0,79310],["2018-06-01",5700.0,5730.0,5600.0,5700.0,40430],["2018-06-04",5730.0,5730.0,5650.0,5650.0,57800],["2018-06-05",5700.0,5700.0,5400.0,5500.0,122850],["2018-06-06",5160.0,5480.0,5160.0,5440.0,21900],["2018-06-07",5500.0,5500.0,5250.0,5400.0,18490],["2018-06-08",5400.0,5400.0,5250.0,5270.0,46360],["2018-06-11",5600.0,5600.0,5310.0,5500.0,16390],["2018-06-12",5550.0,5550.0,5400.0,5500.0,273620],["2018-06-13",5400.0,5600.0,5300.0,5600.0,25800],["2018-06-14",5300.0,5580.0,5300.0,5580.0,8390],["2018-06-15",5310.0,5570.0,5300.0,5570.0,2100],["2018-06-18",5300.0,5570.0,5280.0,5570.0,307780],["2018-06-19",5570.0,5570.0,5270.0,5400.0,51890],["2018-06-20",5250.0,5400.0,5250.0,5400.0,25500],["2018-06-21",5300.0,5400.0,5300.0,5400.0,8780],["2018-06-22",5250.0,5400.0,5200.0,5400.0,15360],["2018-06-25",5300.0,5400.0,5300.0,5400.0,16830],["2018-06-26",5390.0,5400.0,5250.0,5400.0,66730],["2018-06-27",5230.0,5390.0,5230.0,5390.0,17010],["2018-06-28",5390.0,5390.0,5270.0,5270.0,1092010],["2018-06-29",5250.0,5400.0,5250.0,5270.0,2390],["2018-07-02",5100.0,5300.0,5100.0,5300.0,290],["2018-07-03",5410.0,5410.0,4930.0,4930.0,9520],["2018-07-04",4620.0,4930.0,4620.0,4930.0,5010],["2018-07-05",4800.0,5200.0,4780.0,5200.0,110600],["2018-07-06",4840.0,5150.0,4840.0,5150.0,40],["2018-07-09",4800.0,5180.0,4800.0,5180.0,22330],["2018-07-10",4820.0,4900.0,4820.0,4900.0,94940],["2018-07-11",4990.0,4990.0,4600.0,4990.0,11020],["2018-07-12",4980.0,4980.0,4980.0,4980.0,1100],["2018-07-13",4950.0,4990.0,4950.0,4990.0,1700],["2018-07-16",4970.0,4980.0,4900.0,4900.0,2530],["2018-07-17",4850.0,4850.0,4800.0,4800.0,102020],["2018-07-18",4700.0,5000.0,4600.0,5000.0,3520],["2018-07-19",5190.0,5190.0,5190.0,5190.0,2010],["2018-07-20",4900.0,5100.0,4900.0,5100.0,80920],["2018-07-23",4800.0,5100.0,4800.0,5030.0,441370],["2018-07-24",5000.0,5000.0,4710.0,4710.0,7500],["2018-07-25",4800.0,5000.0,4800.0,4890.0,7420],["2018-07-26",5090.0,5090.0,4900.0,4900.0,25010],["2018-07-27",4700.0,4940.0,4700.0,4940.0,130],["2018-07-30",5000.0,5000.0,4980.0,4980.0,4760],["2018-07-31",4980.0,4980.0,4640.0,4950.0,4600],["2018-08-01",4700.0,4700.0,4700.0,4700.0,316050],["2018-08-02",4700.0,4900.0,4700.0,4700.0,228570],["2018-08-03",4700.0,4890.0,4700.0,4890.0,560],["2018-08-06",4880.0,4900.0,4590.0,4890.0,2150],["2018-08-07",4900.0,4900.0,4550.0,4880.0,4750],["2018-08-08",4580.0,4870.0,4540.0,4870.0,3700],["2018-08-09",4870.0,4870.0,4870.0,4870.0,40],["2018-08-10",4780.0,4820.0,4680.0,4780.0,3000],["2018-08-13",4780.0,4780.0,4650.0,4770.0,24900],["2018-08-14",4600.0,4770.0,4600.0,4700.0,1260],["2018-08-15",4600.0,4680.0,4550.0,4680.0,10310],["2018-08-16",4500.0,4680.0,4500.0,4680.0,310],["2018-08-17",4680.0,4800.0,4680.0,4800.0,1950],["2018-08-20",4800.0,4800.0,4800.0,4800.0,10],["2018-08-21",4800.0,4800.0,4600.0,4790.0,1620],["2018-08-22",4460.0,4680.0,4460.0,4680.0,124230],["2018-08-23",4680.0,4680.0,4400.0,4500.0,10100],["2018-08-24",4500.0,4660.0,4480.0,4660.0,82510],["2018-08-27",4600.0,4690.0,4600.0,4680.0,942910],["2018-08-28",4680.0,4690.0,4600.0,4680.0,42020],["2018-08-29",4680.0,4680.0,4600.0,4670.0,90180],["2018-08-30",4510.0,4650.0,4510.0,4650.0,8260],["2018-08-31",4470.0,4650.0,4450.0,4450.0,125240],["2018-09-04",4600.0,4600.0,4140.0,4450.0,150130],["2018-09-05",4170.0,4170.0,4140.0,4140.0,324580],["2018-09-06",4140.0,4140.0,4000.0,4000.0,180010],["2018-09-07",3980.0,4200.0,3760.0,4140.0,762250],["2018-09-10",4140.0,4190.0,3870.0,4140.0,69850],["2018-09-11",4000.0,4100.0,3860.0,4000.0,405260],["2018-09-12",3810.0,4000.0,3720.0,3720.0,675250],["2018-09-13",3460.0,3900.0,3460.0,3900.0,1130600],["2018-09-14",4140.0,4170.0,3950.0,4170.0,824280],["2018-09-17",4250.0,4340.0,4160.0,4340.0,894490],["2018-09-18",4100.0,4180.0,4040.0,4040.0,720040],["2018-09-19",4040.0,4110.0,3940.0,3990.0,433280],["2018-09-20",4000.0,4050.0,3800.0,3900.0,86820],["2018-09-21",4000.0,4070.0,3880.0,4060.0,221200],["2018-09-24",4050.0,4050.0,3900.0,3950.0,1102052],["2018-09-25",3860.0,3990.0,3860.0,3950.0,152800],["2018-09-26",3950.0,4000.0,3850.0,3870.0,97750],["2018-09-27",3880.0,3950.0,3870.0,3900.0,67720],["2018-09-28",3920.0,3930.0,3850.0,3860.0,47090],["2018-10-01",3900.0,3900.0,3800.0,3860.0,100860],["2018-10-02",3890.0,3890.0,3820.0,3840.0,56270],["2018-10-03",3830.0,3880.0,3830.0,3880.0,67900],["2018-10-04",3920.0,3920.0,3610.0,3830.0,123690],["2018-10-05",3700.0,3830.0,3700.0,3830.0,293074],["2018-10-08",3840.0,3970.0,3820.0,3930.0,190790],["2018-10-09",3930.0,3950.0,3860.0,3910.0,559140],["2018-10-10",3890.0,3910.0,3800.0,3800.0,282150],["2018-10-11",3600.0,3780.0,3540.0,3550.0,111110],["2018-10-12",3690.0,3690.0,3560.0,3560.0,395600],["2018-10-15",3560.0,3700.0,3560.0,3580.0,14050],["2018-10-16",3670.0,3670.0,3500.0,3500.0,185080],["2018-10-17",3420.0,3420.0,3270.0,3360.0,736680],["2018-10-18",3360.0,3360.0,3300.0,3330.0,71500],["2018-10-19",3340.0,3340.0,3200.0,3200.0,26880],["2018-10-22",3200.0,3300.0,3130.0,3130.0,94390],["2018-10-23",3120.0,3190.0,3010.0,3070.0,94910],["2018-10-24",3020.0,3070.0,3020.0,3060.0,43430],["2018-10-25",3000.0,3260.0,2900.0,3060.0,580290],["2018-10-26",3100.0,3270.0,3100.0,3270.0,109690],["2018-10-29",3290.0,3400.0,3110.0,3270.0,103960],["2018-10-30",3300.0,3300.0,3200.0,3260.0,133320],["2018-10-31",3210.0,3260.0,3060.0,3240.0,54070],["2018-11-01",3240.0,3240.0,3020.0,3030.0,139520],["2018-11-02",3000.0,3050.0,3000.0,3030.0,19850],["2018-11-05",2880.0,3060.0,2880.0,3030.0,29020],["2018-11-06",3040.0,3050.0,2980.0,3040.0,29820],["2018-11-07",3000.0,3080.0,3000.0,3030.0,18850],["2018-11-08",3030.0,3080.0,3030.0,3030.0,27820],["2018-11-09",3030.0,3050.0,3030.0,3030.0,41310],["2018-11-12",3030.0,3040.0,3030.0,3030.0,767350],["2018-11-13",3030.0,3080.0,3030.0,3070.0,24840],["2018-11-14",2950.0,3070.0,2950.0,3030.0,23300],["2018-11-15",3040.0,3060.0,3000.0,3060.0,544570],["2018-11-16",3020.0,3150.0,3020.0,3100.0,43470],["2018-11-19",3100.0,3140.0,3100.0,3130.0,9010],["2018-11-20",3130.0,3140.0,3060.0,3130.0,129750],["2018-11-21",3130.0,3200.0,3130.0,3150.0,44070],["2018-11-22",3190.0,3270.0,3190.0,3200.0,824630],["2018-11-23",3280.0,3300.0,3200.0,3300.0,446970],["2018-11-26",3300.0,3310.0,3070.0,3310.0,24890],["2018-11-27",3300.0,3310.0,3220.0,3220.0,26890],["2018-11-28",3290.0,3340.0,3200.0,3200.0,40390],["2018-11-29",3200.0,3280.0,3200.0,3270.0,28350],["2018-11-30",3270.0,3300.0,3220.0,3270.0,36790],["2018-12-03",3310.0,3330.0,3250.0,3300.0,68820],["2018-12-04",3300.0,3300.0,3270.0,3300.0,43100],["2018-12-05",3300.0,3400.0,3300.0,3350.0,12020],["2018-12-06",3440.0,3440.0,3320.0,3400.0,13610],["2018-12-07",3400.0,3410.0,3350.0,3350.0,296860],["2018-12-10",3360.0,3390.0,3320.0,3320.0,155850],["2018-12-11",3390.0,3550.0,3320.0,3550.0,102570],["2018-12-12",3550.0,3600.0,3400.0,3430.0,75020],["2018-12-13",3600.0,3600.0,3440.0,3550.0,19800],["2018-12-14",3530.0,3540.0,3480.0,3500.0,4070],["2018-12-17",3400.0,3500.0,3400.0,3500.0,107750],["2018-12-18",3600.0,3600.0,3430.0,3560.0,102860],["2018-12-19",3580.0,3580.0,3450.0,3450.0,1950],["2018-12-20",3450.0,3550.0,3220.0,3450.0,3920],["2018-12-21",3450.0,3450.0,3310.0,3310.0,11040],["2018-12-24",3260.0,3270.0,3150.0,3150.0,41130],["2018-12-25",3020.0,3240.0,3000.0,3150.0,31080],["2018-12-26",3200.0,3280.0,3200.0,3200.0,264890],["2018-12-27",3280.0,3280.0,3260.0,3260.0,160],["2018-12-28",3200.0,3200.0,3050.0,3190.0,420900],["2019-01-02",3150.0,3170.0,3100.0,3160.0,10920],["2019-01-03",3100.0,3160.0,3000.0,3160.0,76760],["2019-01-04",3150.0,3180.0,3100.0,3180.0,28020],["2019-01-07",3200.0,3250.0,3160.0,3250.0,4730],["2019-01-08",3160.0,3250.0,3160.0,3250.0,7710],["2019-01-09",3160.0,3250.0,3160.0,3250.0,940],["2019-01-10",3250.0,3250.0,3100.0,3200.0,14660],["2019-01-11",3290.0,3290.0,3160.0,3160.0,2010],["2019-01-14",2940.0,3200.0,2940.0,3200.0,23460],["2019-01-15",3050.0,3200.0,3050.0,3200.0,8930],["2019-01-16",3000.0,3200.0,3000.0,3200.0,81760],["2019-01-17",3000.0,3200.0,3000.0,3200.0,26090],["2019-01-18",3200.0,3200.0,3200.0,3200.0,19600],["2019-01-21",3200.0,3200.0,3200.0,3200.0,4140],["2019-01-22",3190.0,3200.0,3180.0,3200.0,110720],["2019-01-23",3200.0,3200.0,3100.0,3200.0,421680],["2019-01-24",3190.0,3220.0,3190.0,3220.0,23520],["2019-01-25",3300.0,3300.0,3160.0,3200.0,23270],["2019-01-28",3250.0,3300.0,3200.0,3200.0,7600],["2019-01-29",3200.0,3290.0,3200.0,3200.0,34680],["2019-01-30",3290.0,3290.0,3190.0,3290.0,10020],["2019-01-31",3100.0,3290.0,3100.0,3290.0,2260],["2019-02-01",3110.0,3280.0,3110.0,3280.0,12080],["2019-02-11",3280.0,3280.0,3130.0,3130.0,1770],["2019-02-12",3110.0,3280.0,3000.0,3230.0,217330],["2019-02-13",3200.0,3200.0,3120.0,3200.0,225840],["2019-02-14",3200.0,3240.0,3200.0,3240.0,683290],["2019-02-15",3200.0,3200.0,3190.0,3200.0,3040],["2019-02-18",3220.0,3220.0,3180.0,3180.0,14980],["2019-02-19",3100.0,3160.0,3100.0,3160.0,58760],["2019-02-20",3100.0,3180.0,3100.0,3160.0,163660],["2019-02-21",3100.0,3150.0,3100.0,3150.0,19780],["2019-02-22",3160.0,3320.0,3160.0,3200.0,98200],["2019-02-25",3290.0,3290.0,3120.0,3120.0,57700],["2019-02-26",3280.0,3330.0,3270.0,3330.0,230250],["2019-02-27",3300.0,3350.0,3250.0,3350.0,27140],["2019-02-28",3160.0,3330.0,3160.0,3220.0,18720],["2019-03-01",3220.0,3300.0,3220.0,3300.0,133520],["2019-03-04",3290.0,3350.0,3230.0,3300.0,89450],["2019-03-05",3290.0,3400.0,3240.0,3400.0,745650],["2019-03-06",3350.0,3410.0,3300.0,3390.0,218030],["2019-03-07",3590.0,3590.0,3400.0,3500.0,196640],["2019-03-08",3550.0,3550.0,3350.0,3400.0,27410],["2019-03-11",3400.0,3400.0,3400.0,3400.0,95020],["2019-03-12",3400.0,3470.0,3400.0,3430.0,153440],["2019-03-13",3340.0,3430.0,3340.0,3420.0,43810],["2019-03-14",3400.0,3400.0,3310.0,3320.0,63580],["2019-03-15",3320.0,3450.0,3300.0,3300.0,28210],["2019-03-18",3310.0,3380.0,3300.0,3300.0,26400],["2019-03-19",3400.0,3530.0,3400.0,3530.0,965150],["2019-03-20",3610.0,3760.0,3530.0,3730.0,293630],["2019-03-21",3880.0,3880.0,3670.0,3670.0,131390],["2019-03-22",3580.0,3600.0,3430.0,3500.0,36330],["2019-03-25",3290.0,3500.0,3290.0,3490.0,23520],["2019-03-26",3500.0,3550.0,3400.0,3450.0,55570],["2019-03-27",3450.0,3460.0,3400.0,3400.0,90460],["2019-03-28",3590.0,3590.0,3310.0,3310.0,570],["2019-03-29",3310.0,3540.0,3310.0,3520.0,212540],["2019-04-01",3520.0,3530.0,3400.0,3530.0,6810],["2019-04-02",3500.0,3550.0,3500.0,3500.0,23020],["2019-04-03",3470.0,3500.0,3460.0,3460.0,12410],["2019-04-04",3370.0,3500.0,3370.0,3480.0,609580],["2019-04-05",3500.0,3540.0,3300.0,3540.0,27950],["2019-04-08",3500.0,3500.0,3300.0,3310.0,190180],["2019-04-09",3490.0,3490.0,3320.0,3460.0,86460],["2019-04-10",3460.0,3460.0,3280.0,3400.0,213700],["2019-04-11",3400.0,3400.0,3300.0,3390.0,9660],["2019-04-12",3310.0,3370.0,3310.0,3370.0,6310],["2019-04-16",3400.0,3400.0,3200.0,3310.0,5230],["2019-04-17",3310.0,3310.0,3240.0,3250.0,11110],["2019-04-18",3230.0,3360.0,3100.0,3100.0,117170],["2019-04-19",3300.0,3300.0,3170.0,3200.0,37640],["2019-04-22",3200.0,3250.0,3200.0,3220.0,124200],["2019-04-23",3220.0,3220.0,3130.0,3160.0,22190],["2019-04-24",3100.0,3190.0,3100.0,3180.0,13330],["2019-04-25",3180.0,3190.0,3000.0,3000.0,24810],["2019-04-26",3000.0,3190.0,3000.0,3190.0,19290],["2019-05-02",3190.0,3190.0,3050.0,3050.0,9040],["2019-05-03",3260.0,3260.0,3060.0,3180.0,23830],["2019-05-06",3040.0,3180.0,3040.0,3180.0,100240],["2019-05-07",3100.0,3160.0,3080.0,3160.0,105300],["2019-05-08",3020.0,3200.0,3020.0,3160.0,58820],["2019-05-09",3330.0,3330.0,3130.0,3160.0,110],["2019-05-10",3160.0,3160.0,3060.0,3130.0,2110],["2019-05-13",3130.0,3200.0,3050.0,3150.0,225300],["2019-05-14",3150.0,3150.0,2990.0,3150.0,228910],["2019-05-15",3150.0,3300.0,3070.0,3100.0,101550],["2019-05-16",3150.0,3160.0,3000.0,3140.0,110130],["2019-05-17",3000.0,3050.0,3000.0,3050.0,3410],["2019-05-20",3030.0,3090.0,3030.0,3070.0,80210],["2019-05-21",3010.0,3100.0,2980.0,3090.0,27030],["2019-05-22",3080.0,3090.0,3000.0,3070.0,85520],["2019-05-23",3000.0,3050.0,2980.0,3050.0,35930],["2019-05-24",3000.0,3000.0,2880.0,3000.0,229680],["2019-05-27",3000.0,3000.0,2960.0,3000.0,137560],["2019-05-28",3000.0,3140.0,2930.0,3140.0,11090],["2019-05-29",2960