{"sym":"DNP","index":false,"bars":[["2006-12-20",3667.13,3667.13,3667.13,3667.13,69230],["2006-12-21",3667.13,3838.49,3495.77,3495.77,137260],["2006-12-22",3324.41,3324.41,3324.41,3324.41,35690],["2006-12-25",3324.41,3461.49,3159.9,3461.49,55220],["2006-12-26",3461.49,3461.49,3290.13,3413.51,94420],["2006-12-27",3413.51,3427.22,3331.26,3331.26,28550],["2006-12-28",3331.26,3331.26,3194.17,3194.17,31670],["2006-12-29",3194.17,3194.17,3153.04,3153.04,60540],["2007-01-02",3153.04,3180.46,3084.5,3084.5,62950],["2007-01-03",3077.65,3077.65,3009.1,3009.1,24700],["2007-01-04",3084.5,3153.04,3084.5,3153.04,37880],["2007-01-05",3255.86,3310.7,3255.86,3255.86,31370],["2007-01-08",3255.86,3255.86,3146.19,3153.04,21690],["2007-01-09",3153.04,3153.04,3153.04,3153.04,16190],["2007-01-10",3153.04,3153.04,3091.35,3091.35,20790],["2007-01-11",3091.35,3118.77,3084.5,3084.5,33950],["2007-01-12",3084.5,3084.5,3084.5,3084.5,25100],["2007-01-15",3235.3,3235.3,3235.3,3235.3,33360],["2007-01-16",3392.95,3392.95,3392.95,3392.95,16920],["2007-01-17",3392.95,3427.22,3228.44,3228.44,50510],["2007-01-18",3228.44,3255.86,3153.04,3221.59,38250],["2007-01-19",3221.59,3255.86,3221.59,3221.59,20250],["2007-01-22",3221.59,3276.42,3153.04,3187.32,24150],["2007-01-23",3153.04,3153.04,3029.66,3153.04,22540],["2007-01-24",3153.04,3221.59,3050.23,3084.5,27500],["2007-01-25",3084.5,3084.5,2954.27,3050.23,24580],["2007-01-26",3050.23,3084.5,3050.23,3084.5,15560],["2007-01-29",3187.32,3235.3,3187.32,3187.32,14450],["2007-01-30",3344.97,3344.97,3344.97,3344.97,6230],["2007-01-31",3495.77,3495.77,3495.77,3495.77,10700],["2007-02-01",3667.13,3667.13,3667.13,3667.13,11980],["2007-02-02",3838.49,3838.49,3838.49,3838.49,18280],["2007-02-05",4009.85,4009.85,4009.85,4009.85,25480],["2007-02-06",4009.85,4112.67,3838.49,3838.49,106130],["2007-02-07",4012.97,4012.97,4012.97,4012.97,64210],["2007-02-08",4187.44,4187.44,4187.44,4187.44,78110],["2007-02-09",4187.44,4187.44,4012.97,4117.65,58910],["2007-02-12",4292.13,4292.13,4292.13,4292.13,54670],["2007-02-13",4501.5,4501.5,4501.5,4501.5,32600],["2007-02-14",4710.87,4710.87,4710.87,4710.87,45660],["2007-02-15",4920.25,4920.25,4920.25,4920.25,16780],["2007-02-26",5164.51,5164.51,5164.51,5164.51,100],["2007-02-27",5408.78,5408.78,5408.78,5408.78,3670],["2007-02-28",5583.26,5653.05,5583.26,5653.05,125030],["2007-03-01",5932.21,5932.21,5932.21,5932.21,23080],["2007-03-02",6211.37,6211.37,6211.37,6211.37,29330],["2007-03-05",6211.37,6490.54,6211.37,6490.54,1100],["2007-03-06",6804.59,6804.59,6804.59,6804.59,3710],["2007-03-07",7118.65,7118.65,7118.65,7118.65,114520],["2007-03-08",7118.65,7467.61,7118.65,7467.61,131120],["2007-03-09",7467.61,7537.4,7467.61,7467.61,90130],["2007-03-12",7467.61,7467.61,7118.65,7118.65,38060],["2007-03-13",7118.65,7118.65,6909.28,6909.28,61740],["2007-03-14",6595.22,6595.22,6595.22,6595.22,33510],["2007-03-15",6595.22,6595.22,6281.16,6281.16,6260],["2007-03-16",6281.16,6595.22,5967.11,6595.22,88090],["2007-03-19",6909.28,6909.28,6909.28,6909.28,61980],["2007-03-20",6909.28,6909.28,6595.22,6595.22,101110],["2007-03-21",6281.16,6281.16,6281.16,6281.16,62310],["2007-03-22",6281.16,6281.16,6002.0,6036.9,36970],["2007-03-23",5932.21,5932.21,5932.21,5932.21,32720],["2007-03-26",5932.21,5932.21,5653.05,5653.05,20450],["2007-03-27",5373.88,5373.88,5373.88,5373.88,6990],["2007-03-28",5129.62,5129.62,5129.62,5129.62,41420],["2007-03-29",5129.62,5373.88,5129.62,5373.88,7740],["2007-03-30",5618.15,5618.15,5618.15,5618.15,20500],["2007-04-02",5338.99,5513.47,5338.99,5338.99,40630],["2007-04-03",5129.62,5304.09,5129.62,5129.62,34740],["2007-04-04",5234.3,5304.09,5234.3,5304.09,39020],["2007-04-05",5304.09,5304.09,5304.09,5304.09,30390],["2007-04-06",5234.3,5234.3,5129.62,5234.3,17120],["2007-04-09",5234.3,5373.88,5234.3,5373.88,20950],["2007-04-10",5269.2,5373.88,5269.2,5269.2,22860],["2007-04-11",5269.2,5269.2,5199.41,5269.2,9530],["2007-04-12",5129.62,5269.2,5129.62,5129.62,15320],["2007-04-13",4920.25,4920.25,4885.35,4920.25,26870],["2007-04-16",4675.98,4675.98,4675.98,4675.98,31180],["2007-04-17",4466.61,4466.61,4466.61,4466.61,12360],["2007-04-18",4466.61,4675.98,4327.02,4675.98,33210],["2007-04-19",4675.98,4885.35,4675.98,4675.98,62970],["2007-04-20",4466.61,4675.98,4466.61,4466.61,9520],["2007-04-23",4361.92,4466.61,4361.92,4361.92,19460],["2007-04-24",4327.02,4327.02,4187.44,4327.02,13810],["2007-04-25",4327.02,4466.61,4327.02,4466.61,31170],["2007-05-02",4466.61,4536.4,4466.61,4466.61,16150],["2007-05-03",4466.61,4466.61,4396.81,4466.61,15080],["2007-05-04",4396.81,4396.81,4361.92,4396.81,16780],["2007-05-07",4466.61,4606.19,4466.61,4606.19,16200],["2007-05-08",4815