.0,3030.0,2960.0,3030.0,5040],["2019-05-30",3000.0,3000.0,2950.0,2980.0,64540],["2019-05-31",2950.0,2980.0,2950.0,2980.0,27730],["2019-06-03",2980.0,2980.0,2880.0,2960.0,62490],["2019-06-04",2920.0,2990.0,2920.0,2930.0,64340],["2019-06-05",2980.0,2980.0,2930.0,2980.0,16920],["2019-06-06",2980.0,2990.0,2930.0,2980.0,7220],["2019-06-07",2900.0,2930.0,2900.0,2930.0,900],["2019-06-10",2940.0,2940.0,2930.0,2930.0,25970],["2019-06-11",2990.0,2990.0,2900.0,2960.0,15090],["2019-06-12",2810.0,2920.0,2810.0,2920.0,29170],["2019-06-13",2820.0,2910.0,2800.0,2910.0,2040],["2019-06-14",2910.0,2950.0,2900.0,2950.0,128100],["2019-06-17",2870.0,2880.0,2830.0,2830.0,67940],["2019-06-18",2980.0,2980.0,2830.0,2830.0,168920],["2019-06-19",2830.0,2840.0,2830.0,2830.0,91640],["2019-06-20",2850.0,2850.0,2820.0,2840.0,115310],["2019-06-21",2820.0,2900.0,2820.0,2830.0,6940],["2019-06-24",2850.0,2850.0,2810.0,2840.0,65510],["2019-06-25",2840.0,2950.0,2840.0,2950.0,30120],["2019-06-26",2900.0,3150.0,2900.0,3150.0,76720],["2019-06-27",3110.0,3110.0,2980.0,3000.0,141380],["2019-06-28",3000.0,3000.0,2950.0,2950.0,4190],["2019-07-01",2950.0,3090.0,2930.0,2950.0,3650],["2019-07-02",2930.0,3000.0,2870.0,2970.0,10130],["2019-07-03",2820.0,2990.0,2820.0,2990.0,18510],["2019-07-04",2920.0,2920.0,2860.0,2860.0,2430],["2019-07-05",2840.0,2970.0,2810.0,2970.0,5170],["2019-07-08",2900.0,2970.0,2900.0,2970.0,90],["2019-07-09",2990.0,3000.0,2980.0,3000.0,605420],["2019-07-10",3000.0,3000.0,2900.0,2900.0,4270],["2019-07-11",2980.0,2980.0,2810.0,2880.0,133110],["2019-07-12",2900.0,2990.0,2890.0,2980.0,216050],["2019-07-15",2980.0,3170.0,2970.0,3150.0,85040],["2019-07-16",3100.0,3100.0,3060.0,3060.0,1660],["2019-07-17",3010.0,3070.0,2980.0,2980.0,15300],["2019-07-18",2980.0,3000.0,2980.0,2980.0,12610],["2019-07-19",2980.0,2980.0,2980.0,2980.0,1000],["2019-07-22",2900.0,2950.0,2850.0,2950.0,14740],["2019-07-23",2940.0,2940.0,2870.0,2900.0,11750],["2019-07-24",2900.0,2960.0,2900.0,2900.0,6460],["2019-07-25",2850.0,3000.0,2850.0,2950.0,8580],["2019-07-26",2900.0,2950.0,2850.0,2950.0,21100],["2019-07-29",2970.0,2970.0,2970.0,2970.0,5010],["2019-07-30",2940.0,2940.0,2810.0,2810.0,5630],["2019-07-31",2900.0,2900.0,2820.0,2820.0,52480],["2019-08-01",2820.0,2900.0,2820.0,2840.0,11130],["2019-08-02",2820.0,2930.0,2820.0,2930.0,11600],["2019-08-05",2830.0,2950.0,2830.0,2900.0,22030],["2019-08-06",2850.0,2940.0,2850.0,2900.0,180],["2019-08-07",2940.0,2940.0,2850.0,2850.0,53030],["2019-08-08",2870.0,2920.0,2850.0,2850.0,10090],["2019-08-09",2860.0,2910.0,2860.0,2880.0,26600],["2019-08-12",2880.0,2950.0,2860.0,2950.0,27210],["2019-08-13",2870.0,2870.0,2760.0,2790.0,22670],["2019-08-14",2880.0,2880.0,2840.0,2840.0,27590],["2019-08-15",2840.0,2880.0,2800.0,2870.0,51580],["2019-08-16",2830.0,2880.0,2830.0,2880.0,98070],["2019-08-19",2880.0,2920.0,2880.0,2920.0,13780],["2019-08-20",2780.0,2910.0,2780.0,2900.0,603820],["2019-08-21",2900.0,3000.0,2900.0,2900.0,113080],["2019-08-22",2920.0,2950.0,2880.0,2900.0,224100],["2019-08-23",2940.0,2980.0,2900.0,2910.0,120230],["2019-08-26",2900.0,2960.0,2860.0,2950.0,29520],["2019-08-27",2950.0,2970.0,2900.0,2900.0,3750],["2019-08-28",2890.0,2970.0,2890.0,2890.0,69640],["2019-08-29",2950.0,2950.0,2860.0,2920.0,23400],["2019-08-30",2890.0,2910.0,2850.0,2860.0,63630],["2019-09-03",2860.0,2890.0,2800.0,2850.0,36200],["2019-09-04",2850.0,2850.0,2820.0,2830.0,54340],["2019-09-05",2810.0,2820.0,2780.0,2780.0,58690],["2019-09-06",2930.0,2930.0,2800.0,2840.0,5320],["2019-09-09",2840.0,2860.0,2840.0,2840.0,1050],["2019-09-10",2840.0,2840.0,2800.0,2830.0,840],["2019-09-11",2800.0,2800.0,2700.0,2800.0,9370],["2019-09-12",2800.0,2800.0,2680.0,2700.0,84670],["2019-09-13",2650.0,2740.0,2650.0,2700.0,21760],["2019-09-16",2870.0,2870.0,2680.0,2740.0,12790],["2019-09-17",2620.0,2790.0,2620.0,2680.0,3580],["2019-09-18",2750.0,2750.0,2600.0,2640.0,85950],["2019-09-19",2600.0,2600.0,2500.0,2510.0,34610],["2019-09-20",2550.0,2660.0,2520.0,2660.0,14830],["2019-09-23",2480.0,2490.0,2480.0,2480.0,204120],["2019-09-24",2310.0,2610.0,2310.0,2480.0,164950],["2019-09-25",2470.0,2480.0,2420.0,2480.0,10640],["2019-09-26",2310.0,2350.0,2310.0,2310.0,99790],["2019-09-27",2150.0,2150.0,2150.0,2150.0,325540],["2019-09-30",2000.0,2100.0,2000.0,2000.0,829360],["2019-10-01",2000.0,2090.0,1970.0,2090.0,180230],["2019-10-02",2090.0,2090.0,1950.0,1950.0,682940],["2019-10-03",1820.0,1850.0,1820.0,1820.0,1321530],["2019-10-04",1870.0,1940.0,1800.0,1940.0,945422],["2019-10-07",2020.0,2020.0,1900.0,1950.0,287330],["2019-10-08",1950.0,1950.0,1880.0,1880.0,308700],["2019-10-09",1880.0,1890.0,1800.0,1800.0,909290],["2019-10-10",1840.0,1840.0,1780.0,1790.0,146710],["2019-10-11",1840.0,1840.0,1780.0,1800.0,80610],["2019-10-14",1770.0,1840.0,1770.0,1780.0,117140],["2019-10-15",1820.0,1820.0,1690.0,1700.0,944250],["2019-10-16",1730.0,1810.0,1700.0,1810.0,485120],["2019-10-17",1840.0,1920.0,1800.0,1810.0,276450],["2019-10-18",1810.0,1810.0,1740.0,1760.0,202200],["2019-10-21",1780.0,1860.0,1710.0,1850.0,182840],["2019-10-22",1860.0,1860.0,1790.0,1830.0,186140],["2019-10-23",1820.0,1830.0,1800.0,1830.0,102230],["2019-10-24",1830.0,1940.0,1800.0,1940.0,1187530],["2019-10-25",1960.0,2000.0,1900.0,1900.0,271850],["2019-10-28",1890.0,1940.0,1850.0,1890.0,113670],["2019-10-29",1850.0,1900.0,1800.0,1810.0,345760],["2019-10-30",1810.0,1850.0,1790.0,1800.0,211990],["2019-10-31",1840.0,1840.0,1750.0,1800.0,73570],["2019-11-01",1780.0,1820.0,1750.0,1760.0,98980],["2019-11-04",1750.0,1830.0,1740.0,1760.0,105220],["2019-11-05",1790.0,1800.0,1730.0,1740.0,303550],["2019-11-06",1760.0,1760.0,1730.0,1740.0,137400],["2019-11-07",1740.0,1830.0,1740.0,1780.0,147110],["2019-11-08",1810.0,1810.0,1750.0,1760.0,54580],["2019-11-11",1750.0,1780.0,1740.0,1740.0,162860],["2019-11-12",1720.0,1780.0,1700.0,1750.0,203900],["2019-11-13",1740.0,1770.0,1720.0,1730.0,111900],["2019-11-14",1730.0,1850.0,1730.0,1850.0,1172840],["2019-11-15",1970.0,1970.0,1920.0,1970.0,714130],["2019-11-18",2100.0,2100.0,2100.0,2100.0,178370],["2019-11-19",2240.0,2240.0,2240.0,2240.0,292540],["2019-11-20",2390.0,2390.0,2090.0,2110.0,1990200],["2019-11-21",2140.0,2250.0,2020.0,2140.0,334640],["2019-11-22",2220.0,2220.0,2060.0,2090.0,145820],["2019-11-25",2020.0,2060.0,1950.0,1950.0,501100],["2019-11-26",1900.0,1950.0,1840.0,1940.0,304950],["2019-11-27",1970.0,2000.0,1920.0,1990.0,95620],["2019-11-28",2020.0,2020.0,1900.0,1990.0,99870],["2019-11-29",1990.0,2120.0,1960.0,2120.0,893800],["2019-12-02",2190.0,2240.0,2110.0,2170.0,336430],["2019-12-03",2170.0,2190.0,2030.0,2150.0,214700],["2019-12-04",2110.0,2110.0,2030.0,2050.0,201190],["2019-12-05",2030.0,2100.0,1940.0,1950.0,335060],["2019-12-06",2040.0,2040.0,1950.0,1970.0,31820],["2019-12-09",2050.0,2050.0,1860.0,1950.0,109990],["2019-12-10",1950.0,1980.0,1900.0,1900.0,146900],["2019-12-11",1960.0,1970.0,1900.0,1920.0,391370],["2019-12-12",1960.0,2050.0,1940.0,2050.0,228560],["2019-12-13",2050.0,2050.0,1910.0,1960.0,156050],["2019-12-16",1950.0,2070.0,1920.0,1990.0,280100],["2019-12-17",1990.0,2040.0,1940.0,1950.0,283530],["2019-12-18",1970.0,2020.0,1950.0,1950.0,369860],["2019-12-19",1950.0,2050.0,1930.0,2000.0,366160],["2019-12-20",1970.0,2030.0,1950.0,1970.0,91560],["2019-12-23",1970.0,2070.0,1970.0,2070.0,174720],["2019-12-24",2050.0,2050.0,1970.0,1990.0,104090],["2019-12-25",1990.0,2030.0,1930.0,1950.0,191090],["2019-12-26",1950.0,2000.0,1950.0,1970.0,85470],["2019-12-27",1990.0,1990.0,1950.0,1970.0,201850],["2019-12-30",1980.0,1990.0,1930.0,1970.0,506860],["2019-12-31",1970.0,1980.0,1950.0,1950.0,349240],["2020-01-02",1950.0,2050.0,1940.0,2020.0,457040],["2020-01-03",2020.0,2020.0,1950.0,1950.0,191040],["2020-01-06",1960.0,1990.0,1950.0,1960.0,367100],["2020-01-07",1980.0,2000.0,1950.0,1980.0,123110],["2020-01-08",1980.0,1990.0,1960.0,1990.0,348210],["2020-01-09",1990.0,2090.0,1970.0,2070.0,260690],["2020-01-10",2060.0,2210.0,2060.0,2210.0,595110],["2020-01-13",2250.0,2250.0,2060.0,2060.0,202600],["2020-01-14",2000.0,2080.0,1970.0,2040.0,148380],["2020-01-15",2000.0,2030.0,1960.0,2030.0,256330],["2020-01-16",2010.0,2100.0,1980.0,2040.0,137420],["2020-01-17",2040.0,2180.0,2000.0,2180.0,458160],["2020-01-20",2170.0,2330.0,2170.0,2330.0,993180],["2020-01-21",2490.0,2490.0,2400.0,2490.0,683690],["2020-01-22",2630.0,2660.0,2490.0,2660.0,666000],["2020-01-30",2840.0,2840.0,2600.0,2840.0,750880],["2020-01-31",3030.0,3030.0,3030.0,3030.0,616230],["2020-02-03",3240.0,3240.0,2820.0,3240.0,1604310],["2020-02-04",3430.0,3460.0,3200.0,3400.0,1250430],["2020-02-05",3170.0,3390.0,3170.0,3170.0,267950],["2020-02-06",2950.0,2950.0,2950.0,2950.0,581860],["2020-02-07",2750.0,2750.0,2750.0,2750.0,233790],["2020-02-10",2560.0,2740.0,2560.0,2740.0,1286400],["2020-02-11",2700.0,2700.0,2550.0,2550.0,504590],["2020-02-12",2410.0,2550.0,2410.0,2520.0,41400],["2020-02-13",2510.0,2690.0,2490.0,2690.0,327320],["2020-02-14",2690.0,2690.0,2510.0,2640.0,248340],["2020-02-17",2600.0,2600.0,2460.0,2460.0,223060],["2020-02-18",2400.0,2450.0,2300.0,2340.0,107750],["2020-02-19",2240.0,2500.0,2240.0,2350.0,242190],["2020-02-20",2470.0,2490.0,2360.0,2470.0,112170],["2020-02-21",2470.0,2470.0,2300.0,2400.0,239130],["2020-02-24",2350.0,2350.0,2240.0,2280.0,416690],["2020-02-25",2140.0,2340.0,2140.0,2300.0,81520],["2020-02-26",2280.0,2290.0,2240.0,2250.0,91920],["2020-02-27",2300.0,2350.0,2250.0,2340.0,69590],["2020-02-28",2300.0,2330.0,2180.0,2250.0,95060],["2020-03-02",2250.0,2260.0,2140.0,2140.0,174110],["2020-03-03",2150.0,2230.0,2100.0,2140.0,190070],["2020-03-04",2180.0,2280.0,2140.0,2280.0,258640],["2020-03-05",2280.0,2430.0,2280.0,2420.0,600930],["2020-03-06",2400.0,2410.0,2290.0,2380.0,158290],["2020-03-09",2360.0,2360.0,2220.0,2220.0,110540],["2020-03-10",2070.0,2210.0,2070.0,2070.0,727820],["2020-03-11",2070.0,2090.0,1930.0,1930.0,470140],["2020-03-12",1810.0,1990.0,1800.0,1800.0,591970],["2020-03-13",1800.0,1800.0,1680.0,1750.0,512930],["2020-03-16",1780.0,1800.0,1630.0,1630.0,161230],["2020-03-17",1600.0,1690.0,1520.0,1630.0,1403190],["2020-03-18",1670.0,1740.0,1670.0,1740.0,101320],["2020-03-19",1860.0,1860.0,1860.0,1860.0,274160],["2020-03-20",1840.0,1840.0,1730.0,1730.0,675050],["2020-03-23",1620.0,1730.0,1610.0,1610.0,317880],["2020-03-24",1520.0,1670.0,1500.0,1570.0,260570],["2020-03-25",1570.0,1630.0,1560.0,1590.0,277600],["2020-03-26",1600.0,1620.0,1510.0,1510.0,226700],["2020-03-27",1510.0,1540.0,1420.0,1420.0,229570],["2020-03-30",1360.0,1410.0,1330.0,1330.0,299290],["2020-03-31",1250.0,1380.0,1250.0,1300.0,95530],["2020-04-01",1320.0,1390.0,1310.0,1390.0,101230],["2020-04-03",1430.0,1430.0,1390.0,1390.0,123410],["2020-04-06",1460.0,1480.0,1420.0,1460.0,151840],["2020-04-07",1500.0,1500.0,1440.0,1440.0,86080],["2020-04-08",1440.0,1440.0,1390.0,1420.0,112800],["2020-04-09",1480.0,1480.0,1390.0,1440.0,383340],["2020-04-10",1410.0,1450.0,1390.0,1420.0,163650],["2020-04-13",1420.0,1440.0,1400.0,1420.0,63140],["2020-04-14",1430.0,1510.0,1380.0,1510.0,447700],["2020-04-15",1590.0,1610.0,1530.0,1610.0,366720],["2020-04-16",1610.0,1700.0,1550.0,1680.0,451140],["2020-04-17",1680.0,1720.0,1600.0,1650.0,299440],["2020-04-20",1660.0,1700.0,1610.0,1650.0,259030],["2020-04-21",1610.0,1640.0,1540.0,1540.0,318940],["2020-04-22",1480.0,1590.0,1480.0,1590.0,107950],["2020-04-23",1610.0,1620.0,1570.0,1570.0,114990],["2020-04-24",1600.0,1600.0,1540.0,1590.0,66540],["2020-04-27",1580.0,1600.0,1550.0,1580.0,97500],["2020-04-28",1580.0,1650.0,1540.0,1650.0,323570],["2020-04-29",1670.0,1680.0,1590.0,1650.0,131300],["2020-05-04",1600.0,1640.0,1550.0,1550.0,169320],["2020-05-05",1540.0,1570.0,1500.0,1570.0,68470],["2020-05-06",1570.0,1620.0,1550.0,1570.0,172210],["2020-05-07",1590.0,1590.0,1530.0,1580.0,414820],["2020-05-08",1590.0,1590.0,1560.0,1560.0,173270],["2020-05-11",1570.0,1570.0,1540.0,1560.0,176760],["2020-05-12",1550.0,1580.0,1550.0,1580.0,87680],["2020-05-13",1570.0,1590.0,1550.0,1590.0,463990],["2020-05-14",1580.0,1700.0,1580.0,1700.0,1010190],["2020-05-15",1700.0,1810.0,1660.0,1810.0,1619700],["2020-05-18",1920.0,1930.0,1850.0,1930.0,709180],["2020-05-19",1930.0,2010.0,1800.0,1800.0,793320],["2020-05-20",1700.0,1790.0,1700.0,1720.0,388430],["2020-05-21",1670.0,1770.0,1670.0,1690.0,411870],["2020-05-22",1690.0,1780.0,1670.0,1740.0,218580],["2020-05-25",1740.0,1780.0,1740.0,1770.0,309300],["2020-05-26",1770.0,1790.0,1720.0,1770.0,294760],["2020-05-27",1770.0,1790.0,1730.0,1760.0,179800],["2020-05-28",1710.0,1760.0,1710.0,1750.0,218250],["2020-05-29",1730.0,1870.0,1720.0,1870.0,841210],["2020-06-01",1990.0,2000.0,1900.0,2000.0,947120],["2020-06-02",2120.0,2140.0,1860.0,1860.0,893060],["2020-06-03",1820.0,1930.0,1800.0,1920.0,305740],["2020-06-04",1850.0,1960.0,1850.0,1920.0,279810],["2020-06-05",1860.0,1920.0,1820.0,1870.0,757870],["2020-06-08",1860.0,1940.0,1840.0,1940.0,1017010],["2020-06-09",1980.0,1980.0,1900.0,1940.0,310210],["2020-06-10",1910.0,2070.0,1900.0,2070.0,927840],["2020-06-11",2180.0,2210.0,1930.0,1930.0,1897840],["2020-06-12",1870.0,2060.0,1870.0,2060.0,764540],["2020-06-15",2060.0,2150.0,1950.0,1950.0,678420],["2020-06-16",1950.0,2050.0,1950.0,2000.0,438010],["2020-06-17",2050.0,2050.0,1930.0,1930.0,296060],["2020-06-18",1910.0,1970.0,1830.0,1900.0,252300],["2020-06-19",1900.0,1990.0,1880.0,1970.0,310160],["2020-06-22",1960.0,2020.0,1940.0,1960.0,300250],["2020-06-23",2000.0,2000.0,1940.0,1940.0,268920],["2020-06-24",1940.0,1960.0,1860.0,1880.0,381550],["2020-06-25",1860.0,1890.0,1800.0,1870.0,277350],["2020-06-26",1870.0,1900.0,1800.0,1820.0,266890],["2020-06-29",1820.0,1820.0,1700.0,1740.0,463590],["2020-06-30",1700.0,1810.0,1620.0,1690.0,370640],["2020-07-01",1630.0,1750.0,1590.0,1680.0,179760],["2020-07-02",1710.0,1730.0,1680.0,1680.0,151280],["2020-07-03",1680.0,1720.0,1680.0,1690.0,86720],["2020-07-06",1720.0,1720.0,1670.0,1700.0,126970],["2020-07-07",1700.0,1720.0,1660.0,1680.0,292100],["2020-07-08",1680.0,1710.0,1650.0,1680.0,161080],["2020-07-09",1640.0,1650.0,1570.0,1590.0,1605810],["2020-07-10",1530.0,1630.0,1530.0,1620.0,382130],["2020-07-13",1510.0,1600.0,1510.0,1570.0,938860],["2020-07-14",1500.0,1540.0,1490.0,1510.0,552540],["2020-07-15",1500.0,1610.0,1470.0,1610.0,935710],["2020-07-16",1600.0,1720.0,1560.0,1720.0,977260],["2020-07-17",1680.0,1680.0,1610.0,1620.0,312880],["2020-07-20",1520.0,1590.0,1520.0,1520.0,301710],["2020-07-21",1460.0,1510.0,1450.0,1450.0,351940],["2020-07-22",1450.0,1520.0,1450.0,1460.0,223950],["2020-07-23",1490.0,1490.0,1360.0,1360.0,648330],["2020-07-24",1330.0,1340.0,1270.0,1270.0,693400],["2020-07-27",1190.0,1190.0,1190.0,1190.0,122830],["2020-07-28",1110.0,1140.0,1110.0,1140.0,1250800],["2020-07-29",1100.0,1130.0,1070.0,1070.0,427280],["2020-07-30",1040.0,1090.0,1000.0,1090.0,208570],["2020-07-31",1020.0,1070.0,1020.0,1030.0,312660],["2020-08-03",960.0,1020.0,960.0,960.0,712140],["2020-08-04",930.0,1020.0,930.0,1000.0,740900],["2020-08-05",1020.0,1020.0,980.0,1010.0,265940],["2020-08-06",1000.0,1010.0,980.0,980.0,343870],["2020-08-07",940.0,1000.0,940.0,980.0,150610],["2020-08-18",1000.0,1000.0,1000.0,1000.0,0],["2020-08-19",1000.0,1000.0,1000.0,1000.0,0],["2020-08-20",1000.0,1000.0,1000.0,1000.0,0],["2020-08-21",1000.0,1100.0,1000.0,1000.0,557000],["2020-08-24",1000.0,1000.0,1000.0,1000.0,0],["2020-08-25",1000.0,1000.0,1000.0,1000.0,0],["2020-08-26",1000.0,1000.0,1000.0,1000.0,0],["2020-08-27",1000.0,1000.0,1000.0,1000.0,0],["2020-08-28",1000.0,1000.0,900.0,1000.0,612800],["2020-08-31",900.0,900.0,900.0,900.0,0],["2020-09-01",900.0,900.0,900.0,900.0,0],["2020-09-03",900.0,900.0,900.0,900.0,0],["2020-09-04",900.0,1000.0,900.0,1000.0,932600],["2020-09-07",1000.0,1000.0,1000.0,1000.0,0],["2020-09-08",1000.0,1000.0,1000.0,1000.0,0],["2020-09-09",1000.0,1000.0,1000.0,1000.0,0],["2020-09-10",1000.0,1000.0,1000.0,1000.0,0],["2020-09-11",1000.0,1100.0,900.0,1100.0,301700],["2020-09-14",1000.0,1000.0,1000.0,1000.0,0],["2020-09-15",1000.0,1000.0,1000.0,1000.0,0],["2020-09-16",1000.0,1000.0,1000.0,1000.0,0],["2020-09-17",1000.0,1000.0,1000.0,1000.0,0],["2020-09-18",1000.0,1100.0,900.0,1000.0,335100],["2020-09-21",1000.0,1000.0,1000.0,1000.0,0],["2020-09-22",1000.0,1000.0,1000.0,1000.0,0],["2020-09-23",1000.0,1000.0,1000.0,1000.0,0],["2020-09-24",1000.0,1000.0,1000.0,1000.0,0],["2020-09-25",1000.0,1100.0,900.0,900.0,185500],["2020-09-28",1000.0,1000.0,1000.0,1000.0,0],["2020-09-29",1000.0,1000.0,1000.0,1000.0,0],["2020-09-30",1000.0,1000.0,1000.0,1000.0,0],["2020-10-01",1000.0,1000.0,1000.0,1000.0,0],["2020-10-02",1000.0,1100.0,900.0,1000.0,540700],["2020-10-05",1000.0,1000.0,1000.0,1000.0,0],["2020-10-06",1000.0,1000.0,1000.0,1000.0,0],["2020-10-07",1000.0,1000.0,1000.0,1000.0,0],["2020-10-08",1000.0,1000.0,1000.0,1000.0,0],["2020-10-09",1000.0,1100.0,1000.0,1100.0,201300],["2020-10-12",1000.0,1000.0,1000.0,1000.0,0],["2020-10-13",1000.0,1000.0,1000.0,1000.0,0],["2020-10-14",1000.0,1000.0,1000.0,1000.0,0],["2020-10-15",1000.0,1000.0,1000.0,1000.0,0],["2020-10-16",1000.0,1100.0,1000.0,1100.0,277100],["2020-10-19",1100.0,1100.0,1100.0,1100.0,0],["2020-10-20",1100.0,1100.0,1100.0,1100.0,0],["2020-10-21",1100.0,1100.0,1100.0,1100.0,0],["2020-10-22",1100.0,1100.0,1100.0,1100.0,0],["2020-10-23",1100.0,1100.0,1000.0,1000.0,346200],["2020-10-26",1000.0,1000.0,1000.0,1000.0,0],["2020-10-27",1000.0,1000.0,1000.0,1000.0,0],["2020-10-28",1000.0,1000.0,1000.0,1000.0,0],["2020-10-29",1000.0,1000.0,1000.0,1000.0,0],["2020-10-30",1000.0,1000.0,900.0,1000.0,201800],["2020-11-02",900.0,900.0,900.0,900.0,0],["2020-11-03",900.0,900.0,900.0,900.0,0],["2020-11-04",900.0,900.0,900.0,900.0,0],["2020-11-05",900.0,900.0,900.0,900.0,0],["2020-11-06",1000.0,1000.0,900.0,1000.0,68300],["2020-11-09",1000.0,1000.0,1000.0,1000.0,0],["2020-11-10",1000.0,1000.0,1000.0,1000.0,0],["2020-11-11",1000.0,1000.0,1000.0,1000.0,0],["2020-11-12",1000.0,1000.0,1000.0,1000.0,0],["2020-11-13",900.0,1000.0,900.0,900.0,262600],["2020-11-16",900.0,900.0,900.0,900.0,0],["2020-11-17",900.0,900.0,900.0,900.0,0],["2020-11-18",900.0,900.0,900.0,900.0,0],["2020-11-19",900.0,900.0,900.0,900.0,0],["2020-11-20",900.0,1000.0,900.0,1000.0,185400],["2020-11-23",900.0,900.0,900.0,900.0,0],["2020-11-24",900.0,900.0,900.0,900.0,0],["2020-11-25",900.0,900.0,900.0,900.0,0],["2020-11-26",900.0,900.0,900.0,900.0,0],["2020-11-27",900.0,1000.0,900.0,1000.0,293400],["2020-11-30",900.0,900.0,900.0,900.0,0],["2020-12-01",900.0,900.0,900.0,900.0,0],["2020-12-02",900.0,900.0,900.0,900.0,0],["2020-12-03",900.0,900.0,900.0,900.0,0],["2020-12-04",900.0,1000.0,900.0,1000.0,161000],["2020-12-07",1000.0,1000.0,1000.0,1000.0,0],["2020-12-08",1000.0,1000.0,1000.0,1000.0,0],["2020-12-09",1000.0,1000.0,1000.0,1000.0,0],["2020-12-10",1000.0,1000.0,1000.0,1000.0,0],["2020-12-11",900.0,1000.0,900.0,900.0,274300],["2020-12-14",900.0,900.0,900.0,900.0,0],["2020-12-15",900.0,900.0,900.0,900.0,0],["2020-12-16",900.0,900.0,900.0,900.0,0],["2020-12-17",900.0,900.0,900.0,900.0,0],["2020-12-18",1000.0,1000.0,800.0,900.0,301800],["2020-12-21",900.0,900.0,900.0,900.0,0],["2020-12-22",900.0,900.0,900.0,900.0,0],["2020-12-23",900.0,900.0,900.0,900.0,0],["2020-12-24",900.0,900.0,900.0,900.0,0],["2020-12-25",900.0,1000.0,900.0,900.0,239700],["2020-12-28",900.0,900.0,900.0,900.0,0],["2020-12-29",900.0,900.0,900.0,900.0,0],["2020-12-30",900.0,900.0,900.0,900.0,0],["2020-12-31",900.0,900.0,900.0,900.0,0],["2021-01-04",900.0,900.0,900.0,900.0,0],["2021-01-05",900.0,900.0,900.0,900.0,0],["2021-01-06",900.0,900.0,900.0,900.0,0],["2021-01-07",900.0,900.0,900.0,900.0,0],["2021-01-08",900.0,1000.0,900.0,1000.0,598200],["2021-01-11",1000.0,1000.0,1000.0,1000.0,0],["2021-01-12",1000.0,1000.0,1000.0,1000.0,0],["2021-01-13",1000.0,1000.0,1000.0,1000.0,0],["2021-01-14",1000.0,1000.0,1000.0,1000.0,0],["2021-01-15",1100.0,1100.0,1000.0,1100.0,409200],["2021-01-18",1100.0,1100.0,1100.0,1100.0,0],["2021-01-19",1100.0,1100.0,1100.0,1100.0,0],["2021-01-20",1100.0,1100.0,1100.0,1100.0,0],["2021-01-21",1100.0,1100.0,1100.0,1100.0,0],["2021-01-22",1200.0,1200.0,1200.0,1200.0,466700],["2021-01-25",1200.0,1200.0,1200.0,1200.0,0],["2021-01-26",1200.0,1200.0,1200.0,1200.0,0],["2021-01-27",1200.0,1200.0,1200.0,1200.0,0],["2021-01-28",1200.0,1200.0,1200.0,1200.0,0],["2021-01-29",1100.0,1300.0,1100.0,1300.0,921800],["2021-02-01",1200.0,1200.0,1200.0,1200.0,0],["2021-02-02",1200.0,1200.0,1200.0,1200.0,0],["2021-02-03",1200.0,1200.0,1200.0,1200.0,0],["2021-02-04",1200.0,1200.0,1200.0,1200.0,0],["2021-02-05",1300.0,1300.0,1200.0,1300.0,1306100],["2021-02-08",1300.0,1300.0,1300.0,1300.0,0],["2021-02-09",1300.0,1300.0,1300.0,1300.0,0],["2021-02-17",1300.0,1300.0,1300.0,1300.0,0],["2021-02-18",1300.0,1300.0,1300.0,1300.0,0],["2021-02-19",1400.0,1400.0,1400.0,1400.0,309400],["2021-02-22",1400.0,1400.0,1400.0,1400.0,0],["2021-02-23",1400.0,1400.0,1400.0,1400.0,0],["2021-02-24",1400.0,1400.0,1400.0,1400.0,0],["2021-02-25",1400.0,1400.0,1400.0,1400.0,0],["2021-02-26",1500.0,1600.0,1500.0,1600.0,805200],["2021-03-01",1600.0,1600.0,1600.0,1600.0,0],["2021-03-02",1600.0,1600.0,1600.0,1600.0,0],["2021-03-03",1600.0,1600.0,1600.0,1600.0,0],["2021-03-04",1600.0,1600.0,1600.0,1600.0,0],["2021-03-05",1700.0,1800.0,1700.0,1800.0,1629100],["2021-03-08",1800.0,1800.0,1800.0,1800.0,0],["2021-03-09",1800.0,1800.0,1800.0,1800.0,0],["2021-03-10",1800.0,1800.0,1800.0,1800.0,0],["2021-03-11",1800.0,1800.0,1800.0,1800.0,0],["2021-03-12",2000.0,2000.0,1600.0,2000.0,1272800],["2021-03-15",1900.0,1900.0,1900.0,1900.0,0],["2021-03-16",1900.0,1900.0,1900.0,1900.0,0],["2021-03-17",1900.0,1900.0,1900.0,1900.0,0],["2021-03-18",1900.0,1900.0,1900.0,1900.0,0],["2021-03-19",1900.0,2100.0,1800.0,1900.0,1099100],["2021-03-22",1900.0,1900.0,1900.0,1900.0,0],["2021-03-23",1900.0,1900.0,1900.0,1900.0,0],["2021-03-24",1900.0,1900.0,1900.0,1900.0,0],["2021-03-25",1900.0,1900.0,1900.0,1900.0,0],["2021-03-26",1900.0,2000.0,1700.0,1800.0,1000300],["2021-03-29",1800.0,1800.0,1800.0,1800.0,0],["2021-03-30",1800.0,1800.0,1800.0,1800.0,0],["2021-03-31",1800.0,1800.0,1800.0,1800.0,0],["2021-04-01",1800.0,1800.0,1800.0,1800.0,0],["2021-04-02",1800.0,1900.0,1700.0,1900.0,902500],["2021-04-05",1800.0,1800.0,1800.0,1800.0,0],["2021-04-06",1800.0,1800.0,1800.0,1800.0,0],["2021-04-07",1800.0,1800.0,1800.0,1800.0,0],["2021-04-08",1800.0,1800.0,1800.0,1800.0,0],["2021-04-09",1900.0,2000.0,1900.0,2000.0,1547400],["2021-04-12",2000.0,2000.0,2000.0,2000.0,0],["2021-04-13",2000.0,2000.0,2000.0,2000.0,0],["2021-04-14",2000.0,2000.0,2000.0,2000.0,0],["2021-04-15",2000.0,2000.0,2000.0,2000.0,0],["2021-04-16",2000.0,2300.0,2000.0,2300.0,2209800],["2021-04-19",2300.0,2300.0,2300.0,2300.0,0],["2021-04-20",2300.0,2300.0,2300.0,2300.0,0],["2021-04-22",2300.0,2300.0,2300.0,2300.0,0],["2021-04-23",2000.0,2300.0,2000.0,2200.0,648900],["2021-04-26",2200.0,2200.0,2200.0,2200.0,0],["2021-04-27",2200.0,2200.0,2200.0,2200.0,0],["2021-04-28",2200.0,2200.0,2200.0,2200.0,0],["2021-04-29",2200.0,2200.0,2200.0,2200.0,0],["2021-05-04",2200.0,2200.0,2200.0,2200.0,0],["2021-05-05",2200.0,2200.0,2200.0,2200.0,0],["2021-05-06",2200.0,2200.0,2200.0,2200.0,0],["2021-05-07",2000.0,2200.0,1900.0,2000.0,1140800],["2021-05-10",1900.0,1900.0,1900.0,1900.0,0],["2021-05-11",1900.0,1900.0,1900.0,1900.0,0],["2021-05-12",1900.0,1900.0,1900.0,1900.0,0],["2021-05-13",1900.0,1900.0,1900.0,1900.0,0],["2021-05-14",1900.0,1900.0,1700.0,1800.0,851100],["2021-05-17",1700.0,1700.0,1700.0,1700.0,0],["2021-05-18",1700.0,1700.0,1700.0,1700.0,0],["2021-05-19",1700.0,1700.0,1700.0,1700.0,0],["2021-05-20",1700.0,1700.0,1700.0,1700.0,0],["2021-05-21",1700.0,1800.0,1500.0,1500.0,1249300],["2021-05-24",1600.0,1600.0,1600.0,1600.0,0],["2021-05-25",1600.0,1600.0,1600.0,1600.0,0],["2021-05-26",1600.0,1600.0,1600.0,1600.0,0],["2021-05-27",1600.0,1600.0,1600.0,1600.0,0],["2021-05-28",1500.0,1600.0,1500.0,1600.0,316000],["2021-05-31",1600.0,1600.0,1600.0,1600.0,0],["2021-06-01",1600.0,1600.0,1600.0,1600.0,0],["2021-06-02",1600.0,1600.0,1600.0,1600.0,0],["2021-06-03",1600.0,1600.0,1600.0,1600.0,0],["2021-06-04",1600.0,1800.0,1600.0,1800.0,761000],["2021-06-07",1800.0,1800.0,1800.0,1800.0,0],["2021-06-08",1800.0,1800.0,1800.0,1800.0,0],["2021-06-09",1800.0,1800.0,1800.0,1800.0,0],["2021-06-10",1800.0,1800.0,1800.0,1800.0,0],["2021-06-