.56,4815.56,4815.56,4815.56,43930],["2007-05-09",4815.56,5024.93,4815.56,4815.56,66740],["2007-05-10",4606.19,4675.98,4606.19,4606.19,12440],["2007-05-11",4606.19,4815.56,4606.19,4815.56,25070],["2007-05-14",5024.93,5024.93,5024.93,5024.93,52750],["2007-05-15",5269.2,5269.2,5269.2,5269.2,30550],["2007-05-16",5024.93,5234.3,5024.93,5024.93,43350],["2007-05-17",5024.93,5164.51,4955.14,5164.51,36190],["2007-05-18",5304.09,5373.88,5304.09,5304.09,56350],["2007-05-21",5548.36,5548.36,5548.36,5548.36,45530],["2007-05-22",5722.84,5792.63,5722.84,5792.63,9760],["2007-05-23",6071.79,6071.79,6071.79,6071.79,82510],["2007-05-24",5792.63,5792.63,5792.63,5792.63,40960],["2007-05-25",5792.63,6071.79,5513.47,6071.79,109550],["2007-05-28",5862.42,5932.21,5862.42,5862.42,57100],["2007-05-29",5653.05,5862.42,5653.05,5653.05,29000],["2007-05-30",5653.05,5653.05,5583.26,5653.05,59320],["2007-05-31",5653.05,5862.42,5653.05,5862.42,36780],["2007-06-01",5862.42,6002.0,5862.42,5862.42,33290],["2007-06-04",5862.42,5862.42,5792.63,5792.63,32030],["2007-06-05",5653.05,5653.05,5583.26,5583.26,39310],["2007-06-06",5583.26,5653.05,5583.26,5653.05,20140],["2007-06-07",5653.05,5653.05,5653.05,5653.05,47360],["2007-06-08",5653.05,5722.84,5653.05,5653.05,48850],["2007-06-11",5653.05,5653.05,5618.15,5653.05,12680],["2007-06-12",5653.05,5653.05,5583.26,5653.05,19830],["2007-06-13",5653.05,5653.05,5583.26,5583.26,22550],["2007-06-14",5583.26,5583.26,5513.47,5513.47,10900],["2007-06-15",5513.47,5513.47,5513.47,5513.47,21740],["2007-06-18",5513.47,5513.47,5478.57,5513.47,10450],["2007-06-19",5513.47,5583.26,5513.47,5513.47,16950],["2007-06-20",5513.47,5513.47,5478.57,5478.57,17050],["2007-06-21",5443.68,5443.68,5373.88,5373.88,16380],["2007-06-22",5373.88,5373.88,5269.2,5304.09,7520],["2007-06-25",5373.88,5443.68,5373.88,5408.78,6500],["2007-06-26",5408.78,5443.68,5408.78,5408.78,15480],["2007-06-27",5408.78,5408.78,5304.09,5338.99,7950],["2007-06-28",5269.2,5269.2,5164.51,5164.51,26870],["2007-06-29",5164.51,5164.51,5129.62,5129.62,12650],["2007-07-02",4885.35,4885.35,4885.35,4885.35,13940],["2007-07-03",4745.77,4745.77,4641.08,4641.08,64840],["2007-07-04",4710.87,4850.45,4710.87,4850.45,10990],["2007-07-05",4850.45,4955.14,4815.56,4815.56,23150],["2007-07-06",4815.56,4815.56,4745.77,4745.77,10040],["2007-07-09",4745.77,4780.66,4745.77,4745.77,22460],["2007-07-10",4780.66,4955.14,4780.66,4955.14,28440],["2007-07-11",5164.51,5199.41,5164.51,5199.41,44530],["2007-07-12",5129.62,5129.62,4990.04,4990.04,21580],["2007-07-13",4990.04,5129.62,4990.04,5129.62,17400],["2007-07-16",4955.14,4955.14,4885.35,4955.14,23860],["2007-07-17",4955.14,5094.72,4955.14,5059.83,18220],["2007-07-18",4990.04,4990.04,4955.14,4990.04,12320],["2007-07-19",4990.04,5024.93,4955.14,4955.14,11740],["2007-07-20",4990.04,5059.83,4990.04,5059.83,23270],["2007-07-23",5094.72,5164.51,5094.72,5094.72,22310],["2007-07-24",5094.72,5094.72,5059.83,5059.83,8500],["2007-07-25",5059.83,5059.83,4955.14,4990.04,11600],["2007-07-26",4955.14,4955.14,4850.45,4850.45,18530],["2007-07-27",4885.35,5024.93,4885.35,4885.35,8650],["2007-07-30",4885.35,5024.93,4745.77,4745.77,6950],["2007-07-31",4710.87,4710.87,4536.4,4536.4,31400],["2007-08-01",4536.4,4745.77,4536.4,4745.77,15430],["2007-08-02",4675.98,4745.77,4606.19,4606.19,10280],["2007-08-03",4536.4,4606.19,4536.4,4536.4,13150],["2007-08-06",4536.4,4571.29,4536.4,4536.4,20300],["2007-08-07",4536.4,4606.19,4536.4,4606.19,11270],["2007-08-08",4675.98,4675.98,4606.19,4641.08,5970],["2007-08-09",4606.19,4675.98,4606.19,4675.98,22980],["2007-08-10",4675.98,4675.98,4536.4,4641.08,14820],["2007-08-13",4571.29,4606.19,4536.4,4536.4,12730],["2007-08-14",4536.4,4606.19,4536.4,4606.19,6040],["2007-08-15",4606.19,4606.19,4536.4,4606.19,10560],["2007-08-16",4710.87,4710.87,4571.29,4641.08,12440],["2007-08-17",4571.29,4571.29,4571.29,4571.29,4300],["2007-08-20",4536.4,4536.4,4536.4,4536.4,22650],["2007-08-21",4606.19,4606.19,4571.29,4571.29,1980],["2007-08-22",4571.29,4571.29,4536.4,4536.4,11710],["2007-08-23",4501.5,4536.4,4501.5,4501.5,1060],["2007-08-24",4501.5,4536.4,4501.5,4536.4,24110],["2007-08-27",4606.19,4606.19,4536.4,4571.29,21460],["2007-08-28",4536.4,4536.4,4536.4,4536.4,12760],["2007-08-29",4536.4,4536.4,4501.5,4536.4,9650],["2007-08-30",4501.5,4536.4,4501.5,4536.4,17980],["2007-08-31",4606.19,4641.08,4571.29,4641.08,24070],["2007-09-04",4768.24,4838.88,4768.24,4838.88,34500],["2007-09-05",5050.8,5050.8,4874.2,5050.8,73790],["2007-09-06",5015.48,5015.48,4909.52,4944.84,22340],["2007-09-07",4909.52,4909.52,4874.2,4874.2,14280],["2007-09-10",4874.2,4944.84,4874.2,4909.52,19900],["2007-09-11",4980.16,4980.16,4944.84,4980.16,28420],["2007-09-12",4944.84,4980.16,4909.52,4909.52,15250],["2007-09-13",4909.52,4944.84,4874.2,4874.2,9100],["2007-09-14",4874.2,4909.52,4874.2,4874.2,8500],["2007-09-17",4874.2,4874.2,4874.2,4874.2,12500],["2007-09-18",4874.2,4874.2,4838.88,4838.88,22530],["2007-09-19",4909.52,4909.52,4874.2,4909.52,13590],["2007-09-20",4944.84,4944.84,4909.52,4944.84,15960],["2007-09-21",4874.2,4909.52,4874.2,4909.52,12110],["2007-09-24",4909.52,4980.16,4909.52,4980.16,19480],["2007-09-25",5227.4,5227.4,5121.44,5227.4,58410],["2007-09-26",5227.4,5227.4,5086.12,5156.76,32080],["2007-09-27",5156.76,5156.76,5050.8,5156.76,21740],["2007-09-28",5156.76,5227.4,5156.76,5227.4,18850],["2007-10-01",5298.04,5474.64,5262.72,5474.64,69380],["2007-10-02",5580.6,5580.6,5404.0,5404.0,31450],["2007-10-03",5404.0,5474.64,5368.68,5439.32,38690],["2007-10-04",5439.32,5474.64,5439.32,5439.32,33130],["2007-10-05",5439.32,5509.96,5404.0,5509.96,40090],["2007-10-08",5580.6,5615.92,5580.6,5580.6,19500],["2007-10-09",5474.64,5580.6,5474.64,5509.96,24240],["2007-10-10",5509.96,5651.24,5509.96,5651.24,80570],["2007-10-11",5933.8,5933.8,5863.16,5898.48,89250],["2007-10-12",6004.44,6004.44,5792.52,5792.52,30990],["2007-10-15",6004.44,6075.08,5898.48,6075.08,49260],["2007-10-16",6075.08,6075.08,5898.48,6075.08,63900],["2007-10-17",6357.65,6357.65,6145.73,6145.73,105930],["2007-10-18",6216.37,6216.37,5933.8,5933.8,32180],["2007-10-19",5863.16,6004.44,5792.52,5933.8,54880],["2007-10-22",5933.8,5933.8,5827.84,5863.16,20830],["2007-10-23",5863.16,5863.16,5651.24,5651.24,29690],["2007-10-24",5933.8,5933.8,5933.8,5933.8,65730],["2007-10-25",6216.37,6216.37,6145.73,6216.37,168730],["2007-10-26",6216.37,6287.01,6075.08,6287.01,73920],["2007-10-29",6004.44,6004.44,6004.44,6004.44,18940],["2007-10-30",5721.88,5933.8,5721.88,5933.8,113180],["2007-10-31",5757.2,5933.8,5757.2,5863.16,29080],["2007-11-01",5792.52,6075.08,5757.2,6075.08,69860],["2007-11-02",6075.08,6075.08,5933.8,5969.12,39250],["2007-11-05",5969.12,5969.12,5686.56,5969.12,67800],["2007-11-06",6004.44,6075.08,5969.12,5969.12,72800],["2007-11-07",6004.44,6251.69,5969.12,6251.69,90130],["2007-11-08",6534.25,6534.25,6251.69,6287.01,134030],["2007-11-09",6287.01,6287.01,6039.76,6110.41,42160],["2007-11-12",6039.76,6145.73,5863.16,5969.12,27190],["2007-11-13",5792.52,5792.52,5686.56,5792.52,30470],["2007-11-14",5721.88,6004.44,5721.88,5969.12,27730],["2007-11-15",5792.52,5933.8,5757.2,5757.2,23800],["2007-11-16",5580.6,5933.8,5580.6,5863.16,27860],["2007-11-19",5898.48,5933.8,5863.16,5933.8,6550],["2007-11-20",5757.2,5792.52,5757.2,5757.2,10770],["2007-11-21",5651.24,5792.52,5651.24,5651.24,15880],["2007-11-22",5545.28,5863.16,5545.28,5792.52,19300],["2007-11-23",5651.24,5757.2,5651.24,5721.88,6540],["2007-11-26",5509.96,5615.92,5474.64,5509.96,89560],["2007-11-27",5545.28,5615.92,5439.32,5439.32,33770],["2007-11-28",5545.28,5545.28,5474.64,5545.28,22190],["2007-11-29",5474.64,5545.28,5474.64,5474.64,15530],["2007-11-30",5298.04,5474.64,5298.04,5368.68,25400],["2007-12-03",5439.32,5439.32,5404.0,5439.32,17350],["2007-12-04",5368.68,5368.68,5298.04,5298.04,36900],["2007-12-05",5368.68,5368.68,5298.04,5298.04,21820],["2007-12-06",5227.4,5298.04,5227.4,5227.4,22640],["2007-12-07",5368.68,5439.32,5333.36,5439.32,39470],["2007-12-10",5333.36,5404.0,5298.04,5298.04,12530],["2007-12-11",5298.04,5298.04,5192.08,5192.08,13940],["2007-12-12",5156.76,5368.68,5121.44,5192.08,10000],["2007-12-13",5227.4,5227.4,5050.8,5086.12,8640],["2007-12-14",4944.84,5050.8,4944.84,5015.48,10280],["2007-12-17",5050.8,5262.72,5050.8,5050.8,21220],["2007-12-18",4874.2,5086.12,4874.2,5015.48,12160],["2007-12-19",5086.12,5156.76,5086.12,5086.12,22030],["2007-12-20",5050.8,5156.76,5050.8,5086.12,42160],["2007-12-21",4838.88,5015.48,4838.88,4838.88,36500],["2007-12-24",4732.91,4909.52,4732.91,4732.91,39710],["2007-12-25",4591.63,4662.27,4591.63,4662.27,45590],["2007-12-26",3993.88,3993.88,3795.83,3993.88,8000],["2007-12-27",3960.87,3960.87,3919.61,3919.61,10440],["2007-12-28",3919.61,3919.61,3903.11,3919.61,2230],["2008-01-02",3919.61,3919.61,3837.09,3837.09,7150],["2008-01-03",3655.55,3787.58,3655.55,3688.56,3950],["2008-01-04",3523.52,3548.28,3507.02,3507.02,25560],["2008-01-07",3465.76,3465.76,3333.73,3333.73,11190],["2008-01-08",3383.24,3383.24,3333.73,3333.73,10360],["2008-01-09",3259.47,3259.47,3168.7,3168.7,5950],["2008-01-10",3218.21,3218.21,3011.91,3053.17,6250],["2008-01-11",3201.7,3201.7,3094.43,3185.2,13100],["2008-01-14",3028.42,3094.43,3028.42,3028.42,13180],["2008-01-15",2970.65,2970.65,2879.88,2879.88,22140],["2008-01-16",3020.16,3020.16,2970.65,3020.16,10740],["2008-01-17",3168.7,3168