11",1900.0,1900.0,1700.0,1800.0,506800],["2021-06-14",1800.0,1800.0,1800.0,1800.0,0],["2021-06-15",1800.0,1800.0,1800.0,1800.0,0],["2021-06-16",1800.0,1800.0,1800.0,1800.0,0],["2021-06-17",1800.0,1800.0,1800.0,1800.0,0],["2021-06-18",1800.0,1900.0,1800.0,1800.0,571300],["2021-06-21",1800.0,1800.0,1800.0,1800.0,0],["2021-06-22",1800.0,1800.0,1800.0,1800.0,0],["2021-06-23",1800.0,1800.0,1800.0,1800.0,0],["2021-06-24",1800.0,1800.0,1800.0,1800.0,0],["2021-06-25",1800.0,1900.0,1600.0,1800.0,603300],["2021-06-28",1700.0,1700.0,1700.0,1700.0,0],["2021-06-29",1700.0,1700.0,1700.0,1700.0,0],["2021-06-30",1700.0,1700.0,1700.0,1700.0,0],["2021-07-01",1700.0,1700.0,1700.0,1700.0,0],["2021-07-02",1800.0,1800.0,1600.0,1700.0,425800],["2021-07-05",1700.0,1700.0,1700.0,1700.0,0],["2021-07-06",1700.0,1700.0,1700.0,1700.0,0],["2021-07-07",1700.0,1700.0,1700.0,1700.0,0],["2021-07-08",1700.0,1700.0,1700.0,1700.0,0],["2021-07-09",1700.0,1700.0,1500.0,1700.0,652700],["2021-07-12",1600.0,1600.0,1600.0,1600.0,0],["2021-07-13",1600.0,1600.0,1600.0,1600.0,0],["2021-07-14",1600.0,1600.0,1600.0,1600.0,0],["2021-07-15",1600.0,1600.0,1600.0,1600.0,0],["2021-07-16",1700.0,1700.0,1500.0,1600.0,335900],["2021-07-19",1600.0,1600.0,1600.0,1600.0,0],["2021-07-20",1600.0,1600.0,1600.0,1600.0,0],["2021-07-21",1600.0,1600.0,1600.0,1600.0,0],["2021-07-22",1600.0,1600.0,1600.0,1600.0,0],["2021-07-23",1600.0,1600.0,1500.0,1600.0,114800],["2021-07-26",1600.0,1600.0,1600.0,1600.0,0],["2021-07-27",1600.0,1600.0,1600.0,1600.0,0],["2021-07-28",1600.0,1600.0,1600.0,1600.0,0],["2021-07-29",1600.0,1600.0,1600.0,1600.0,0],["2021-07-30",1600.0,1600.0,1400.0,1500.0,288200],["2021-08-02",1500.0,1500.0,1500.0,1500.0,0],["2021-08-03",1500.0,1500.0,1500.0,1500.0,0],["2021-08-04",1500.0,1500.0,1500.0,1500.0,0],["2021-08-05",1500.0,1500.0,1500.0,1500.0,0],["2021-08-06",1600.0,1700.0,1500.0,1600.0,1090500],["2021-08-09",1600.0,1600.0,1600.0,1600.0,0],["2021-08-10",1600.0,1600.0,1600.0,1600.0,0],["2021-08-11",1600.0,1600.0,1600.0,1600.0,0],["2021-08-12",1600.0,1600.0,1600.0,1600.0,0],["2021-08-13",1700.0,1700.0,1600.0,1700.0,307300],["2021-08-16",1700.0,1700.0,1700.0,1700.0,0],["2021-08-17",1700.0,1700.0,1700.0,1700.0,0],["2021-08-18",1700.0,1700.0,1700.0,1700.0,0],["2021-08-19",1700.0,1700.0,1700.0,1700.0,0],["2021-08-20",1700.0,1700.0,1500.0,1600.0,961800],["2021-08-23",1600.0,1600.0,1600.0,1600.0,0],["2021-08-24",1600.0,1600.0,1600.0,1600.0,0],["2021-08-25",1600.0,1600.0,1600.0,1600.0,0],["2021-08-26",1600.0,1600.0,1600.0,1600.0,0],["2021-08-27",1600.0,1600.0,1400.0,1500.0,440500],["2021-08-30",1500.0,1500.0,1500.0,1500.0,0],["2021-08-31",1500.0,1500.0,1500.0,1500.0,0],["2021-09-01",1500.0,1500.0,1500.0,1500.0,0],["2021-09-06",1500.0,1500.0,1500.0,1500.0,0],["2021-09-07",1500.0,1500.0,1500.0,1500.0,0],["2021-09-08",1500.0,1500.0,1500.0,1500.0,0],["2021-09-09",1500.0,1500.0,1500.0,1500.0,0],["2021-09-10",1600.0,1600.0,1400.0,1600.0,701400],["2021-09-13",1500.0,1500.0,1500.0,1500.0,0],["2021-09-14",1500.0,1500.0,1500.0,1500.0,0],["2021-09-15",1500.0,1500.0,1500.0,1500.0,0],["2021-09-16",1500.0,1500.0,1500.0,1500.0,0],["2021-09-17",1600.0,1700.0,1500.0,1700.0,1128000],["2021-09-20",1700.0,1700.0,1700.0,1700.0,0],["2021-09-21",1700.0,1700.0,1700.0,1700.0,0],["2021-09-22",1700.0,1700.0,1700.0,1700.0,0],["2021-09-23",1700.0,1700.0,1700.0,1700.0,0],["2021-09-24",1800.0,1900.0,1600.0,1800.0,1224900],["2021-09-27",1800.0,1800.0,1800.0,1800.0,0],["2021-09-28",1800.0,1800.0,1800.0,1800.0,0],["2021-09-29",1800.0,1800.0,1800.0,1800.0,0],["2021-09-30",1800.0,1800.0,1800.0,1800.0,0],["2021-10-01",1800.0,2000.0,1700.0,2000.0,3557800],["2021-10-04",1900.0,1900.0,1900.0,1900.0,0],["2021-10-05",1900.0,1900.0,1900.0,1900.0,0],["2021-10-06",1900.0,1900.0,1900.0,1900.0,0],["2021-10-07",1900.0,1900.0,1900.0,1900.0,0],["2021-10-08",2100.0,2100.0,2100.0,2100.0,699400],["2021-10-11",2100.0,2100.0,2100.0,2100.0,0],["2021-10-12",2100.0,2100.0,2100.0,2100.0,0],["2021-10-13",2100.0,2100.0,2100.0,2100.0,0],["2021-10-14",2100.0,2100.0,2100.0,2100.0,0],["2021-10-15",2400.0,2400.0,2400.0,2400.0,624400],["2021-10-18",2400.0,2400.0,2400.0,2400.0,0],["2021-10-19",2400.0,2400.0,2400.0,2400.0,0],["2021-10-20",2400.0,2400.0,2400.0,2400.0,0],["2021-10-21",2400.0,2400.0,2400.0,2400.0,0],["2021-10-22",2700.0,2700.0,2700.0,2700.0,301300],["2021-10-25",2700.0,2700.0,2700.0,2700.0,0],["2021-10-26",2700.0,2700.0,2700.0,2700.0,0],["2021-10-27",2700.0,2700.0,2700.0,2700.0,0],["2021-10-28",2700.0,2700.0,2700.0,2700.0,0],["2021-10-29",3100.0,3100.0,3100.0,3100.0,203500],["2021-11-01",3100.0,3100.0,3100.0,3100.0,0],["2021-11-02",3100.0,3100.0,3100.0,3100.0,0],["2021-11-03",3100.0,3100.0,3100.0,3100.0,0],["2021-11-04",3100.0,3100.0,3100.0,3100.0,0],["2021-11-05",3500.0,3500.0,3500.0,3500.0,489400],["2021-11-08",3500.0,3500.0,3500.0,3500.0,0],["2021-11-09",3500.0,3500.0,3500.0,3500.0,0],["2021-11-10",3500.0,3500.0,3500.0,3500.0,0],["2021-11-11",3500.0,3500.0,3500.0,3500.0,0],["2021-11-12",4000.0,4000.0,4000.0,4000.0,737500],["2021-11-15",4000.0,4000.0,4000.0,4000.0,0],["2021-11-16",4000.0,4000.0,4000.0,4000.0,0],["2021-11-17",4000.0,4000.0,4000.0,4000.0,0],["2021-11-18",4000.0,4000.0,4000.0,4000.0,0],["2021-11-19",4600.0,4600.0,4000.0,4600.0,3420600],["2021-11-22",4500.0,4500.0,4500.0,4500.0,0],["2021-11-23",4500.0,4500.0,4500.0,4500.0,0],["2021-11-24",4500.0,4500.0,4500.0,4500.0,0],["2021-11-25",4500.0,4500.0,4500.0,4500.0,0],["2021-11-26",5000.0,5100.0,5000.0,5100.0,1317500],["2021-11-29",5100.0,5100.0,5100.0,5100.0,0],["2021-11-30",5100.0,5100.0,5100.0,5100.0,0],["2021-12-01",5100.0,5100.0,5100.0,5100.0,0],["2021-12-02",5100.0,5100.0,5100.0,5100.0,0],["2021-12-03",5800.0,5800.0,5800.0,5800.0,1489600],["2021-12-06",5800.0,5800.0,5800.0,5800.0,0],["2021-12-07",5800.0,5800.0,5800.0,5800.0,0],["2021-12-08",5800.0,5800.0,5800.0,5800.0,0],["2021-12-09",5800.0,5800.0,5800.0,5800.0,0],["2021-12-10",6600.0,6600.0,6600.0,6600.0,788500],["2021-12-13",6600.0,6600.0,6600.0,6600.0,0],["2021-12-14",6600.0,6600.0,6600.0,6600.0,0],["2021-12-15",6600.0,6600.0,6600.0,6600.0,0],["2021-12-16",6600.0,6600.0,6600.0,6600.0,0],["2021-12-17",7500.0,7500.0,6000.0,6800.0,3705000],["2021-12-20",7100.0,7100.0,7100.0,7100.0,0],["2021-12-21",7100.0,7100.0,7100.0,7100.0,0],["2021-12-22",7100.0,7100.0,7100.0,7100.0,0],["2021-12-23",7100.0,7100.0,7100.0,7100.0,0],["2021-12-24",7100.0,7100.0,6100.0,6100.0,2230100],["2021-12-27",6200.0,6200.0,6200.0,6200.0,0],["2021-12-28",6200.0,6200.0,6200.0,6200.0,0],["2021-12-29",6200.0,6200.0,6200.0,6200.0,0],["2021-12-30",6200.0,6200.0,6200.0,6200.0,0],["2021-12-31",6200.0,6800.0,5900.0,6400.0,2012500],["2022-01-04",6300.0,6300.0,6300.0,6300.0,0],["2022-01-05",6300.0,6300.0,6300.0,6300.0,0],["2022-01-06",6300.0,6300.0,6300.0,6300.0,0],["2022-01-07",6500.0,7200.0,6500.0,7200.0,1759900],["2022-01-10",7200.0,7200.0,7200.0,7200.0,0],["2022-01-11",7200.0,7200.0,7200.0,7200.0,0],["2022-01-12",7200.0,7200.0,7200.0,7200.0,0],["2022-01-13",7200.0,7200.0,7200.0,7200.0,0],["2022-01-14",7300.0,7600.0,6200.0,6200.0,1942900],["2022-01-17",6300.0,6300.0,6300.0,6300.0,0],["2022-01-18",6300.0,6300.0,6300.0,6300.0,0],["2022-01-19",6300.0,6300.0,6300.0,6300.0,0],["2022-01-20",6300.0,6300.0,6300.0,6300.0,0],["2022-01-21",7000.0,7200.0,5900.0,6100.0,1084900],["2022-01-24",6400.0,6400.0,6400.0,6400.0,0],["2022-01-25",6400.0,6400.0,6400.0,6400.0,0],["2022-01-26",6400.0,6400.0,6400.0,6400.0,0],["2022-01-27",6400.0,6400.0,6400.0,6400.0,0],["2022-01-28",5600.0,5900.0,5500.0,5500.0,555000],["2022-02-07",5500.0,5500.0,5500.0,5500.0,0],["2022-02-08",5500.0,5500.0,5500.0,5500.0,0],["2022-02-09",5500.0,5500.0,5500.0,5500.0,0],["2022-02-10",5500.0,5500.0,5500.0,5500.0,0],["2022-02-11",5600.0,5600.0,4700.0,5100.0,1004700],["2022-02-14",5000.0,5000.0,5000.0,5000.0,0],["2022-02-15",5000.0,5000.0,5000.0,5000.0,0],["2022-02-16",5000.0,5000.0,5000.0,5000.0,0],["2022-02-17",5000.0,5000.0,5000.0,5000.0,0],["2022-02-18",5100.0,5400.0,4900.0,5000.0,811000],["2022-02-21",5100.0,5100.0,5100.0,5100.0,0],["2022-02-22",5100.0,5100.0,5100.0,5100.0,0],["2022-02-23",5100.0,5100.0,5100.0,5100.0,0],["2022-02-24",5100.0,5100.0,5100.0,5100.0,0],["2022-02-25",5100.0,5200.0,4500.0,4700.0,785800],["2022-02-28",4800.0,4800.0,4800.0,4800.0,0],["2022-03-01",4800.0,4800.0,4800.0,4800.0,0],["2022-03-02",4800.0,4800.0,4800.0,4800.0,0],["2022-03-03",4800.0,4800.0,4800.0,4800.0,0],["2022-03-04",4900.0,5000.0,4600.0,4800.0,696900],["2022-03-07",4800.0,4800.0,4800.0,4800.0,0],["2022-03-08",4800.0,4800.0,4800.0,4800.0,0],["2022-03-09",4800.0,4800.0,4800.0,4800.0,0],["2022-03-10",4800.0,4800.0,4800.0,4800.0,0],["2022-03-11",4800.0,4800.0,4100.0,4200.0,925700],["2022-03-14",4300.0,4300.0,4300.0,4300.0,0],["2022-03-15",4300.0,4300.0,4300.0,4300.0,0],["2022-03-16",4300.0,4300.0,4300.0,4300.0,0],["2022-03-17",4300.0,4300.0,4300.0,4300.0,0],["2022-03-18",4200.0,4500.0,3800.0,4100.0,1013900],["2022-03-21",4000.0,4000.0,4000.0,4000.0,0],["2022-03-22",4000.0,4000.0,4000.0,4000.0,0],["2022-03-23",4000.0,4000.0,4000.0,4000.0,0],["2022-03-24",4000.0,4000.0,4000.0,4000.0,0],["2022-03-25",4000.0,4200.0,3900.0,4200.0,1009400],["2022-03-28",4100.0,4100.0,4100.0,4100.0,0],["2022-03-29",4100.0,4100.0,4100.0,4100.0,0],["2022-03-30",4100.0,4100.0,4100.0,4100.0,0],["2022-03-31",4100.0,4100.0,4100.0,4100.0,0],["2022-04-01",4100.0,4100.0,3800.0,3900.0,577700],["2022-04-04",3900.0,3900.0,3900.0,3900.0,0],["2022-04-05",3900.0,3900.0,3900.0,3900.0,0],["2022-04-06",3900.0,3900.0,3900.0,3900.0,0],["2022-04-07",3900.0,3900.0,3900.0,3900.0,0],["2022-04-08",3900.0,3900.0,3400.0,3400.0,954100],["2022-04-12",3400.0,3400.0,3400.0,3400.0,0],["2022-04-13",3400.0,3400.0,3400.0,3400.0,0],["2022-04-14",3400.0,3400.0,3400.0,3400.0,0],["2022-04-15",3400.0,3500.0,3000.0,3200.0,357500],["2022-04-18",3100.0,3100.0,3100.0,3100.0,0],["2022-04-19",3100.0,3100.0,3100.0,3100.0,0],["2022-04-20",3100.0,3100.0,3100.0,3100.0,0],["2022-04-21",3100.0,3100.0,3100.0,3100.0,0],["2022-04-22",2700.0,2900.0,2700.0,2700.0,892800],["2022-04-25",2700.0,2700.0,2700.0,2700.0,0],["2022-04-26",2700.0,2700.0,2700.0,2700.0,0],["2022-04-27",2700.0,2700.0,2700.0,2700.0,0],["2022-04-28",2700.0,2700.0,2700.0,2700.0,0],["2022-04-29",2800.0,3100.0,2800.0,3100.0,465000],["2022-05-04",3000.0,3000.0,3000.0,3000.0,0],["2022-05-05",3000.0,3000.0,3000.0,3000.0,0],["2022-05-06",3100.0,3400.0,3000.0,3300.0,479800],["2022-05-09",3200.0,3200.0,3200.0,3200.0,0],["2022-05-10",3200.0,3200.0,3200.0,3200.0,0],["2022-05-11",3200.0,3200.0,3200.0,3200.0,0],["2022-05-12",3200.0,3200.0,3200.0,3200.0,0],["2022-05-13",3000.0,3300.0,2800.0,2800.0,724800],["2022-05-16",2900.0,2900.0,2900.0,2900.0,0],["2022-05-17",2900.0,2900.0,2900.0,2900.0,0],["2022-05-18",2900.0,2900.0,2900.0,2900.0,0],["2022-05-19",2900.0,2900.0,2900.0,2900.0,0],["2022-05-20",2900.0,3100.0,2700.0,2700.0,350200],["2022-05-23",2800.0,2800.0,2800.0,2800.0,0],["2022-05-24",2800.0,2800.0,2800.0,2800.0,0],["2022-05-25",2800.0,2800.0,2800.0,2800.0,0],["2022-05-26",2800.0,2800.0,2800.0,2800.0,0],["2022-05-27",2900.0,2900.0,2700.0,2700.0,1118900],["2022-05-30",2800.0,2800.0,2800.0,2800.0,0],["2022-05-31",2800.0,2800.0,2800.0,2800.0,0],["2022-06-01",2800.0,2800.0,2800.0,2800.0,0],["2022-06-02",2800.0,2800.0,2800.0,2800.0,0],["2022-06-03",2800.0,2900.0,2600.0,2700.0,231600],["2022-06-06",2700.0,2700.0,2700.0,2700.0,0],["2022-06-07",2700.0,2700.0,2700.0,2700.0,0],["2022-06-08",2700.0,2700.0,2700.0,2700.0,0],["2022-06-09",2700.0,2700.0,2700.0,2700.0,0],["2022-06-10",2700.0,2700.0,2500.0,2500.0,293400],["2022-06-13",2500.0,2500.0,2500.0,2500.0,0],["2022-06-14",2500.0,2500.0,2500.0,2500.0,0],["2022-06-15",2500.0,2500.0,2500.0,2500.0,0],["2022-06-16",2500.0,2500.0,2500.0,2500.0,0],["2022-06-17",2500.0,2500.0,2200.0,2200.0,257800],["2022-06-20",2200.0,2200.0,2200.0,2200.0,0],["2022-06-21",2200.0,2200.0,2200.0,2200.0,0],["2022-06-22",2200.0,2200.0,2200.0,2200.0,0],["2022-06-23",2200.0,2200.0,2200.0,2200.0,0],["2022-06-24",2000.0,2300.0,2000.0,2100.0,635100],["2022-06-27",2100.0,2100.0,2100.0,2100.0,0],["2022-06-28",2100.0,2100.0,2100.0,2100.0,0],["2022-06-29",2100.0,2100.0,2100.0