.7,3020.16,3053.17,42620],["2008-01-18",3053.17,3176.95,3053.17,3102.68,15230],["2008-01-21",3102.68,3102.68,3053.17,3053.17,3970],["2008-01-22",2929.39,2970.65,2912.89,2912.89,14180],["2008-01-23",2912.89,2912.89,2772.61,2772.61,16030],["2008-01-24",2846.88,2846.88,2648.83,2648.83,19270],["2008-01-25",2648.83,2648.83,2525.05,2648.83,17340],["2008-01-28",2723.1,2780.86,2673.59,2780.86,19260],["2008-01-29",2912.89,2912.89,2912.89,2912.89,10740],["2008-01-30",3053.17,3053.17,3053.17,3053.17,1190],["2008-01-31",3176.95,3176.95,3053.17,3094.43,32200],["2008-02-01",3176.95,3218.21,3176.95,3218.21,42790],["2008-02-12",3218.21,3218.21,3135.69,3176.95,21220],["2008-02-13",3053.17,3053.17,3020.16,3028.42,21460],["2008-02-14",3028.42,3135.69,3028.42,3028.42,15210],["2008-02-15",2904.64,2904.64,2879.88,2879.88,40610],["2008-02-18",2772.61,2888.13,2764.36,2764.36,22740],["2008-02-19",2723.1,2822.12,2723.1,2822.12,28150],["2008-02-20",2681.84,2863.38,2681.84,2681.84,36150],["2008-02-21",2558.06,2805.62,2549.81,2549.81,19520],["2008-02-22",2426.03,2640.58,2426.03,2640.58,25200],["2008-02-25",2723.1,2764.36,2681.84,2681.84,14890],["2008-02-26",2723.1,2723.1,2549.81,2549.81,17520],["2008-02-27",2549.81,2673.59,2549.81,2657.08,21800],["2008-02-28",2657.08,2657.08,2558.06,2558.06,4340],["2008-02-29",2442.54,2632.33,2434.28,2434.28,14030],["2008-03-03",2318.76,2318.76,2318.76,2318.76,7300],["2008-03-04",2203.23,2203.23,2203.23,2203.23,2910],["2008-03-05",2095.96,2095.96,2095.96,2095.96,4310],["2008-03-06",2194.98,2194.98,2194.98,2194.98,3850],["2008-03-07",2302.26,2302.26,2302.26,2302.26,18380],["2008-03-10",2409.53,2409.53,2384.77,2384.77,36870],["2008-03-11",2310.51,2368.27,2269.25,2269.25,6600],["2008-03-12",2269.25,2310.51,2186.73,2186.73,10940],["2008-03-13",2227.99,2294.0,2186.73,2227.99,4640],["2008-03-14",2137.22,2227.99,2137.22,2227.99,3010],["2008-03-17",2120.72,2120.72,2120.72,2120.72,2660],["2008-03-18",2021.69,2021.69,2021.69,2021.69,300],["2008-03-19",1930.92,2112.46,1930.92,2062.95,12780],["2008-03-20",1972.18,2054.7,1963.93,1963.93,12990],["2008-03-21",1881.41,1980.44,1873.16,1873.16,7570],["2008-03-24",1782.39,1782.39,1782.39,1782.39,5440],["2008-03-25",1699.87,1699.87,1699.87,1699.87,3230],["2008-03-26",1617.36,1774.14,1617.36,1617.36,19080],["2008-03-27",1625.61,1625.61,1625.61,1625.61,12260],["2008-03-28",1633.86,1633.86,1633.86,1633.86,5810],["2008-03-31",1642.11,1642.11,1642.11,1642.11,16600],["2008-04-01",1650.36,1650.36,1650.36,1650.36,7900],["2008-04-02",1666.87,1666.87,1666.87,1666.87,10],["2008-04-03",1683.37,1683.37,1683.37,1683.37,300],["2008-04-04",1699.87,1699.87,1699.87,1699.87,10],["2008-04-07",1732.88,1732.88,1732.88,1732.88,13340],["2008-04-08",1699.87,1699.87,1699.87,1699.87,41610],["2008-04-09",1666.87,1666.87,1666.87,1666.87,37410],["2008-04-10",1633.86,1633.86,1633.86,1633.86,13110],["2008-04-11",1609.1,1609.1,1609.1,1609.1,3940],["2008-04-16",1584.35,1584.35,1584.35,1584.35,200],["2008-04-17",1559.59,1576.1,1559.59,1576.1,31400],["2008-04-18",1576.1,1576.1,1551.34,1551.34,7380],["2008-04-21",1526.59,1526.59,1526.59,1526.59,200],["2008-04-22",1501.83,1501.83,1501.83,1501.83,100],["2008-04-23",1501.83,1501.83,1501.83,1501.83,10],["2008-04-24",1477.07,1477.07,1477.07,1477.07,240],["2008-04-25",1452.32,1452.32,1452.32,1452.32,4210],["2008-04-28",1427.56,1427.56,1427.56,1427.56,10830],["2008-04-29",1402.81,1427.56,1402.81,1402.81,34820],["2008-05-05",1378.05,1378.05,1378.05,1378.05,3240],["2008-05-06",1353.3,1353.3,1353.3,1353.3,2430],["2008-05-07",1328.54,1328.54,1328.54,1328.54,600],["2008-05-08",1303.79,1303.79,1303.79,1303.79,30],["2008-05-09",1279.03,1279.03,1279.03,1279.03,1020],["2008-05-12",1254.28,1254.28,1254.28,1254.28,100],["2008-05-13",1229.52,1229.52,1229.52,1229.52,60],["2008-05-14",1229.52,1229.52,1213.02,1213.02,120],["2008-05-15",1196.51,1196.51,1196.51,1196.51,10],["2008-05-16",1180.01,1180.01,1180.01,1180.01,7340],["2008-05-19",1163.51,1163.51,1163.51,1163.51,8260],["2008-05-20",1147.0,1147.0,1147.0,1147.0,3350],["2008-05-21",1130.5,1130.5,1130.5,1130.5,560],["2008-05-22",1130.5,1130.5,1113.99,1113.99,520],["2008-05-23",1097.49,1097.49,1097.49,1097.49,1160],["2008-05-26",1080.99,1080.99,1080.99,1080.99,1400],["2008-05-30",1064.48,1064.48,1064.48,1064.48,300],["2008-06-02",1064.48,1064.48,1064.48,1064.48,0],["2008-06-03",1047.98,1047.98,1047.98,1047.98,10],["2008-06-04",1047.98,1047.98,1031.48,1031.48,250],["2008-06-05",1014.97,1014.97,1014.97,1014.97,200],["2008-06-06",998.47,998.47,998.47,998.47,210],["2008-06-09",981.97,981.97,981.97,981.97,1100],["2008-06-10",981.97,981.97,981.97,981.97,0],["2008-06-11",965.46,965.46,965.46,965.46,23510],["2008-06-12",948.96,965.46,948.96,948.96,41720],["2008-06-13",948.96,965.46,948.96,965.46,54020],["2008-06-16",981.97,981.97,981.97,981.97,5560],["2008-06-17",998.47,998.47,998.47,998.47,2010],["2008-06-18",1014.97,1014.97,981.97,981.97,23430],["2008-06-19",957.21,957.21,957.21,957.21,3780],["2008-06-20",932.45,932.45,932.45,932.45,1520],["2008-06-23",907.7,932.45,907.7,907.7,22480],["2008-06-24",891.2,932.45,882.94,882.94,22010],["2008-06-25",866.44,899.45,866.44,899.45,24790],["2008-06-26",874.69,907.7,874.69,874.69,25870],["2008-06-27",849.94,899.45,849.94,874.69,14940],["2008-06-30",849.94,874.69,849.94,874.69,13550],["2008-07-01",858.19,899.45,849.94,899.45,43520],["2008-07-02",874.69,924.2,874.69,924.2,45470],["2008-07-03",940.71,948.96,924.2,948.96,54630],["2008-07-04",973.71,973.71,973.71,973.71,7680],["2008-07-07",973.71,973.71,948.96,948.96,75440],["2008-07-08",924.2,940.71,924.2,940.71,13120],["2008-07-09",915.95,940.71,915.95,940.71,33420],["2008-07-10",948.96,948.96,932.45,932.45,42380],["2008-07-11",940.71,957.21,940.71,957.21,54660],["2008-07-14",981.97,981.97,973.71,981.97,19670],["2008-07-15",1006.72,1006.72,1006.72,1006.72,8570],["2008-07-16",1031.48,1031.48,990.22,1031.48,111360],["2008-07-17",1056.23,1056.23,1056.23,1056.23,19570],["2008-07-18",1031.48,1056.23,1031.48,1031.48,44760],["2008-07-21",1006.72,1006.72,1006.72,1006.72,4260],["2008-07-22",981.97,981.97,981.97,981.97,110],["2008-07-23",981.97,981.97,957.21,957.21,1130],["2008-07-24",932.45,932.45,932.45,932.45,12410],["2008-07-25",907.7,907.7,907.7,907.7,2500],["2008-07-28",882.94,882.94,882.94,882.94,13100],["2008-07-29",858.19,907.7,858.19,858.19,49660],["2008-07-30",866.44,866.44,833.43,833.43,22080],["2008-07-31",858.19,858.19,858.19,858.19,22310],["2008-08-01",882.94,882.94,882.94,882.94,2100],["2008-08-04",882.94,907.7,882.94,907.7,25890],["2008-08-05",907.7,907.7,882.94,899.45,80810],["2008-08-06",924.2,924.2,924.2,924.2,15220],["2008-08-07",948.96,948.96,915.95,932.45,38450],["2008-08-08",948.96,948.96,907.7,924.2,15520],["2008-08-11",948.96,948.96,932.45,948.96,52580],["2008-08-12",973.71,973.71,948.96,948.96,39310],["2008-08-13",924.2,940.71,924.2,932.45,13280],["2008-08-14",924.2,957.21,924.2,957.21,45010],["2008-08-15",981.97,981.97,981.97,981.97,13390],["2008-08-18",1014.97,1023.22,965.46,1023.22,88840],["2008-08-19",981.97,1072.74,981.97,1072.74,166560],["2008-08-20",1023.22,1097.49,1023.22,1056.23,63120],["2008-08-21",1056.23,1105.74,1023.22,1105.74,76540],["2008-08-22",1155.25,1155.25,1130.5,1155.25,176080],["2008-08-25",1213.02,1213.02,1213.02,1213.02,9570],["2008-08-26",1270.78,1270.78,1270.78,1270.78,5400],["2008-08-27",1328.54,1328.54,1328.54,1328.54,34120],["2008-08-28",1328.54,1328.54,1262.53,1279.03,149000],["2008-08-29",1221.27,1320.29,1221.27,1320.29,106640],["2008-09-03",1386.3,1386.3,1386.3,1386.3,2620],["2008-09-04",1452.32,1452.32,1452.32,1452.32,17460],["2008-09-05",1518.33,1518.33,1485.33,1518.33,142980],["2008-09-08",1452.32,1452.32,1444.07,1444.07,149330],["2008-09-09",1444.07,1485.33,1378.05,1386.3,64820],["2008-09-10",1386.3,1402.81,1320.29,1320.29,70040],["2008-09-11",1254.28,1254.28,1254.28,1254.28,9380],["2008-09-12",1196.51,1196.51,1196.51,1196.51,15990],["2008-09-15",1147.0,1254.28,1138.75,1147.0,55300],["2008-09-16",1105.74,1113.99,1097.49,1097.49,32650],["2008-09-17",1047.98,1047.98,1047.98,1047.98,6070],["2008-09-18",998.47,998.47,998.47,998.47,4700],["2008-09-19",990.22,1047.98,990.22,1047.98,54290],["2008-09-22",1097.49,1097.49,1097.49,1097.49,80],["2008-09-23",1047.98,1138.75,1047.98,1047.98,84970],["2008-09-24",1072.74,1080.99,1039.73,1047.98,14530],["2008-09-25",1072.74,1097.49,1056.23,1097.49,27910],["2008-09-26",1147.0,1147.0,1105.74,1138.75,32090],["2008-09-29",1097.49,1138.75,1089.24,1138.75,5590],["2008-09-30",1089.24,1089.24,1089.24,1089.24,2600],["2008-10-01",1138.75,1138.75,1047.98,1047.98,18200],["2008-10-02",1072.74,1097.49,1064.48,1072.74,26370],["2008-10-03",1047.98,1072.74,1047.98,1056.23,13500],["2008-10-06",1023.22,1031.48,1006.72,1014.97,18590],["2008-10-07",965.46,965.46,965.46,965.46,20540],["2008-10-08",924.2,965.46,924.2,965.46,36150],["2008-10-09",940.71,990.22,924.2,924.2,14530],["2008-10-10",882.94,965.46,882.94,882.94,34500],["2008-10-13",924.2,924.2,849.94,866.44,16250],["2008-10-14",907.7,907.7,907.7,907.7,2580],["2008-10-15",948.96,948.96,907.7,948.96,19700],["2008-10-16",907.7,965.46,907.7,948.96,5210],["2008-10-17",981.97,981.97,948.96,948.96,8550],["2008-10-20",965.46,965.46,907.7,915.95,9860],["2008-10-21",957.21,957.21,948.96,957.21,17910],["2008-10-22",940.71,940.71,924.2,924.2,7980],["2008-10-23",882.94,891.2,882.94,882