,2100.0,0],["2022-06-30",2100.0,2100.0,2100.0,2100.0,0],["2022-07-01",2000.0,2000.0,1800.0,1900.0,418200],["2022-07-04",1800.0,1800.0,1800.0,1800.0,0],["2022-07-05",1800.0,1800.0,1800.0,1800.0,0],["2022-07-06",1800.0,1800.0,1800.0,1800.0,0],["2022-07-07",1800.0,1800.0,1800.0,1800.0,0],["2022-07-08",1900.0,2000.0,1800.0,1900.0,196000],["2022-07-11",1900.0,1900.0,1900.0,1900.0,0],["2022-07-12",1900.0,1900.0,1900.0,1900.0,0],["2022-07-13",1900.0,1900.0,1900.0,1900.0,0],["2022-07-14",1900.0,1900.0,1900.0,1900.0,0],["2022-07-15",1900.0,2100.0,1900.0,2100.0,462600],["2022-07-18",2000.0,2000.0,2000.0,2000.0,0],["2022-07-19",2000.0,2000.0,2000.0,2000.0,0],["2022-07-20",2000.0,2000.0,2000.0,2000.0,0],["2022-07-21",2000.0,2000.0,2000.0,2000.0,0],["2022-07-22",2100.0,2300.0,2000.0,2300.0,561800],["2022-07-25",2200.0,2200.0,2200.0,2200.0,0],["2022-07-26",2200.0,2200.0,2200.0,2200.0,0],["2022-07-27",2200.0,2200.0,2200.0,2200.0,0],["2022-07-28",2200.0,2200.0,2200.0,2200.0,0],["2022-07-29",2500.0,2500.0,2500.0,2500.0,98400],["2022-08-01",2500.0,2500.0,2500.0,2500.0,0],["2022-08-02",2500.0,2500.0,2500.0,2500.0,0],["2022-08-03",2500.0,2500.0,2500.0,2500.0,0],["2022-08-04",2500.0,2500.0,2500.0,2500.0,0],["2022-08-05",2800.0,2800.0,2800.0,2800.0,495100],["2022-08-08",2800.0,2800.0,2800.0,2800.0,0],["2022-08-09",2800.0,2800.0,2800.0,2800.0,0],["2022-08-10",2800.0,2800.0,2800.0,2800.0,0],["2022-08-11",2800.0,2800.0,2800.0,2800.0,0],["2022-08-12",3200.0,3200.0,2800.0,2900.0,997800],["2022-08-15",3000.0,3000.0,3000.0,3000.0,0],["2022-08-16",3000.0,3000.0,3000.0,3000.0,0],["2022-08-17",3000.0,3000.0,3000.0,3000.0,0],["2022-08-18",3000.0,3000.0,3000.0,3000.0,0],["2022-08-19",3000.0,3000.0,2600.0,2600.0,586900],["2022-08-22",2700.0,2700.0,2700.0,2700.0,0],["2022-08-23",2700.0,2700.0,2700.0,2700.0,0],["2022-08-24",2700.0,2700.0,2700.0,2700.0,0],["2022-08-25",2700.0,2700.0,2700.0,2700.0,0],["2022-08-26",2800.0,2800.0,2300.0,2400.0,564700],["2022-08-29",2400.0,2400.0,2400.0,2400.0,0],["2022-08-30",2400.0,2400.0,2400.0,2400.0,0],["2022-08-31",2400.0,2400.0,2400.0,2400.0,0],["2022-09-05",2400.0,2400.0,2400.0,2400.0,0],["2022-09-06",2400.0,2400.0,2400.0,2400.0,0],["2022-09-07",2400.0,2400.0,2400.0,2400.0,0],["2022-09-08",2400.0,2400.0,2400.0,2400.0,0],["2022-09-09",2200.0,2200.0,2100.0,2200.0,477400],["2022-09-12",2100.0,2100.0,2100.0,2100.0,0],["2022-09-13",2100.0,2100.0,2100.0,2100.0,0],["2022-09-14",2100.0,2100.0,2100.0,2100.0,0],["2022-09-15",2100.0,2100.0,2100.0,2100.0,0],["2022-09-16",2000.0,2400.0,2000.0,2200.0,358000],["2022-09-19",2200.0,2200.0,2200.0,2200.0,0],["2022-09-20",2200.0,2200.0,2200.0,2200.0,0],["2022-09-21",2200.0,2200.0,2200.0,2200.0,0],["2022-09-22",2200.0,2200.0,2200.0,2200.0,0],["2022-09-23",2400.0,2400.0,2100.0,2200.0,135300],["2022-09-26",2200.0,2200.0,2200.0,2200.0,0],["2022-09-27",2200.0,2200.0,2200.0,2200.0,0],["2022-09-28",2200.0,2200.0,2200.0,2200.0,0],["2022-09-29",2200.0,2200.0,2200.0,2200.0,0],["2022-09-30",2100.0,2100.0,1900.0,1900.0,406000],["2022-10-03",1900.0,1900.0,1900.0,1900.0,0],["2022-10-04",1900.0,1900.0,1900.0,1900.0,0],["2022-10-05",1900.0,1900.0,1900.0,1900.0,0],["2022-10-06",1900.0,1900.0,1900.0,1900.0,0],["2022-10-07",1900.0,1900.0,1700.0,1700.0,203300],["2022-10-10",1700.0,1700.0,1700.0,1700.0,0],["2022-10-11",1700.0,1700.0,1700.0,1700.0,0],["2022-10-12",1700.0,1700.0,1700.0,1700.0,0],["2022-10-13",1700.0,1700.0,1700.0,1700.0,0],["2022-10-14",1800.0,1800.0,1600.0,1700.0,262500],["2022-10-17",1700.0,1700.0,1700.0,1700.0,0],["2022-10-18",1700.0,1700.0,1700.0,1700.0,0],["2022-10-19",1700.0,1700.0,1700.0,1700.0,0],["2022-10-20",1700.0,1700.0,1700.0,1700.0,0],["2022-10-21",1600.0,1600.0,1500.0,1500.0,283000],["2022-10-24",1500.0,1500.0,1500.0,1500.0,0],["2022-10-25",1500.0,1500.0,1500.0,1500.0,0],["2022-10-26",1500.0,1500.0,1500.0,1500.0,0],["2022-10-27",1500.0,1500.0,1500.0,1500.0,0],["2022-10-28",1500.0,1700.0,1500.0,1600.0,224300],["2022-10-31",1600.0,1600.0,1600.0,1600.0,0],["2022-11-01",1600.0,1600.0,1600.0,1600.0,0],["2022-11-02",1600.0,1600.0,1600.0,1600.0,0],["2022-11-03",1600.0,1600.0,1600.0,1600.0,0],["2022-11-04",1400.0,1500.0,1400.0,1400.0,254700],["2022-11-07",1400.0,1400.0,1400.0,1400.0,0],["2022-11-08",1400.0,1400.0,1400.0,1400.0,0],["2022-11-09",1400.0,1400.0,1400.0,1400.0,0],["2022-11-10",1400.0,1400.0,1400.0,1400.0,0],["2022-11-11",1200.0,1200.0,1200.0,1200.0,61600],["2022-11-14",1200.0,1200.0,1200.0,1200.0,0],["2022-11-15",1200.0,1200.0,1200.0,1200.0,0],["2022-11-16",1200.0,1200.0,1200.0,1200.0,0],["2022-11-17",1200.0,1200.0,1200.0,1200.0,0],["2022-11-18",1200.0,1200.0,1100.0,1100.0,597600],["2022-11-21",1100.0,1100.0,1100.0,1100.0,0],["2022-11-22",1100.0,1100.0,1100.0,1100.0,0],["2022-11-23",1100.0,1100.0,1100.0,1100.0,0],["2022-11-24",1100.0,1100.0,1100.0,1100.0,0],["2022-11-25",1100.0,1100.0,1000.0,1100.0,658400],["2022-11-28",1000.0,1000.0,1000.0,1000.0,0],["2022-11-29",1000.0,1000.0,1000.0,1000.0,0],["2022-11-30",1000.0,1000.0,1000.0,1000.0,0],["2022-12-01",1000.0,1000.0,1000.0,1000.0,0],["2022-12-02",1100.0,1100.0,1000.0,1100.0,286300],["2022-12-05",1100.0,1100.0,1100.0,1100.0,0],["2022-12-06",1100.0,1100.0,1100.0,1100.0,0],["2022-12-07",1100.0,1100.0,1100.0,1100.0,0],["2022-12-08",1100.0,1100.0,1100.0,1100.0,0],["2022-12-09",1200.0,1200.0,1200.0,1200.0,118300],["2022-12-12",1200.0,1200.0,1200.0,1200.0,0],["2022-12-13",1200.0,1200.0,1200.0,1200.0,0],["2022-12-14",1200.0,1200.0,1200.0,1200.0,0],["2022-12-15",1200.0,1200.0,1200.0,1200.0,0],["2022-12-16",1300.0,1300.0,1300.0,1300.0,162700],["2022-12-19",1300.0,1300.0,1300.0,1300.0,0],["2022-12-20",1300.0,1300.0,1300.0,1300.0,0],["2022-12-21",1300.0,1300.0,1300.0,1300.0,0],["2022-12-22",1300.0,1300.0,1300.0,1300.0,0],["2022-12-23",1400.0,1400.0,1400.0,1400.0,122800],["2022-12-26",1400.0,1400.0,1400.0,1400.0,0],["2022-12-27",1400.0,1400.0,1400.0,1400.0,0],["2022-12-28",1400.0,1400.0,1400.0,1400.0,0],["2022-12-29",1400.0,1400.0,1400.0,1400.0,0],["2022-12-30",1600.0,1600.0,1600.0,1600.0,252000],["2023-01-03",1600.0,1600.0,1600.0,1600.0,0],["2023-01-04",1600.0,1600.0,1600.0,1600.0,0],["2023-01-05",1600.0,1600.0,1600.0,1600.0,0],["2023-01-06",1800.0,1800.0,1400.0,1500.0,393300],["2023-01-09",1600.0,1600.0,1600.0,1600.0,0],["2023-01-10",1600.0,1600.0,1600.0,1600.0,0],["2023-01-11",1600.0,1600.0,1600.0,1600.0,0],["2023-01-12",1600.0,1600.0,1600.0,1600.0,0],["2023-01-13",1600.0,1700.0,1500.0,1600.0,431600],["2023-01-16",1600.0,1600.0,1600.0,1600.0,0],["2023-01-17",1600.0,1600.0,1600.0,1600.0,0],["2023-01-18",1600.0,1600.0,1600.0,1600.0,0],["2023-01-19",1600.0,1600.0,1600.0,1600.0,0],["2023-01-27",1700.0,1800.0,1600.0,1700.0,176600],["2023-01-30",1700.0,1700.0,1700.0,1700.0,0],["2023-01-31",1700.0,1700.0,1700.0,1700.0,0],["2023-02-01",1700.0,1700.0,1700.0,1700.0,0],["2023-02-02",1700.0,1700.0,1700.0,1700.0,0],["2023-02-03",1700.0,1700.0,1600.0,1600.0,239700],["2023-02-06",1700.0,1700.0,1700.0,1700.0,0],["2023-02-07",1700.0,1700.0,1700.0,1700.0,0],["2023-02-08",1700.0,1700.0,1700.0,1700.0,0],["2023-02-09",1700.0,1700.0,1700.0,1700.0,0],["2023-02-10",1700.0,1700.0,1500.0,1500.0,301000],["2023-02-13",1500.0,1500.0,1500.0,1500.0,0],["2023-02-14",1500.0,1500.0,1500.0,1500.0,0],["2023-02-15",1500.0,1500.0,1500.0,1500.0,0],["2023-02-16",1500.0,1500.0,1500.0,1500.0,0],["2023-02-17",1500.0,1500.0,1300.0,1400.0,360100],["2023-02-20",1400.0,1400.0,1400.0,1400.0,0],["2023-02-21",1400.0,1400.0,1400.0,1400.0,0],["2023-02-22",1400.0,1400.0,1400.0,1400.0,0],["2023-02-23",1400.0,1400.0,1400.0,1400.0,0],["2023-02-24",1400.0,1400.0,1200.0,1200.0,149200],["2023-02-27",1200.0,1200.0,1200.0,1200.0,0],["2023-02-28",1200.0,1200.0,1200.0,1200.0,0],["2023-03-01",1200.0,1200.0,1200.0,1200.0,0],["2023-03-02",1200.0,1200.0,1200.0,1200.0,0],["2023-03-03",1100.0,1300.0,1100.0,1200.0,246700],["2023-03-06",1200.0,1200.0,1200.0,1200.0,0],["2023-03-07",1200.0,1200.0,1200.0,1200.0,0],["2023-03-08",1200.0,1200.0,1200.0,1200.0,0],["2023-03-09",1200.0,1200.0,1200.0,1200.0,0],["2023-03-10",1100.0,1300.0,1100.0,1300.0,164000],["2023-03-13",1200.0,1200.0,1200.0,1200.0,0],["2023-03-14",1200.0,1200.0,1200.0,1200.0,0],["2023-03-15",1200.0,1200.0,1200.0,1200.0,0],["2023-03-16",1200.0,1200.0,1200.0,1200.0,0],["2023-03-17",1200.0,1300.0,1200.0,1200.0,242200],["2023-03-20",1200.0,1200.0,1200.0,1200.0,0],["2023-03-21",1200.0,1200.0,1200.0,1200.0,0],["2023-03-22",1200.0,1200.0,1200.0,1200.0,0],["2023-03-23",1200.0,1200.0,1200.0,1200.0,0],["2023-03-24",1300.0,1300.0,1200.0,1300.0,230400],["2023-03-27",1300.0,1300.0,1300.0,1300.0,0],["2023-03-28",1300.0,1300.0,1300.0,1300.0,0],["2023-03-29",1300.0,1300.0,1300.0,1300.0,0],["2023-03-30",1300.0,1300.0,1300.0,1300.0,0],["2023-03-31",1300.0,1300.0,1200.0,1200.0,277600],["2023-04-03",1200.0,1200.0,1200.0,1200.0,0],["2023-04-04",1200.0,1200.0,1200.0,1200.0,0],["2023-04-05",1200.0,1200.0,1200.0,1200.0,0],["2023-04-06",1200.0,1200.0,1200.0,1200.0,0],["2023-04-07",1200.0,1300.0,1200.0,1300.0,407600],["2023-04-10",1300.0,1300.0,1300.0,1300.0,0],["2023-04-11",1300.0,1300.0,1300.0,1300.0,0],["2023-04-12",1300.0,1300.0,1300.0,1300.0,0],["2023-04-13",1300.0,1300.0,1300.0,1300.0,0],["2023-04-14",1400.0,1400.0,1300.0,1300.0,243900],["2023-04-17",1300.0,1300.0,1300.0,1300.0,0],["2023-04-18",1300.0,1300.0,1300.0,1300.0,0],["2023-04-19",1300.0,1300.0,1300.0,1300.0,0],["2023-04-20",1300.0,1300.0,1300.0,1300.0,0],["2023-04-21",1300.0,1400.0,1200.0,1400.0,468800],["2023-04-24",1400.0,1400.0,1400.0,1400.0,0],["2023-04-25",1400.0,1400.0,1400.0,1400.0,0],["2023-04-26",1400.0,1400.0,1400.0,1400.0,0],["2023-04-27",1400.0,1400.0,1400.0,1400.0,0],["2023-04-28",1400.0,1500.0,1300.0,1400.0,195400],["2023-05-04",1400.0,1400.0,1400.0,1400.0,0],["2023-05-05",1300.0,1400.0,1200.0,1400.0,302200],["2023-05-08",1300.0,1300.0,1300.0,1300.0,0],["2023-05-09",1300.0,1300.0,1300.0,1300.0,0],["2023-05-10",1300.0,1300.0,1300.0,1300.0,0],["2023-05-11",1300.0,1300.0,1300.0,1300.0,0],["2023-05-12",1400.0,1400.0,1300.0,1300.0,361500],["2023-05-15",1300.0,1300.0,1300.0,1300.0,0],["2023-05-16",1300.0,1300.0,1300.0,1300.0,0],["2023-05-17",1300.0,1300.0,1300.0,1300.0,0],["2023-05-18",1300.0,1300.0,1300.0,1300.0,0],["2023-05-19",1300.0,1300.0,1200.0,1300.0,161800],["2023-05-22",1300.0,1300.0,1300.0,1300.0,0],["2023-05-23",1300.0,1300.0,1300.0,1300.0,0],["2023-05-24",1300.0,1300.0,1300.0,1300.0,0],["2023-05-25",1300.0,1300.0,1300.0,1300.0,0],["2023-05-26",1300.0,1300.0,1200.0,1300.0,124100],["2023-05-29",1300.0,1300.0,1300.0,1300.0,0],["2023-05-30",1300.0,1300.0,1300.0,1300.0,0],["2023-05-31",1300.0,1300.0,1300.0,1300.0,0],["2023-06-01",1300.0,1300.0,1300.0,1300.0,0],["2023-06-02",1300.0,1400.0,1300.0,1400.0,561900],["2023-06-05",1400.0,1400.0,1400.0,1400.0,0],["2023-06-06",1400.0,1400.0,1400.0,1400.0,0],["2023-06-07",1400.0,1400.0,1400.0,1400.0,0],["2023-06-08",1400.0,1400.0,1400.0,1400.0,0],["2023-06-09",1500.0,1600.0,1500.0,1600.0,267200],["2023-06-12",1600.0,1600.0,1600.0,1600.0,0],["2023-06-13",1600.0,1600.0,1600.0,1600.0,0],["2023-06-14",1600.0,1600.0,1600.0,1600.0,0],["2023-06-15",1600.0,1600.0,1600.0,1600.0,0],["2023-06-16",1700.0,1800.0,1400.0,1700.0,586900],["2023-06-19",1600.0,1600.0,1600.0,1600.0,0],["2023-06-20",1600.0,1600.0,1600.0,1600.0,0],["2023-06-21",1600.0,1600.0,1600.0,1600.0,0],["2023-06-22",1600.0,1600.0,1600.0,1600.0,0],["2023-06-23",1600.0,1800.0,1600.0,1700.0,415400],["2023-06-26",1700.0,1700.0,1700.0,1700.0,0],["2023-06-27",1700.0,1700.0,1700.0,1700.0,0],["2023-06-28",1700.0,1700.0,1700.0,1700.0,0],["2023-06-29",1700.0,1700.0,1700.0,1700.0,0],["2023-06-30",1700.0,1700.0,1500.0,1500.0,279500],["2023-07-03",1500.0,1500.0,1500.0,1500.0,0],["2023-07-04",1500.0,1500.0,1500.0,1500.0,0],["2023-07-05",1500.0,1500.0,1500.0,1500.0,0],["2023-07-06",1500.0,1500.0,1500.0,1500.0,0],["2023-07-07",1500.0,1600.0,1300.0,1600.0,100000],["2023-07-10",1500.0,1500.0,1500.0,1500.0,0],["2023-07-11",1500.0,1500.0,1500.0,1500.0,0],["2023-07-12",1500.0,1500.0,1500.0,1500.0,0],["2023-07-13",1500.0,1500.0,1500.0,1500.0,0],["2023-07-14",1600.0,1700.0,1500.0,1500.0,113300],["2023-07-17",1600.0,1600.0,1600.0,1600.0,0],["2023-07-18",1600.0,1600.0,1600