.94,8950],["2008-10-24",841.68,882.94,841.68,849.94,25430],["2008-10-27",808.68,833.43,808.68,825.18,12340],["2008-10-28",792.17,866.44,792.17,792.17,14030],["2008-10-29",825.18,825.18,825.18,825.18,14630],["2008-10-30",858.19,866.44,858.19,866.44,13250],["2008-10-31",866.44,907.7,866.44,891.2,18300],["2008-11-03",858.19,891.2,858.19,866.44,4180],["2008-11-04",858.19,907.7,858.19,907.7,12920],["2008-11-05",948.96,948.96,907.7,948.96,10820],["2008-11-06",907.7,932.45,907.7,907.7,11450],["2008-11-07",866.44,866.44,866.44,866.44,2220],["2008-11-10",882.94,882.94,825.18,825.18,13490],["2008-11-11",825.18,825.18,792.17,800.43,9110],["2008-11-12",775.67,816.93,775.67,816.93,3610],["2008-11-13",792.17,849.94,792.17,849.94,7110],["2008-11-14",874.69,874.69,849.94,849.94,10200],["2008-11-17",849.94,849.94,808.68,825.18,4270],["2008-11-18",808.68,833.43,808.68,833.43,2710],["2008-11-19",841.68,841.68,816.93,816.93,1110],["2008-11-20",825.18,825.18,808.68,825.18,24450],["2008-11-21",816.93,825.18,816.93,825.18,3460],["2008-11-24",825.18,841.68,816.93,841.68,22420],["2008-11-25",841.68,874.69,833.43,874.69,15400],["2008-11-26",915.95,915.95,915.95,915.95,9280],["2008-11-27",957.21,957.21,940.71,957.21,97060],["2008-11-28",957.21,998.47,957.21,998.47,60030],["2008-12-01",1047.98,1047.98,1014.97,1039.73,53050],["2008-12-02",990.22,990.22,990.22,990.22,9550],["2008-12-03",948.96,973.71,940.71,940.71,31380],["2008-12-04",940.71,981.97,940.71,981.97,37680],["2008-12-05",934.76,934.76,934.76,934.76,4410],["2008-12-08",896.99,925.31,896.99,896.99,3210],["2008-12-09",859.22,896.99,859.22,859.22,11350],["2008-12-10",821.45,830.89,821.45,821.45,19550],["2008-12-11",849.78,849.78,783.68,783.68,6320],["2008-12-12",802.57,812.01,793.13,793.13,5420],["2008-12-15",774.24,830.89,774.24,793.13,15390],["2008-12-16",812.01,812.01,755.36,802.57,4040],["2008-12-17",793.13,812.01,793.13,812.01,4730],["2008-12-18",849.78,849.78,849.78,849.78,12660],["2008-12-19",878.1,887.55,878.1,887.55,11300],["2008-12-22",906.43,925.31,896.99,925.31,14590],["2008-12-23",896.99,896.99,887.55,887.55,5110],["2008-12-24",849.78,887.55,849.78,868.66,670],["2008-12-25",868.66,868.66,849.78,849.78,1890],["2008-12-26",830.89,849.78,830.89,849.78,2480],["2008-12-29",859.22,868.66,849.78,849.78,9000],["2008-12-30",849.78,887.55,849.78,887.55,6190],["2008-12-31",868.66,878.1,859.22,878.1,9250],["2009-01-02",878.1,878.1,878.1,878.1,1450],["2009-01-05",896.99,896.99,859.22,878.1,2290],["2009-01-06",878.1,906.43,878.1,906.43,5000],["2009-01-07",887.55,925.31,887.55,906.43,9930],["2009-01-08",906.43,906.43,868.66,868.66,6920],["2009-01-09",868.66,896.99,859.22,896.99,3270],["2009-01-12",906.43,906.43,896.99,896.99,330],["2009-01-13",859.22,887.55,859.22,887.55,1920],["2009-01-14",868.66,887.55,859.22,887.55,7520],["2009-01-15",878.1,887.55,859.22,887.55,2210],["2009-01-16",859.22,878.1,859.22,859.22,3400],["2009-01-19",830.89,868.66,830.89,859.22,1650],["2009-01-20",859.22,859.22,821.45,830.89,1910],["2009-01-21",849.78,849.78,812.01,849.78,3700],["2009-01-22",840.34,887.55,840.34,868.66,2560],["2009-01-23",878.1,878.1,849.78,878.1,1050],["2009-02-02",896.99,896.99,849.78,849.78,1000],["2009-02-03",868.66,868.66,821.45,821.45,3080],["2009-02-04",859.22,859.22,849.78,849.78,150],["2009-02-05",878.1,878.1,812.01,812.01,2430],["2009-02-06",840.34,840.34,840.34,840.34,20],["2009-02-09",812.01,849.78,812.01,830.89,2690],["2009-02-10",830.89,849.78,830.89,849.78,800],["2009-02-11",830.89,840.34,830.89,840.34,400],["2009-02-12",849.78,849.78,840.34,849.78,1950],["2009-02-13",849.78,849.78,849.78,849.78,30],["2009-02-16",830.89,840.34,830.89,840.34,710],["2009-02-17",849.78,849.78,802.57,840.34,5110],["2009-02-18",802.57,840.34,802.57,802.57,6210],["2009-02-19",793.13,793.13,774.24,793.13,3590],["2009-02-20",774.24,802.57,755.36,755.36,6130],["2009-02-23",755.36,755.36,717.59,717.59,3700],["2009-02-24",689.26,689.26,689.26,689.26,9480],["2009-02-25",689.26,708.15,689.26,708.15,9090],["2009-02-26",727.03,727.03,708.15,708.15,2470],["2009-02-27",689.26,708.15,689.26,708.15,4490],["2009-03-02",727.03,727.03,679.82,727.03,8750],["2009-03-03",708.15,727.03,698.71,698.71,8210],["2009-03-04",698.71,727.03,689.26,727.03,7740],["2009-03-05",736.47,755.36,698.71,727.03,6300],["2009-03-06",745.92,755.36,745.92,755.36,24370],["2009-03-09",774.24,783.68,774.24,783.68,2260],["2009-03-10",793.13,821.45,793.13,821.45,17810],["2009-03-11",821.45,849.78,821.45,849.78,11740],["2009-03-12",812.01,849.78,812.01,849.78,10330],["2009-03-13",830.89,849.78,821.45,840.34,11130],["2009-03-16",821.45,849.78,821.45,849.78,8700],["2009-03-17",859.22,868.66,849.78,849.78,11680],["2009-03-18",878.1,887.55,868.66,887.55,29560],["2009-03-19",868.66,887.55,849.78,849.78,19550],["2009-03-20",849.78,868.66,821.45,821.45,1550],["2009-03-23",840.34,849.78,840.34,849.78,8400],["2009-03-24",878.1,887.55,849.78,868.66,31340],["2009-03-25",849.78,896.99,849.78,868.66,11190],["2009-03-26",868.66,868.66,849.78,868.66,12370],["2009-03-27",868.66,868.66,849.78,849.78,38240],["2009-03-30",830.89,887.55,830.89,830.89,14670],["2009-03-31",830.89,868.66,830.89,859.22,17600],["2009-04-01",878.1,896.99,868.66,896.99,48630],["2009-04-02",915.87,934.76,896.99,934.76,27520],["2009-04-03",972.52,972.52,963.08,972.52,73550],["2009-04-07",934.76,1010.29,934.76,972.52,31660],["2009-04-08",944.2,944.2,925.31,925.31,44130],["2009-04-09",906.43,925.31,906.43,915.87,46570],["2009-04-10",953.64,953.64,953.64,953.64,19790],["2009-04-13",1000.85,1000.85,1000.85,1000.85,22510],["2009-04-14",1048.06,1048.06,963.08,1038.62,111130],["2009-04-15",1010.29,1029.18,991.41,1019.73,47930],["2009-04-16",1038.62,1038.62,972.52,1019.73,43150],["2009-04-17",1029.18,1029.18,972.52,972.52,41290],["2009-04-20",944.2,963.08,925.31,953.64,28550],["2009-04-21",915.87,944.2,906.43,944.2,29120],["2009-04-22",972.52,981.97,953.64,963.08,18170],["2009-04-23",934.76,1000.85,934.76,963.08,5080],["2009-04-24",972.52,972.52,934.76,972.52,11220],["2009-04-27",963.08,991.41,963.08,981.97,9480],["2009-04-28",981.97,1000.85,972.52,1000.85,14200],["2009-04-29",1010.29,1019.73,991.41,1019.73,35570],["2009-05-04",1066.94,1066.94,1066.94,1066.94,31020],["2009-05-05",1114.15,1114.15,1114.15,1114.15,22430],["2009-05-06",1161.36,1161.36,1104.71,1114.15,29380],["2009-05-07",1151.92,1151.92,1133.04,1142.48,78480],["2009-05-08",1123.6,1199.13,1123.6,1161.36,41250],["2009-05-11",1218.02,1218.02,1218.02,1218.02,52600],["2009-05-12",1274.67,1274.67,1274.67,1274.67,17430],["2009-05-13",1331.32,1397.41,1331.32,1397.41,14000],["2009-05-14",1397.41,1397.41,1397.41,1397.41,75430],["2009-05-15",1463.51,1463.51,1463.51,1463.51,21150],["2009-05-18",1529.6,1529.6,1529.6,1529.6,53170],["2009-05-19",1605.14,1605.14,1605.14,1605.14,15650],["2009-05-20",1661.79,1671.23,1605.14,1661.79,376630],["2009-05-21",1633.46,1642.9,1586.25,1586.25,129280],["2009-05-22",1510.72,1510.72,1510.72,1510.72,37380],["2009-05-25",1463.51,1586.25,1463.51,1586.25,152800],["2009-05-26",1633.46,1633.46,1548.48,1557.93,106800],["2009-05-27",1529.6,1529.6,1482.39,1482.39,96430],["2009-05-28",1416.3,1482.39,1416.3,1416.3,48690],["2009-05-29",1454.06,1454.06,1397.41,1435.18,17420],["2009-06-01",1472.95,1501.27,1472.95,1501.27,29420],["2009-06-02",1567.37,1567.37,1567.37,1567.37,37120],["2009-06-03",1576.81,1576.81,1529.6,1557.93,78200],["2009-06-04",1576.81,1633.46,1576.81,1586.25,77190],["2009-06-05",1661.79,1661.79,1642.9,1661.79,265510],["2009-06-08",1737.32,1737.32,1737.32,1737.32,64410],["2009-06-09",1822.3,1822.3,1699.56,1822.3,140590],["2009-06-10",1737.32,1737.32,1737.32,1737.32,41810],["2009-06-11",1671.23,1812.86,1671.23,1784.53,138570],["2009-06-12",1869.51,1869.51,1841.19,1869.51,161950],["2009-06-15",1954.49,1954.49,1888.4,1954.49,274460],["2009-06-16",1860.07,1954.49,1860.07,1860.07,110660],["2009-06-17",1784.53,1945.05,1784.53,1945.05,134560],["2009-06-29",1765.65,1775.09,1756.21,1756.21,28900],["2009-06-30",1633.46,1642.9,1633.46,1633.46,14000],["2009-07-01",1520.16,1520.16,1520.16,1520.16,1500],["2009-07-02",1416.3,1491.83,1416.3,1482.39,78400],["2009-07-03",1321.88,1463.51,1321.88,1416.3,50200],["2009-07-06",1416.3,1482.39,1416.3,1482.39,3100],["2009-07-07",1576.81,1576.81,1529.6,1557.93,30500],["2009-07-08",1491.83,1595.69,1463.51,1548.48,31800],["2009-07-09",1510.72,1539.04,1491.83,1491.83,27300],["2009-07-10",1491.83,1491.83,1406.85,1435.18,34700],["2009-07-13",1416.3,1501.27,1397.41,1397.41,10300],["2009-07-14",1435.18,1435.18,1340.76,1340.76,17800],["2009-07-15",1359.64,1435.18,1359.64,1406.85,9800],["2009-07-16",1472.95,1472.95,1416.3,1435.18,8000],["2009-07-17",1510.72,1510.72,1416.3,1416.3,3600],["2009-07-20",1321.88,1387.97,1321.88,1321.88,33500],["2009-07-21",1359.64,1378.53,1302.99,1350.2,16900],["2009-07-22",1378.53,1378.53,1331.32,1350.2,25200],["2009-07-23",1378.53,1454.06,1369.09,1454.06,21800],["2009-07-24",1501.27,1501.27,1482.39,1501.27,19200],["2009-07-27",1605.14,1605.14,1586.25,1605.14,43900],["2009-07-28",1699.56,1709.0,1529.6,1624.02,49900],["2009-07-29",1652.35,1661.79,1548.48,1595.69,21200],["2009-07-30",1595.69,1595.69,1472.95,1567.37,6500],["2009-07-31",1595.69,1595.69,1520.16,1529.6,24300],["2009-08-03",1614.58,1614.58,1463.51,1510.72,6500],["2009-08-04",1501.27,1501.27,1472.95,1501.27,4500],["2009-08-05",1501.27,1510.72,1482.39