.0,1600.0,0],["2023-07-19",1600.0,1600.0,1600.0,1600.0,0],["2023-07-20",1600.0,1600.0,1600.0,1600.0,0],["2023-07-21",1600.0,1800.0,1600.0,1700.0,308300],["2023-07-24",1700.0,1700.0,1700.0,1700.0,0],["2023-07-25",1700.0,1700.0,1700.0,1700.0,0],["2023-07-26",1700.0,1700.0,1700.0,1700.0,0],["2023-07-27",1700.0,1700.0,1700.0,1700.0,0],["2023-07-28",1700.0,1900.0,1700.0,1900.0,536200],["2023-07-31",1800.0,1800.0,1800.0,1800.0,0],["2023-08-01",1800.0,1800.0,1800.0,1800.0,0],["2023-08-02",1800.0,1800.0,1800.0,1800.0,0],["2023-08-03",1800.0,1800.0,1800.0,1800.0,0],["2023-08-04",1700.0,2000.0,1700.0,2000.0,550900],["2023-08-07",1900.0,1900.0,1900.0,1900.0,0],["2023-08-08",1900.0,1900.0,1900.0,1900.0,0],["2023-08-09",1900.0,1900.0,1900.0,1900.0,0],["2023-08-10",1900.0,1900.0,1900.0,1900.0,0],["2023-08-11",2100.0,2100.0,1700.0,1800.0,2082800],["2023-08-14",1800.0,1800.0,1800.0,1800.0,0],["2023-08-15",1800.0,1800.0,1800.0,1800.0,0],["2023-08-16",1800.0,1800.0,1800.0,1800.0,0],["2023-08-17",1800.0,1800.0,1800.0,1800.0,0],["2023-08-18",1800.0,1800.0,1600.0,1700.0,2645577],["2023-08-21",1600.0,1600.0,1600.0,1600.0,0],["2023-08-22",1600.0,1600.0,1600.0,1600.0,0],["2023-08-23",1600.0,1600.0,1600.0,1600.0,0],["2023-08-24",1600.0,1600.0,1600.0,1600.0,0],["2023-08-25",1600.0,1700.0,1600.0,1600.0,129800],["2023-08-28",1600.0,1600.0,1600.0,1600.0,0],["2023-08-29",1600.0,1600.0,1600.0,1600.0,0],["2023-08-30",1600.0,1600.0,1600.0,1600.0,0],["2023-08-31",1600.0,1600.0,1600.0,1600.0,0],["2023-09-05",1600.0,1600.0,1600.0,1600.0,0],["2023-09-06",1600.0,1600.0,1600.0,1600.0,0],["2023-09-07",1600.0,1600.0,1600.0,1600.0,0],["2023-09-08",1700.0,1700.0,1600.0,1700.0,344300],["2023-09-11",1600.0,1600.0,1600.0,1600.0,0],["2023-09-12",1600.0,1600.0,1600.0,1600.0,0],["2023-09-13",1600.0,1600.0,1600.0,1600.0,0],["2023-09-14",1600.0,1600.0,1600.0,1600.0,0],["2023-09-15",1700.0,1800.0,1700.0,1700.0,1012100],["2023-09-18",1700.0,1700.0,1700.0,1700.0,0],["2023-09-19",1700.0,1700.0,1700.0,1700.0,0],["2023-09-20",1700.0,1700.0,1700.0,1700.0,0],["2023-09-21",1700.0,1700.0,1700.0,1700.0,0],["2023-09-22",1800.0,1900.0,1600.0,1700.0,810800],["2023-09-25",1700.0,1700.0,1700.0,1700.0,0],["2023-09-26",1700.0,1700.0,1700.0,1700.0,0],["2023-09-27",1700.0,1700.0,1700.0,1700.0,0],["2023-09-28",1700.0,1700.0,1700.0,1700.0,0],["2023-09-29",1700.0,1700.0,1600.0,1600.0,121400],["2023-10-02",1600.0,1600.0,1600.0,1600.0,0],["2023-10-03",1600.0,1600.0,1600.0,1600.0,0],["2023-10-04",1600.0,1600.0,1600.0,1600.0,0],["2023-10-05",1600.0,1600.0,1600.0,1600.0,0],["2023-10-06",1600.0,1700.0,1600.0,1600.0,862900],["2023-10-09",1600.0,1600.0,1600.0,1600.0,0],["2023-10-10",1600.0,1600.0,1600.0,1600.0,0],["2023-10-11",1600.0,1600.0,1600.0,1600.0,0],["2023-10-12",1600.0,1600.0,1600.0,1600.0,0],["2023-10-13",1400.0,1700.0,1400.0,1600.0,429400],["2023-10-16",1600.0,1600.0,1600.0,1600.0,0],["2023-10-17",1600.0,1600.0,1600.0,1600.0,0],["2023-10-18",1600.0,1600.0,1600.0,1600.0,0],["2023-10-19",1600.0,1600.0,1600.0,1600.0,0],["2023-10-20",1600.0,1700.0,1600.0,1600.0,392900],["2023-10-23",1600.0,1600.0,1600.0,1600.0,0],["2023-10-24",1600.0,1600.0,1600.0,1600.0,0],["2023-10-25",1600.0,1600.0,1600.0,1600.0,0],["2023-10-26",1600.0,1600.0,1600.0,1600.0,0],["2023-10-27",1600.0,1600.0,1500.0,1500.0,201300],["2023-10-30",1600.0,1600.0,1600.0,1600.0,0],["2023-10-31",1600.0,1600.0,1600.0,1600.0,0],["2023-11-01",1600.0,1600.0,1600.0,1600.0,0],["2023-11-02",1600.0,1600.0,1600.0,1600.0,0],["2023-11-03",1700.0,1700.0,1500.0,1600.0,133000],["2023-11-06",1600.0,1600.0,1600.0,1600.0,0],["2023-11-07",1600.0,1600.0,1600.0,1600.0,0],["2023-11-08",1600.0,1600.0,1600.0,1600.0,0],["2023-11-09",1600.0,1600.0,1600.0,1600.0,0],["2023-11-10",1700.0,1700.0,1400.0,1400.0,135200],["2023-11-13",1500.0,1500.0,1500.0,1500.0,0],["2023-11-14",1500.0,1500.0,1500.0,1500.0,0],["2023-11-15",1500.0,1500.0,1500.0,1500.0,0],["2023-11-16",1500.0,1500.0,1500.0,1500.0,0],["2023-11-17",1500.0,1600.0,1400.0,1500.0,45000],["2023-11-20",1500.0,1500.0,1500.0,1500.0,0],["2023-11-21",1500.0,1500.0,1500.0,1500.0,0],["2023-11-22",1500.0,1500.0,1500.0,1500.0,0],["2023-11-23",1500.0,1500.0,1500.0,1500.0,0],["2023-11-24",1500.0,1500.0,1400.0,1400.0,157500],["2023-11-27",1400.0,1400.0,1400.0,1400.0,0],["2023-11-28",1400.0,1400.0,1400.0,1400.0,0],["2023-11-29",1400.0,1400.0,1400.0,1400.0,0],["2023-11-30",1400.0,1400.0,1400.0,1400.0,0],["2023-12-01",1400.0,1400.0,1200.0,1300.0,131000],["2023-12-04",1300.0,1300.0,1300.0,1300.0,0],["2023-12-05",1300.0,1300.0,1300.0,1300.0,0],["2023-12-06",1300.0,1300.0,1300.0,1300.0,0],["2023-12-07",1300.0,1300.0,1300.0,1300.0,0],["2023-12-08",1300.0,1400.0,1300.0,1400.0,133000],["2023-12-11",1400.0,1400.0,1400.0,1400.0,0],["2023-12-12",1400.0,1400.0,1400.0,1400.0,0],["2023-12-13",1400.0,1400.0,1400.0,1400.0,0],["2023-12-14",1400.0,1400.0,1400.0,1400.0,0],["2023-12-15",1300.0,1400.0,1200.0,1200.0,336000],["2023-12-18",1200.0,1200.0,1200.0,1200.0,0],["2023-12-19",1200.0,1200.0,1200.0,1200.0,0],["2023-12-20",1200.0,1200.0,1200.0,1200.0,0],["2023-12-21",1200.0,1200.0,1200.0,1200.0,0],["2023-12-22",1100.0,1300.0,1100.0,1200.0,111300],["2023-12-25",1200.0,1200.0,1200.0,1200.0,0],["2023-12-26",1200.0,1200.0,1200.0,1200.0,0],["2023-12-27",1200.0,1200.0,1200.0,1200.0,0],["2023-12-28",1200.0,1200.0,1200.0,1200.0,0],["2023-12-29",1100.0,1300.0,1100.0,1200.0,139900],["2024-01-02",1200.0,1200.0,1200.0,1200.0,0],["2024-01-03",1200.0,1200.0,1200.0,1200.0,0],["2024-01-04",1200.0,1200.0,1200.0,1200.0,0],["2024-01-05",1200.0,1300.0,1200.0,1300.0,482600],["2024-01-08",1300.0,1300.0,1300.0,1300.0,0],["2024-01-09",1300.0,1300.0,1300.0,1300.0,0],["2024-01-10",1300.0,1300.0,1300.0,1300.0,0],["2024-01-11",1300.0,1300.0,1300.0,1300.0,0],["2024-01-12",1300.0,1400.0,1300.0,1300.0,125600],["2024-01-15",1300.0,1300.0,1300.0,1300.0,0],["2024-01-16",1300.0,1300.0,1300.0,1300.0,0],["2024-01-17",1300.0,1300.0,1300.0,1300.0,0],["2024-01-18",1300.0,1300.0,1300.0,1300.0,0],["2024-01-19",1300.0,1300.0,1200.0,1300.0,180600],["2024-01-22",1200.0,1200.0,1200.0,1200.0,0],["2024-01-23",1200.0,1200.0,1200.0,1200.0,0],["2024-01-24",1200.0,1200.0,1200.0,1200.0,0],["2024-01-25",1200.0,1200.0,1200.0,1200.0,0],["2024-01-26",1200.0,1300.0,1200.0,1300.0,46100],["2024-01-29",1200.0,1200.0,1200.0,1200.0,0],["2024-01-30",1200.0,1200.0,1200.0,1200.0,0],["2024-01-31",1200.0,1200.0,1200.0,1200.0,0],["2024-02-01",1200.0,1200.0,1200.0,1200.0,0],["2024-02-02",1200.0,1300.0,1200.0,1200.0,151600],["2024-02-05",1200.0,1200.0,1200.0,1200.0,0],["2024-02-06",1200.0,1200.0,1200.0,1200.0,0],["2024-02-07",1200.0,1200.0,1200.0,1200.0,0],["2024-02-15",1200.0,1200.0,1200.0,1200.0,0],["2024-02-16",1300.0,1300.0,1200.0,1300.0,66300],["2024-02-19",1300.0,1300.0,1300.0,1300.0,0],["2024-02-20",1300.0,1300.0,1300.0,1300.0,0],["2024-02-21",1300.0,1300.0,1300.0,1300.0,0],["2024-02-22",1300.0,1300.0,1300.0,1300.0,0],["2024-02-23",1300.0,1300.0,1200.0,1300.0,344000],["2024-02-26",1200.0,1200.0,1200.0,1200.0,0],["2024-02-27",1200.0,1200.0,1200.0,1200.0,0],["2024-02-28",1200.0,1200.0,1200.0,1200.0,0],["2024-02-29",1200.0,1200.0,1200.0,1200.0,0],["2024-03-01",1200.0,1200.0,1100.0,1200.0,228900],["2024-03-04",1200.0,1200.0,1200.0,1200.0,0],["2024-03-05",1200.0,1200.0,1200.0,1200.0,0],["2024-03-06",1200.0,1200.0,1200.0,1200.0,0],["2024-03-07",1200.0,1200.0,1200.0,1200.0,0],["2024-03-08",1200.0,1200.0,1100.0,1200.0,208600],["2024-03-11",1100.0,1100.0,1100.0,1100.0,0],["2024-03-12",1100.0,1100.0,1100.0,1100.0,0],["2024-03-13",1100.0,1100.0,1100.0,1100.0,0],["2024-03-14",1100.0,1100.0,1100.0,1100.0,0],["2024-03-15",1100.0,1200.0,1000.0,1200.0,360100],["2024-03-18",1200.0,1200.0,1200.0,1200.0,0],["2024-03-19",1200.0,1200.0,1200.0,1200.0,0],["2024-03-20",1200.0,1200.0,1200.0,1200.0,0],["2024-03-21",1200.0,1200.0,1200.0,1200.0,0],["2024-03-22",1300.0,1300.0,1200.0,1300.0,375400],["2024-03-25",1300.0,1300.0,1300.0,1300.0,0],["2024-03-26",1300.0,1300.0,1300.0,1300.0,0],["2024-03-27",1300.0,1300.0,1300.0,1300.0,0],["2024-03-28",1300.0,1300.0,1300.0,1300.0,0],["2024-03-29",1400.0,1400.0,1200.0,1400.0,243500],["2024-04-01",1400.0,1400.0,1400.0,1400.0,0],["2024-04-02",1400.0,1400.0,1400.0,1400.0,0],["2024-04-03",1400.0,1400.0,1400.0,1400.0,0],["2024-04-04",1400.0,1400.0,1400.0,1400.0,0],["2024-04-05",1400.0,1400.0,1200.0,1200.0,508400],["2024-04-08",1200.0,1200.0,1200.0,1200.0,0],["2024-04-09",1200.0,1200.0,1200.0,1200.0,0],["2024-04-10",1200.0,1200.0,1200.0,1200.0,0],["2024-04-11",1200.0,1200.0,1200.0,1200.0,0],["2024-04-12",1200.0,1300.0,1200.0,1200.0,316500],["2024-04-15",1200.0,1200.0,1200.0,1200.0,0],["2024-04-16",1200.0,1200.0,1200.0,1200.0,0],["2024-04-17",1200.0,1200.0,1200.0,1200.0,0],["2024-04-19",1100.0,1200.0,1100.0,1200.0,226800],["2024-04-22",1100.0,1100.0,1100.0,1100.0,0],["2024-04-23",1100.0,1100.0,1100.0,1100.0,0],["2024-04-24",1100.0,1100.0,1100.0,1100.0,0],["2024-04-25",1100.0,1100.0,1100.0,1100.0,0],["2024-04-26",1100.0,1200.0,1100.0,1200.0,85900],["2024-05-02",1100.0,1100.0,1100.0,1100.0,0],["2024-05-03",1100.0,1200.0,1100.0,1200.0,121100],["2024-05-06",1200.0,1200.0,1200.0,1200.0,0],["2024-05-07",1200.0,1200.0,1200.0,1200.0,0],["2024-05-08",1200.0,1200.0,1200.0,1200.0,0],["2024-05-09",1200.0,1200.0,1200.0,1200.0,0],["2024-05-10",1200.0,1200.0,1100.0,1200.0,104100],["2024-05-13",1200.0,1200.0,1200.0,1200.0,0],["2024-05-14",1200.0,1200.0,1200.0,1200.0,0],["2024-05-15",1200.0,1200.0,1200.0,1200.0,0],["2024-05-16",1200.0,1200.0,1200.0,1200.0,0],["2024-05-17",1200.0,1200.0,1100.0,1200.0,117400],["2024-05-20",1200.0,1200.0,1200.0,1200.0,0],["2024-05-21",1200.0,1200.0,1200.0,1200.0,0],["2024-05-22",1200.0,1200.0,1200.0,1200.0,0],["2024-05-23",1200.0,1200.0,1200.0,1200.0,0],["2024-05-24",1200.0,1200.0,1100.0,1100.0,192100],["2024-05-27",1100.0,1100.0,1100.0,1100.0,0],["2024-05-28",1100.0,1100.0,1100.0,1100.0,0],["2024-05-29",1100.0,1100.0,1100.0,1100.0,0],["2024-05-30",1100.0,1100.0,1100.0,1100.0,0],["2024-05-31",1200.0,1200.0,1100.0,1200.0,400200],["2024-06-03",1200.0,1200.0,1200.0,1200.0,0],["2024-06-04",1200.0,1200.0,1200.0,1200.0,0],["2024-06-05",1200.0,1200.0,1200.0,1200.0,0],["2024-06-06",1200.0,1200.0,1200.0,1200.0,0],["2024-06-07",1200.0,1300.0,1200.0,1300.0,159400],["2024-06-10",1300.0,1300.0,1300.0,1300.0,0],["2024-06-11",1300.0,1300.0,1300.0,1300.0,0],["2024-06-12",1300.0,1300.0,1300.0,1300.0,0],["2024-06-13",1300.0,1300.0,1300.0,1300.0,0],["2024-06-14",1300.0,1300.0,1200.0,1300.0,189000],["2024-06-17",1200.0,1200.0,1200.0,1200.0,0],["2024-06-18",1200.0,1200.0,1200.0,1200.0,0],["2024-06-19",1200.0,1200.0,1200.0,1200.0,0],["2024-06-20",1200.0,1200.0,1200.0,1200.0,0],["2024-06-21",1200.0,1300.0,1200.0,1200.0,62900],["2024-06-24",1200.0,1200.0,1200.0,1200.0,0],["2024-06-25",1200.0,1200.0,1200.0,1200.0,0],["2024-06-26",1200.0,1200.0,1200.0,1200.0,0],["2024-06-27",1200.0,1200.0,1200.0,1200.0,0],["2024-06-28",1200.0,1300.0,1200.0,1300.0,212100],["2024-07-01",1200.0,1200.0,1200.0,1200.0,0],["2024-07-02",1200.0,1200.0,1200.0,1200.0,0],["2024-07-03",1200.0,1200.0,1200.0,1200.0,0],["2024-07-04",1200.0,1200.0,1200.0,1200.0,0],["2024-07-05",1200.0,1300.0,1200.0,1200.0,103800],["2024-07-08",1300.0,1300.0,1300.0,1300.0,0],["2024-07-09",1300.0,1300.0,1300.0,1300.0,0],["2024-07-10",1300.0,1300.0,1300.0,1300.0,0],["2024-07-11",1300.0,1300.0,1300.0,1300.0,0],["2024-07-12",1300.0,1400.0,1300.0,1400.0,277200],["2024-07-15",1400.0,1400.0,1400.0,1400.0,0],["2024-07-16",1400.0,1400.0,1400.0,1400.0,0],["2024-07-17",1400.0,1400.0,1400.0,1400.0,0],["2024-07-18",1400.0,1400.0,1400.0,1400.0,0],["2024-07-19",1400.0,1400.0,1200.0,1200.0,152700],["2024-07-22",1300.0,1300.0,1300.0,1300.0,0],["2024-07-23",1300.0,1300.0,1300.0,1300.0,0],["2024-07-24",1300.0,1300.0,1300.0,1300.0,0],["2024-07-25",1300.0,1300.0,1300.0,1300.0,0],["2024-07-26",1200.0,1300.0,1200.0,1300.0,137800],["2024-07-29",1200.0,1200.0,1200.0,1200.0,0],["2024-07-30",1200.0,1200.0,1200.0,1200.0,0],["2024-07-31",1200.0,1200.0,1200.0,1200.0,0],["2024-08-01",1200.0,1200.0,1200.0,1200.0,0],["2024-08-02",1200.0,1200.0,1100.0,1200.0,135400],["2024-08-05",1200.0,1200.0,1200.0,1200.0,0],["2024-08-06",1200.0,1200.0,1200.0,1200.0,0],["2024-08-07",1200.0,1200.0,1200.0,1200.0,0],["2024-08-08",1200.0,1200.0,1200.0,1200.0,0],["2024-08-09",1100.0,1200.0,1100.0,1200.0,72200],["2024-08-12",1200.0,1200.0,1200.0,1200.0,0],["2024-08-13",1200.0,1200.0,1200.0,1200.0,0],["2024-08-14",1200.0,1200.0,1200.0,1200.0,0],["2024-08-15",1200.0,1200.0,1200.0,1200.0,0],["2024-08-16",1200.0,1200.0,1100.0,1200.0,31800],["2024-08-19",1200.0,1200.0,1200.0,1200.0,0],["2024-08-20",1200.0,1200.0,1200.0,1200.0,0],["2024-08-21",1200.0,1200.0,1200.0,1200.0,0],["2024-08-22",1200.0,1200.0,1200.0,1200.0,0],["2024-08-23",1200.0,1300.0,1100.0,1300.0,261200],["2024-08-26",1200.0,1200.0,1200.0,1200.0,0],["2024-08-27",1200.0,1200.0,1200.0,1200.0,0],["2024-08-28",1200.0,1200.0,1200.0,1200.0,0],["2024-08-29",1200.0,1200.0,1200.0,1200.0,0],["2024-08-30",1200.0,1200.0,1100.0,1200.0,198100],["2024-09-04",1200.0,1200.0,1200.0,1200.0,0],["2024-09-05",1200.0,1200.0,1200.0,1200.0,0],["2024-09-06",1100.0,1200.0,1100.0,1200.0,158000],["2024-09-09",1100.0,1100.0,1100.0,1100.0,0],["2024-09-10",1100.0,1100.0,1100.0,1100.0,0],["2024-09-11",1100.0,1100.0,1100.0,1100.0,0],["2024-09-12",1100.0,1100.0,1100.0,1100.0,0],["2024-09-13",1100.0,1100.0,1100.0,1100.0,24400],["2024-09-16",1100.0,1100.0,1100.0,1100.0,0],["2024-09-17",1100.0,1100.0,1100.0,1100.0,0],["2024-09-18",1100.0,1100.0,1100.0,1100.0,0],["2024-09-19",1100.0,1100.0,1100.0,1100.0,0],["2024-09-20",1100.0,1100.0,1100.0,1100.0,36100],["2024-09-23",1100.0,1100.0,1100.0,1100.0,0],["2024-09-24",1100.0,1100.0,1100.0,1100.0,0],["2024-09-25",1100.0,1100.0,1100.0,1100.0,0],["2024-09-26",1100.0,1100.0,1100.0,1100.0,0],["2024-09-27",1100.0,1100.0,1000.0,1100.0,164600],["2024-09-30",1100.0,1100.0,1100.0,1100.0,0],["2024-10-01",1100.0,1100.0,1100.0,1100.0,0],["2024-10-02",1100.0,1100.0,1100.0,1100.0,0],["2024-10-03",1100.0,1100.0,1100.0,1100.0,0],["2024-10-04",1100.0,1100.0,1000.0,1100.0,22300],["2024-10-07",1100.0,1100.0,1100.0,1100.0,0],["2024-10-08",1100.0,1100.0,1100.0,1100.0,0],["2024-10-09",1100.0,1100.0,1100.0,1100.0,0],["2024-10-10",1100.0,1100.0,1100.0,1100.0,0],["2024-10-11",1100.0,1200.0,1000.0,1100.0,129900],["2024-10-14",1000.0,1000.0,1000.0,1000.0,0],["2024-10-15",1000.0,1000.0,1000.0,1000.0,0],["2024-10-16",1000.0,1000.0,1000.0,1000.0,0],["2024-10-17",1000.0,1000.0,1000.0,1000.0,0],["2024-10-18",1000.0,1000.0,900.0,1000.0,32200],["2024-10-21",1000.0,1000.0,1000.0,1000.0,0],["2024-10-22",1000.0,1000.0,1000.0,1000.0,0],["2024-10-23",1000.0,1000.0,1000.0,1000.0,0],["2024-10-24",1000.0,1000.0,1000.0,1000.0,0],["2024-10-25",1000.0,1000.0,900.0,1000.0,131300],["2024-10-28",900.0,900.0,900.0,900.0,0],["2024-10-29",900.0,900.0,900.0,900.0,0],["2024-10-30",900.0,900.0,900.0,900.0,0],["2024-10-31",900.0,900.0,900.0,900.0,0],["2024-11-01",900.0,1000.0,900.0,1000.0,96700],["2024-11-04",1000.0,1000.0,1000.0,1000.0,0],["2024-11-05",1000.0,1000.0,1000.0,1000.0,0],["2024-11-06",1000.0,1000.0,1000.0,1000.0,0],["2024-11-07",1000.0,1000.0,1000.0,1000.0,0],["2024-11-08",1000.0,1000.0,900.0,900.0,47000],["2024-11-11",1000.0,1000.0,1000.0,1000.0,0],["2024-11-12",1000.0,1000.0,1000.0,1000.0,0],["2024-11-13",1000.0,1000.0,1000.0,1000.0,0],["2024-11-14",1000.0,1000.0,1000.0,1000.0,0],["2024-11-15",1000.0,1000.0,900.0,1000.0,36600],["2024-11-18",1000.0,1000.0,1000.0,1000.0,0],["2024-11-19",1000.0,1000.0,1000.0,1000.0,0],["2024-11-20",1000.0,1000.0,1000.0,1000.0,0],["2024-11-21",1000.0,1000.0,1000.0,1000.0,0],["2024-11-22",900.0,1000.0,900.0,1000.0,13100],["2024-11-25",900.0,900.0,900.0,900.0,0],["2024-11-26",900.0,900.0,900.0,900.0,0],["2024-11-27",900.0,900.0,900.0,900.0,0],["2024-11-28",900.0,900.0,900.0,900.0,0],["2024-11-29",1000.0,1000.0,1000.0,1000.0,56100],["2024-12-02",1000.0,1000.0,1000.0,1000.0,0],["2024-12-03",1000.0,1000.0,1000.0,1000.0,0],["2024-12-04",1000.0,1000.0,1000.0,1000.0,0],["2024-12-05",1000.0,1000.0,1000.0,1000.0,0],["2024-12-06",1000.0,1000.0,900.0,1000.0,183400],["2024-12-09",1000.0,1000.0,1000.0,1000.0,0],["2024-12-10",1000.0,1000.0,1000.0,1000.0,0],["2024-12-11",1000.0,1000.0,1000.0,1000.0,0],["2024-12-12",1000.0,1000.0,1000.0,1000.0,0],["2024-12-13",1000.0,1000.0,900.0,1000.0,16000],["2024-12-16",900.0,900.0,900.0,900.0,0],["2024-12-17",900.0,900.0,900.0,900.0,0],["2024-12-18",900.0,900.0,900.0,900.0,0],["2024-12-19",900.0,900.0,900.0,900.0,0],["2024-12-20",900.0,1000.0,900.0,1000.0,211200],["2024-12-23",1000.0,1000.0,1000.0,1000.0,0],["2024-12-24",1000.0,1000.0,1000.0,1000.0,0],["2024-12-25",1000.0,1000.0,1000.0,1000.0,0],["2024-12-26",1000.0,1000.0,1000.0,1000.0,0],["2024-12-27",1000.0,1000.0,900.0,1000.0,45300],["2024-12-30",1000.0,1000.0,1000.0,1000.0,0],["2024-12-31",1000.0,1000.0,1000.0,1000.0,0],["2025-01-02",1000.0,1000.0,1000.0,1000.0,0],["2025-01-03",1000.0,1000.0,900.0,1000.0,55200],["2025-01-06",1000.0,1000.0,1000.0,1000.0,0],["2025-01-07",1000.0,1000.0,1000.0,1000.0,0],["2025-01-08",1000.0,1000.0,1000.0,1000.0,0],["2025-01-09",1000.0,1000.0,1000.0,1000.0,0],["2025-01-10",1000.0,1000.0,1000.0,1000.0,28400],["2025-01-13",1000.0,1000.0,1000.0,1000.0,0],["2025-01-14",1000.0,1000.0,1000.0,1000.0,0],["2025-01-15",1000.0,1000.0,1000.0,1000.0,0],["2025-01-16",1000.0,1000.0,1000.0,1000.0,0],["2025-01-17",1000.0,1000.0,900.0,1000.0,43700],["2025-01-20",1000.0,1000.0,1000.0,1000.0,0],["2025-01-21",1000.0,1000.0,1000.0,1000.0,0],["2025-01-22",1000.0,1000.0,1000.0,1000.0,0],["2025-01-23",1000.0,1000.0,1000.0,1000.0,0],["2025-01-24",1000.0,1000.0,900.0,900.0,33600],["2025-02-03",900.0,900.0,900.0,900.0,0],["2025-02-04",900.0,900.0,900.0,900.0,0],["2025-02-05",900.0,900.0,900.0,900.0,0],["2025-02-06",900.0,900.0,900.0,900.0,0],["2025-02-07",1000.0,1000.0,1000.0,1000.0,137700],["2025-02-10",1000.0,1000.0,1000.0,1000.0,0],["2025-02-11",1000.0,1000.0,1000.0,1000.0,0],["2025-02-12",1000.0,1000.0,1000.0,1000.0,0],["2025-02-13",1000.0,1000.0,1000.0,1000.0,0],["2025-02-14",1100.0,1100.0,1000.0,1000.0,145100],["2025-02-17",1000.0,1000.0,1000.0,1000.0,0],["2025-02-18",1000.0,1000.0,1000.0,1000.0,0],["2025-02-19",1000.0,1000.0,1000.0,1000.0,0],["2025-02-20",1000.0,1000.0,1000.0,1000.0,0],["2025-02-21",1000.0,1100.0,1000.0,1100.0,135400],["2025-02-24",1000.0,1000.0,1000.0,1000.0,0],["2025-02-25",1000.0,1000.0,1000.0,1000.0,0],["2025-02-26",1000.0,1000.0,1000.0,1000.0,0],["2025-02-27",1000.0,1000.0,1000.0,1000.0,0],["2025-02-28",1000.0,1100.0,1000.0,1000.0,129500],["2025-03-03",1000.0,1000.0,1000.0,1000.0,0],["2025-03-04",1000.0,1000.0,1000.0,1000.0,0],["2025-03-05",1000.0,1000.0,1000.0,1000.0,0],["2025-03-06",1000.0,1000.0,1000.0,1000.0,0],["2025-03-07",1000.0,1100.0,1000.0,1100.0,102200],["2025-03-10",1000.0,1000.0,1000.0,1000.0,0],["2025-03-11",1000.0,1000.0,1000.0,1000.0,0],["2025-03-12",1000.0,1000.0,1000.0,1000.0,0],["2025-03-13",1000.0,1000.0,1000.0,1000.0,0],["2025-03-14",1100.0,1100.0,1000.0,1100.0,79600],["2025-03-17",1100.0,1100.0,1100.0,1100.0,0],["2025-03-18",1100.0,1100.0,1100.0,1100.0,0],["2025-03-19",1100.0,1100.0,1100.0,1100.0,0],["2025-03-20",1100.0,1100.0,1100.0,1100.0,0],["2025-03-21",1100.0,1200.0,1100.0,1200.0,265200],["2025-03-24",1100.0,1100.0,1100.0,1100.0,0],["2025-03-25",1100.0,1100.0,1100.0,1100.0,0],["2025-03-26",1100.0,1100.0,1100.0,1100.0,0],["2025-03-27",1100.0,1100.0,1100.0,1100.0,0],["2025-03-28",1200.0,1200.0,1100.0,1100.0,264000],["2025-03-31",1100.0,1100.0,1100.0,1100.0,0],["2025-04-01",1100.0,1100.0,1100.0,1100.0,0],["2025-04-02",1100.0,1100.0,1100.0,1100.0,0],["2025-04-03",1100.0,1100.0,1100.0,1100.0,0],["2025-04-04",1100.0,1100.0,1000.0,1100.0,121200],["2025-04-08",1000.0,1000.0,1000.0,1000.0,0],["2025-04-09",1000.0,1000.0,1000.0,1000.0,0],["2025-04-10",1000.0,1000.0,1000.0,1000.0,0],["2025-04-11",1000.0,1000.0,900.0,1000.0,313400],["2025-04-14",900.0,900.0,900.0,900.0,0],["2025-04-15",900.0,900.0,900.0,900.0,0],["2025-04-16",900.0,900.0,900.0,900.0,0],["2025-04-17",900.0,900.0,900.0,900.0,0],["2025-04-18",900.0,1000.0,900.0,1000.0,108200],["2025-04-21",900.0,900.0,900.0,900.0,0],["2025-04-22",900.0,900.0,900.0,900.0,0],["2025-04-23",900.0,900.0,900.0,900.0,0],["2025-04-24",900.0,900.0,900.0,900.0,0],["2025-04-25",1000.0,1000.0,900.0,1000.0,183000],["2025-04-28",900.0,900.0,900.0,900.0,0],["2025-04-29",900.0,900.0,900.0,900.0,0],["2025-05-05",900.0,900.0,900.0,900.0,0],["2025-05-06",900.0,900.0,900.0,900.0,0],["2025-05-07",900.0,900.0,900.0,900.0,0],["2025-05-08",900.0,900.0,900.0,900.0,0],["2025-05-09",1000.0,1000.0,900.0,1000.0,198100],["2025-05-12",900.0,900.0,900.0,900.0,0],["2025-05-13",900.0,900.0,900.0,900.0,0],["2025-05-14",900.0,900.0,900.0,900.0,0],["2025-05-15",900.0,900.0,900.0,900.0,0],["2025-05-16",900.0,1000.0,900.0,1000.0,249700],["2025-05-19",900.0,900.0,900.0,900.0,0],["2025-05-20",900.0,900.0,900.0,900.0,0],["2025-05-21",900.0,900.0,900.0,900.0,0],["2025-05-22",900.0,900.0,900.0,900.0,0],["2025-05-23",900.0,900.0,900.0,900.0,215400],["2025-05-26",900.0,900.0,900.0,900.0,0],["2025-05-27",900.0,900.0,900.0,900.0,0],["2025-05-28",900.0,900.0,900.0,900.0,0],["2025-05-29",900.0,900.0,900.0,900.0,0],["2025-05-30",900.0,1000.0,900.0,1000.0,54400],["2025-06-02",900.0,900.0,900.0,900.0,0],["2025-06-03",900.0,900.0,900.0,900.0,0],["2025-06-04",900.0,900.0,900.0,900.0,0],["2025-06-05",900.0,900.0,900.0,900.0,0],["2025-06-06",900.0,1000.0,900.0,1000.0,195900],["2025-06-09",900.0,900.0,900.0,900.0,0],["2025-06-10",900.0,900.0,900.0,900.0,0],["2025-06-11",900.0,900.0,900.0,900.0,0],["2025-06-12",900.0,900.0,900.0,900.0,0],["2025-06-13",900.0,1000.0,900.0,900.0,47400],["2025-06-16",900.0,900.0,900.0,900.0,0],["2025-06-17",900.0,900.0,900.0,900.0,0],["2025-06-18",900.0,900.0,900.0,900.0,0],["2025-06-19",900.0,900.0,900.0,900.0,0],["2025-06-20",900.0,1000.0,900.0,1000.0,73300],["2025-06-23",900.0,900.0,900.0,900.0,0],["2025-06-24",900.0,900.0,900.0,900.0,0],["2025-06-25",900.0,900.0,900.0,900.0,0],["2025-06-26",900.0,900.0,900.0,900.0,0],["2025-06-27",900.0,1000.0,900.0,900.0,149300],["2025-06-30",900.0,900.0,900.0,900.0,0],["2025-07-01",900.0,900.0,900.0,900.0,0],["2025-07-02",900.0,900.0,900.0,900.0,0],["2025-07-03",900.0,900.0,900.0,900.0,0],["2025-07-04",900.0,1000.0,900.0,1000.0,750600],["2025-07-07",1000.0,1000.0,1000.0,1000.0,0],["2025-07-08",1000.0,1000.0,1000.0,1000.0,0],["2025-07-09",1000.0,1000.0,1000.0,1000.0,0],["2025-07-10",1000.0,1000.0,1000.0,1000.0,0],["2025-07-11",1100.0,1100.0,1100.0,1100.0,704300],["2025-07-14",1100.0,1100.0,1100.0,1100.0,0],["2025-07-15",1100.0,1100.0,1100.0,1100.0,0],["2025-07-16",1100.0,1100.0,1100.0,1100.0,0],["2025-07-17",1100.0,1100.0,1100.0,1100.0,0],["2025-07-18",1200.0,1200.0,1100.0,1200.0,305900],["2025-07-21",1200.0,1200.0,1200.0,1200.0,0],["2025-07-22",1200.0,1200.0,1200.0,1200.0,0],["2025-07-23",1200.0,1200.0,1200.0,1200.0,0],["2025-07-24",1200.0,1200.0,1200.0,1200.0,0],["2025-07-25",1200.0,1200.0,1100.0,1200.0,527900],["2025-07-28",1100.0,1100.0,1100.0,1100.0,0],["2025-07-29",1100.0,1100.0,1100.0,1100.0,0],["2025-07-30",1100.0,1100.0,1100.0,1100.0,0],["2025-07-31",1100.0,1100.0,1100.0,1100.0,0],["2025-08-01",1100.0,1100.0,1000.0,1100.0,240100],["2025-08-04",1000.0,1000.0,1000.0,1000.0,0],["2025-08-05",1000.0,1000.0,1000.0,1000.0,0],["2025-08-06",1000.0,1000.0,1000.0,1000.0,0],["2025-08-07",1000.0,1000.0,1000.0,1000.0,0],["2025-08-08",1000.0,1000.0,900.0,1000.0,219800],["2025-08-11",1000.0,1000.0,1000.0,1000.0,0],["2025-08-12",1000.0,1000.0,1000.0,1000.0,0],["2025-08-13",1000.0,1000.0,1000.0,1000.0,0],["2025-08-14",1000.0,1000.0,1000.0,1000.0,0],["2025-08-15",1000.0,1100.0,1000.0,1100.0,493400],["2025-08-18",1000.0,1000.0,1000.0,1000.0,0],["2025-08-19",1000.0,1000.0,1000.0,1000.0,0],["2025-08-20",1000.0,1000.0,1000.0,1000.0,0],["2025-08-21",1000.0,1000.0,1000.0,1000.0,0],["2025-08-22",1100.0,1100.0,1000.0,1100.0,206800],["2025-08-25",1000.0,1000.0,1000.0,1000.0,0],["2025-08-26",1000.0,1000.0,1000.0,1000.0,0],["2025-08-27",1000.0,1000.0,1000.0,1000.0,0],["2025-08-28",1000.0,1000.0,1000.0,1000.0,0],["2025-08-29",1000.0,1100.0,1000.0,1000.0,203300],["2025-09-03",1000.0,1000.0,1000.0,1000.0,0],["2025-09-04",1000.0,1000.0,1000.0,1000.0,0],["2025-09-05",1100.0,1100.0,1000.0,1000.0,151700],["2025-09-08",1100.0,1100.0,1100.0,1100.0,0],["2025-09-09",1100.0,1100.0,1100.0,1100.0,0],["2025-09-10",1100.0,1100.0,1100.0,1100.0,0],["2025-09-11",1100.0,1100.0,1100.0,1100.0,0],["2025-09-12",1100.0,1100.0,1000.0,1000.0,117100],["2025-09-15",1000.0,1000.0,1000.0,1000.0,0],["2025-09-16",1000.0,1000.0,1000.0,1000.0,0],["2025-09-17",1000.0,1000.0,1000.0,1000.0,0],["2025-09-18",1000.0,1000.0,1000.0,1000.0,0],["2025-09-19",1100.0,1100.0,1100.0,1100.0,910900],["2025-09-22",1100.0,1100.0,1100.0,1100.0,0],["2025-09-23",1100.0,1100.0,1100.0,1100.0,0],["2025-09-24",1100.0,1100.0,1100.0,1100.0,0],["2025-09-25",1100.0,1100.0,1100.0,1100.0,0],["2025-09-26",1100.0,1200.0,1000.0,1100.0,407300],["2025-09-29",1100.0,1100.0,1100.0,1100.0,0],["2025-09-30",1100.0,1100.0,1100.0,1100.0,0],["2025-10-01",1100.0,1100.0,1100.0,1100.0,0],["2025-10-02",1100.0,1100.0,1100.0,1100.0,0],["2025-10-03",1000.0,1100.0,1000.0,1100.0,120600],["2025-10-06",1000.0,1000.0,1000.0,1000.0,0],["2025-10-07",1000.0,1000.0,1000.0,1000.0,0],["2025-10-08",1000.0,1000.0,1000.0,1000.0,0],["2025-10-09",1000.0,1000.0,1000.0,1000.0,0],["2025-10-10",1000.0,1100.0,900.0,1000.0,431200],["2025-10-13",1000.0,1000.0,1000.0,1000.0,0],["2025-10-14",1000.0,1000.0,1000.0,1000.0,0],["2025-10-15",1000.0,1000.0,1000.0,1000.0,0],["2025-10-16",1000.0,1000.0,1000.0,1000.0,0],["2025-10-17",1000.0,1100.0,1000.0,1000.0,385000],["2025-10-20",1000.0,1000.0,1000.0,1000.0,0],["2025-10-21",1000.0,1000.0,1000.0,1000.0,0],["2025-10-22",1000.0,1000.0,1000.0,1000.0,0],["2025-10-23",1000.0,1000.0,1000.0,1000.0,0],["2025-10-24",1000.0,1100.0,1000.0,1000.0,103600],["2025-10-27",1000.0,1000.0,1000.0,1000.0,0],["2025-10-28",1000.0,1000.0,1000.0,1000.0,0],["2025-10-29",1000.0,1000.0,1000.0,1000.0,0],["2025-10-30",1000.0,1000.0,1000.0,1000.0,0],["2025-10-31",1000.0,1100.0,1000.0,1000.0,644500],["2025-11-03",1100.0,1100.0,1100.0,1100.0,0],["2025-11-04",1100.0,1100.0,1100.0,1100.0,0],["2025-11-05",1100.0,1100.0,1100.0,1100.0,0],["2025-11-06",1100.0,1100.0,1100.0,1100.0,0],["2025-11-07",1000.0,1200.0,1000.0,1100.0,286500],["2025-11-10",1200.0,1200.0,1200.0,1200.0,0],["2025-11-11",1200.0,1200.0,1200.0,1200.0,0],["2025-11-12",1200.0,1200.0,1200.0,1200.0,0],["2025-11-13",1200.0,1200.0,1200.0,1200.0,0],["2025-11-14",1200.0,1200.0,1100.0,1200.0,67900],["2025-11-17",1200.0,1200.0,1200.0,1200.0,0],["2025-11-18",1200.0,1200.0,1200.0,1200.0,0],["2025-11-19",1200.0,1200.0,1200.0,1200.0,0],["2025-11-20",1200.0,1200.0,1200.0,1200.0,0],["2025-11-21",1200.0,1200.0,1100.0,1100.0,153100],["2025-11-24",1100.0,1100.0,1100.0,1100.0,0],["2025-11-25",1100.0,1100.0,1100.0,1100.0,0],["2025-11-26",1100.0,1100.0,1100.0,1100.0,0],["2025-11-27",1100.0,1100.0,1100.0,1100.0,0],["2025-11-28",1100.0,1200.0,1100.0,1200.0,119200],["2025-12-01",1100.0,1100.0,1100.0,1100.0,0],["2025-12-02",1100.0,1100.0,1100.0,1100.0,0],["2025-12-03",1100.0,1100.0,1100.0,1100.0,0],["2025-12-04",1100.0,1100.0,1100.0,1100.0,0],["2025-12-05",1200.0,1200.0,1000.0,1100.0,417700],["2025-12-08",1000.0,1000.0,1000.0,1000.0,0],["2025-12-09",1000.0,1000.0,1000.0,1000.0,0],["2025-12-10",1000.0,1000.0,1000.0,1000.0,0],["2025-12-11",1000.0,1000.0,1000.0,1000.0,0],["2025-12-12",1000.0,1100.0,1000.0,1000.0,157300],["2025-12-15",1000.0,1000.0,1000.0,1000.0,0],["2025-12-16",1000.0,1000.0,1000.0,1000.0,0],["2025-12-17",1000.0,1000.0,1000.0,1000.0,0],["2025-12-18",1000.0,1000.0,1000.0,1000.0,0],["2025-12-19",1000.0,1100.0,1000.0,1000.0,237000],["2025-12-22",1000.0,1000.0,1000.0,1000.0,0],["2025-12-23",1000.0,1000.0,1000.0,1000.0,0],["2025-12-24",1000.0,1000.0,1000.0,1000.0,0],["2025-12-25",1000.0,1000.0,1000.0,1000.0,0],["2025-12-26",1000.0,1100.0,1000.0,1100.0,593700],["2025-12-29",1100.0,1100.0,1100.0,1100.0,0],["2025-12-30",1100.0,1100.0,1100.0,1100.0,0],["2025-12-31",1100.0,1100.0,1100.0,1100.0,0],["2026-01-05",1100.0,1100.0,1100.0,1100.0,0],["2026-01-06",1100.0,1100.0,1100.0,1100.0,0],["2026-01-07",1100.0,1100.0,1100.0,1100.0,0],["2026-01-08",1100.0,1100.0,1100.0,1100.0,0],["2026-01-09",1100.0,1100.0,1000.0,1000.0,202100],["2026-01-12",1000.0,1000.0,1000.0,1000.0,0],["2026-01-13",1000.0,1000.0,1000.0,1000.0,0],["2026-01-14",1000.0,1000.0,1000.0,1000.0,0],["2026-01-15",1000.0,1000.0,1000.0,1000.0,0],["2026-01-16",1000.0,1100.0,1000.0,1000.0,268900],["2026-01-19",1000.0,1000.0,1000.0,1000.0,0],["2026-01-20",1000.0,1000.0,1000.0,1000.0,0],["2026-01-21",1000.0,1000.0,1000.0,1000.0,0],["2026-01-22",1000.0,1000.0,1000.0,1000.0,0],["2026-01-23",1100.0,1100.0,1000.0,1000.0,152800],["2026-01-26",1000.0,1000.0,1000.0,1000.0,0],["2026-01-27",1000.0,1000.0,1000.0,1000.0,0],["2026-01-28",1000.0,1000.0,1000.0,1000.0,0],["2026-01-29",1000.0,1000.0,1000.0,1000.0,0],["2026-01-30",1000.0,1100.0,1000.0,1100.0,192700],["2026-02-02",1100.0,1100.0,1100.0,1100.0,0],["2026-02-03",1100.0,1100.0,1100.0,1100.0,0],["2026-02-04",1100.0,1100.0,1100.0,1100.0,0],["2026-02-05",1100.0,1100.0,1100.0,1100.0,0],["2026-02-06",1000.0,1100.0,1000.0,1100.0,215900],["2026-02-09",1000.0,1000.0,1000.0,1000.0,0],["2026-02-10",1000.0,1000.0,1000.0,1000.0,0],["2026-02-11",1000.0,1000.0,1000.0,1000.0,0],["2026-02-12",1000.0,1000.0,1000.0,1000.0,0],["2026-02-13",1100.0,1100.0,1000.0,1000.0,47400],["2026-02-23",1000.0,1000.0,1000.0,1000.0,0],["2026-02-24",1000.0,1000.0,1000.0,1000.0,0],["2026-02-25",1000.0,1000.0,1000.0,1000.0,0],["2026-02-26",1000.0,1000.0,1000.0,1000.0,0],["2026-02-27",1000.0,1100.0,1000.0,1000.0,212500],["2026-03-02",1000.0,1000.0,1000.0,1000.0,0],["2026-03-03",1000.0,1000.0,1000.0,1000.0,0],["2026-03-04",1000.0,1000.0,1000.0,1000.0,0],["2026-03-05",1000.0,1000.0,1000.0,1000.0,0],["2026-03-06",1000.0,1100.0,1000.0,1000.0,130800],["2026-03-09",1000.0,1000.0,1000.0,1000.0,0],["2026-03-10",1000.0,1000.0,1000.0,1000.0,0],["2026-03-11",1000.0,1000.0,1000.0,1000.0,0],["2026-03-12",1000.0,1000.0,1000.0,1000.0,0],["2026-03-13",1000.0,1100.0,900.0,1000.0,147900],["2026-03-16",1000.0,1000.0,1000.0,1000.0,0],["2026-03-17",1000.0,1000.0,1000.0,1000.0,0],["2026-03-18",1000.0,1000.0,1000.0,1000.0,0],["2026-03-19",1000.0,1000.0,1000.0,1000.0,0],["2026-03-20",1000.0,1000.0,900.0,1000.0,70600],["2026-03-23",900.0,900.0,900.0,900.0,0],["2026-03-24",900.0,900.0,900.0,900.0,0],["2026-03-25",900.0,900.0,900.0,900.0,0],["2026-03-26",900.0,900.0,900.0,900.0,0],["2026-03-27",900.0,1000.0,900.0,900.0,44500],["2026-03-30",900.0,900.0,900.0,900.0,0],["2026-03-31",900.0,900.0,900.0,900.0,0],["2026-04-01",900.0,900.0,900.0,900.0,0],["2026-04-02",900.0,900.0,900.0,900.0,0],["2026-04-03",1000.0,1000.0,900.0,1000.0,94100],["2026-04-06",1000.0,1000.0,1000.0,1000.0,0],["2026-04-07",1000.0,1000.0,1000.0,1000.0,0],["2026-04-08",1000.0,1000.0,1000.0,1000.0,0],["2026-04-09",1000.0,1000.0,1000.0,1000.0,0],["2026-04-10",1000.0,1000.0,1000.0,1000.0,154000],["2026-04-13",1000.0,1000.0,1000.0,1000.0,0],["2026-04-14",1000.0,1000.0,1000.0,1000.0,0],["2026-04-15",1000.0,1000.0,1000.0,1000.0,0],["2026-04-16",1000.0,1000.0,1000.0,1000.0,0],["2026-04-17",1000.0,1000.0,900.0,1000.0,86000],["2026-04-20",1000.0,1000.0,1000.0,1000.0,0],["2026-04-21",1000.0,1000.0,1000.0,1000.0,0],["2026-04-22",1000.0,1000.0,1000.0,1000.0,0],["2026-04-23",1000.0,1000.0,1000.0,1000.0,0],["2026-04-24",900.0,1000.0,900.0,1000.0,38800],["2026-04-28",900.0,900.0,900.0,900.0,0],["2026-04-29",900.0,900.0,900.0,900.0,0],["2026-05-04",900.0,900.0,900.0,900.0,0],["2026-05-05",900.0,900.0,900.0,900.0,0],["2026-05-06",900.0,900.0,900.0,900.0,0],["2026-05-07",900.0,900.0,900.0,900.0,0],["2026-05-08",900.0,1000.0,900.0,1000.0,143200],["2026-05-11",1000.0,1000.0,1000.0,1000.0,0],["2026-05-12",1000.0,1000.0,1000.0,1000.0,0],["2026-05-13",1000.0,1000.0,1000.0,1000.0,0],["2026-05-14",1000.0,1000.0,1000.0,1000.0,0],["2026-05-15",1000.0,1000.0,900.0,1000.0,173600],["2026-05-18",900.0,900.0,900.0,900.0,0],["2026-05-19",900.0,900.0,900.0,900.0,0],["2026-05-20",900.0,900.0,900.0,900.0,0],["2026-05-21",900.0,900.0,900.0,900.0,0],["2026-05-22",1000.0,1000.0,900.0,900.0,97400],["2026-05-25",1000.0,1000.0,1000.0,1000.0,0],["2026-05-26",1000.0,1000.0,1000.0,1000.0,0],["2026-05-27",1000.0,1000.0,1000.0,1000.0,0],["2026-05-28",1000.0,1000.0,1000.0,1000.0,0],["2026-05-29",900.0,1000.0,900.0,900.0,128700],["2026-06-01",900.0,900.0,900.0,900.0,0],["2026-06-02",900.0,900.0,900.0,900.0,0],["2026-06-03",900.0,900.0,900.0,900.0,0],["2026-06-04",900.0,900.0,900.0,900.0,0],["2026-06-05",1000.0,1000.0,900.0,900.0,37200],["2026-06-08",900.0,900.0,900.0,900.0,0],["2026-06-09",900.0,900.0,900.0,900.0,0],["2026-06-10",900.0,900.0,900.0,900.0,0],["2026-06-11",900.0,900.0,900.0,900.0,0],["2026-06-12",900.0,900.0,900.0,900.0,23300],["2026-06-15",900.0,900.0,900.0,900.0,0],["2026-06-16",900.0,900.0,900.0,900.0,0],["2026-06-17",900.0,900.0,900.0,900.0,0],["2026-06-18",900.0,900.0,900.0,900.0,0],["2026-06-19",900.0,900.0,800.0,900.0,361500],["2026-06-22",900.0,900.0,900.0,900.0,0],["2026-06-23",900.0,900.0,900.0,900.0,0],["2026-06-24",900.0,900.0,900.0,900.0,0],["2026-06-25",900.0,900.0,900.0,900.0,0],["2026-06-26",800.0,1000.0,800.0,900.0,149300],["2026-06-29",900.0,900.0,900.0,900.0,0],["2026-06-30",900.0,900.0,900.0,900.0,0],["2026-07-01",900.0,900.0,900.0,900.0,0],["2026-07-02",900.0,900.0,900.0,900.0,0],["2026-07-03",900.0,1000.0,900.0,1000.0,11600],["2026-07-06",1000.0,1000.0,1000.0,1000.0,0],["2026-07-07",1000.0,1000.0,1000.0,1000.0,0],["2026-07-08",1000.0,1000.0,1000.0,1000.0,0],["2026-07-09",1000.0,1000.0,1000.0,1000.0,0],["2026-07-10",1000.0,1000.0,900.0,1000.0,3400],["2026-07-13",1000.0,1000.0,1000.0,1000.0,0],["2026-07-14",1000.0,1000.0,1000.0,1000.0,0],["2026-07-15",1000.0,1000.0,1000.0,1000.0,0],["2026-07-16",1000.0,1000.0,1000.0,1000.0,0],["2026-07-17",900.0,900.0,900.0,900.0,128000],["2026-07-20",900.0,900.0,900.0,900.0,0],["2026-07-21",900.0,900.0,900.0,900.0,0],["2026-07-22",900.0,900.0,900.0,900.0,0],["2026-07-23",900.0,900.0,900.0,900.0,0],["2026-07-24",800.0,800.0,800.0,800.0,74800],["2026-07-27",800.0,800.0,800.0,800.0,0],["2026-07-28",800.0,800.0,800.0,800.0,0],["2026-07-29",800.0,800.0,800.0,800.0,0],["2026-07-30",800.0,800.0,800.0,800.0,0],["2026-07-31",800.0,800.0,700.0,700.0,212200],["2026-08-03",700.0,700.0,700.0,700.0,0],["2026-08-04",700.0,700.0,700.0,700.0,0],["2026-08-05",700.0,700.0,700.0,700.0,0],["2026-08-06",700.0,700.0,700.0,700.0,0],["2026-08-07",700.0,800.0,700.0,700.0,25600],["2026-08-10",700.0,700.0,700.0,700.0,0],["2026-08-11",700.0,700.0,700.0,700.0,0],["2026-08-12",700.0,700.0,700.0,700.0,0],["2026-08-13",700.0,700.0,700.0,700.0,0],["2026-08-14",800.0,800.0,600.0,700.0,44700],["2026-08-17",700.0,700.0,700.0,700.0,0],["2026-08-18",700.0,700.0,700.0,700.0,0],["2026-08-19",700.0,700.0,700.0,700.0,0],["2026-08-20",700.0,700.0,700.0,700.0,0],["2026-08-21",800.0,800.0,700.0,700.0,97800],["2026-08-24",700.0,700.0,700.0,700.0,0],["2026-08-25",700.0,700.0,700.0,700.0,0],["2026-08-26",700.0,700.0,700.0,700.0,0],["2026-08-27",700.0,700.0,700.0,700.0,0],["2026-08-28",700.0,800.0,700.0,700.0,64300],["2026-09-03",700.0,700.0,700.0,700.0,0],["2026-09-04",800.0,800.0,700.0,700.0,11300],["2026-09-07",700.0,700.0,700.0,700.0,0],["2026-09-08",700.0,700.0,700.0,700.0,0],["2026-09-09",700.0,700.0,700.0,700.0,0],["2026-09-10",700.0,700.0,700.0,700.0,0],["2026-09-11",700.0,800.0,700.0,700.0,36700],["2026-09-14",700.0,700.0,700.0,700.0,0],["2026-09-15",700.0,700.0,700.0,700.0,0],["2026-09-16",700.0,700.0,700.0,700.0,0],["2026-09-17",700.0,700.0,700.0,700.0,0],["2026-09-18",800.0,800.0,700.0,700.0,64800],["2026-09-21",700.0,700.0,700.0,700.0,0],["2026-09-22",700.0,700.0,700.0,700.0,0],["2026-09-23",700.0,700.0,700.0,700.0,0],["2026-09-24",700.0,700.0,700.0,700.0,0],["2026-09-25",700.0,700.0,700.0,700.0,11900],["2026-09-28",700.0,700.0,700.0,700.0,0],["2026-09-29",700.0,700.0,700.0,700.0,0],["2026-09-30",700.0,700.0,700.0,700.0,0],["2026-10-01",700.0,700.0,700.0,700.0,0],["2026-10-02",700.0,700.0,600.0,700.0,26100],["2026-10-05",700.0,700.0,700.0,700.0,0],["2026-10-06",700.0,700.0,700.0,700.0,0],["2026-10-07",700.0,700.0,700.0,700.0,0],["2026-10-08",700.0,700.0,700.0,700.0,0],["2026-10-09",700.0,700.0,600.0,700.0,5700],["2026-10-12",700.0,700.0,700.0,700.0,0]]}