,1501.27,18700],["2009-08-06",1510.72,1586.25,1501.27,1501.27,26100],["2009-08-07",1529.6,1529.6,1472.95,1472.95,13800],["2009-08-10",1548.48,1548.48,1482.39,1529.6,11500],["2009-08-11",1501.27,1567.37,1482.39,1557.93,54800],["2009-08-12",1529.6,1633.46,1520.16,1633.46,75300],["2009-08-13",1671.23,1671.23,1624.02,1671.23,71900],["2009-08-14",1784.53,1784.53,1756.21,1784.53,213300],["2009-08-17",1841.19,1841.19,1661.79,1661.79,60200],["2009-08-18",1605.14,1661.79,1567.37,1605.14,21900],["2009-08-19",1614.58,1680.67,1614.58,1680.67,46600],["2009-08-20",1652.35,1699.56,1624.02,1680.67,41200],["2009-08-21",1699.56,1765.65,1671.23,1671.23,64700],["2009-08-24",1718.44,1831.74,1652.35,1784.53,70400],["2009-08-25",1793.98,1793.98,1690.11,1699.56,72800],["2009-08-26",1690.11,1756.21,1680.67,1699.56,40000],["2009-08-27",1709.0,1709.0,1680.67,1680.67,51600],["2009-08-28",1699.56,1775.09,1699.56,1765.65,95500],["2009-08-31",1793.98,1812.86,1737.32,1793.98,60800],["2009-09-01",1793.98,1793.98,1765.65,1775.09,55900],["2009-09-03",1793.98,1907.28,1756.21,1907.28,278000],["2009-09-04",2001.7,2001.7,1888.4,1907.28,280800],["2009-09-07",1982.82,2001.7,1850.63,1850.63,74600],["2009-09-08",1963.93,1992.26,1897.84,1935.61,88200],["2009-09-09",1954.49,1993.19,1886.76,1954.49,123900],["2009-09-10",1935.14,1954.49,1896.44,1944.81,71300],["2009-09-11",1983.52,2002.87,1935.14,1954.49,72000],["2009-09-14",1983.52,1983.52,1935.14,1944.81,107900],["2009-09-15",1964.17,1964.17,1857.73,1867.41,99400],["2009-09-16",1896.44,1896.44,1828.71,1848.06,64900],["2009-09-17",1857.73,1886.76,1838.38,1867.41,79900],["2009-09-18",1857.73,1964.17,1848.06,1964.17,91900],["2009-09-21",1964.17,2041.57,1964.17,2041.57,195600],["2009-09-22",2177.03,2177.03,2051.25,2099.62,141600],["2009-09-23",2206.06,2225.41,1983.52,2031.9,133800],["2009-09-24",2031.9,2080.27,1983.52,1993.19,88200],["2009-09-25",1935.14,2022.22,1935.14,1983.52,64400],["2009-09-28",2012.54,2109.3,1935.14,2051.25,158400],["2009-09-29",2060.92,2157.68,2060.92,2157.68,106800],["2009-09-30",2293.14,2293.14,2293.14,2293.14,205800],["2009-10-01",2447.95,2447.95,2322.17,2418.92,456400],["2009-10-02",2254.44,2418.92,2254.44,2302.81,158800],["2009-10-05",2254.44,2322.17,2157.68,2235.08,92600],["2009-10-06",2293.14,2293.14,2186.71,2283.46,99300],["2009-10-07",2322.17,2399.57,2293.14,2399.57,184000],["2009-10-08",2525.36,2525.36,2447.95,2525.36,275200],["2009-10-09",2699.52,2699.52,2660.81,2699.52,49500],["2009-10-12",2883.36,2883.36,2883.36,2883.36,100900],["2009-10-13",3076.87,3076.87,2709.19,2738.22,198100],["2009-10-14",2757.57,2805.95,2641.46,2747.9,180100],["2009-10-15",2902.71,2902.71,2786.6,2893.03,279200],["2009-10-16",2980.11,2980.11,2689.84,2747.9,146600],["2009-10-19",2776.92,2805.95,2738.22,2796.27,90100],["2009-10-20",2902.71,2912.38,2805.95,2902.71,153600],["2009-10-21",2902.71,2902.71,2776.92,2815.63,49300],["2009-10-22",2854.33,2902.71,2757.57,2873.68,224600],["2009-10-23",3028.49,3028.49,2922.06,2989.79,352100],["2009-10-26",3028.49,3057.52,2864.0,2902.71,108100],["2009-10-27",2805.95,2854.33,2786.6,2786.6,84000],["2009-10-28",2670.49,2980.11,2660.81,2980.11,281200],["2009-10-29",3057.52,3086.55,2980.11,3086.55,412800],["2009-10-30",3289.73,3289.73,3289.73,3289.73,16200],["2009-11-02",3473.57,3473.57,3067.19,3086.55,235900],["2009-11-03",3192.98,3192.98,2893.03,2902.71,183700],["2009-11-04",2902.71,3047.84,2805.95,2970.44,146100],["2009-11-05",2999.46,3144.6,2999.46,3047.84,89600],["2009-11-06",3096.22,3289.73,2873.68,2873.68,111400],["2009-11-09",2776.92,2796.27,2776.92,2776.92,84400],["2009-11-10",2583.41,2709.19,2583.41,2612.44,148000],["2009-11-11",2428.6,2747.9,2428.6,2747.9,98200],["2009-11-12",2757.57,2767.25,2660.81,2709.19,30100],["2009-11-13",2747.9,2747.9,2612.44,2709.19,42800],["2009-11-16",2709.19,2709.19,2602.76,2612.44,69200],["2009-11-17",2651.14,2660.81,2631.79,2631.79,33100],["2009-11-18",2660.81,2805.95,2622.11,2757.57,34500],["2009-11-19",2805.95,2805.95,2709.19,2776.92,44400],["2009-11-20",2660.81,2738.22,2660.81,2738.22,17000],["2009-11-23",2660.81,2660.81,2564.06,2573.73,46800],["2009-11-24",2515.68,2612.44,2418.92,2476.98,75500],["2009-11-25",2399.57,2399.57,2322.17,2322.17,17000],["2009-11-26",2177.03,2177.03,2177.03,2177.03,16300],["2009-11-27",2031.9,2312.49,2031.9,2118.98,70000],["2009-11-30",2244.76,2244.76,2031.9,2244.76,25000],["2009-12-01",2312.49,2351.19,2293.14,2322.17,65000],["2009-12-02",2418.92,2418.92,2177.03,2177.03,28800],["2009-12-03",2099.62,2225.41,2080.27,2177.03,52200],["2009-12-04",2196.38,2196.38,2089.95,2099.62,17000],["2009-12-07",2177.03,2177.03,1993.19,2128.65,3400],["2009-12-08",2109.3,2109.3,1993.19,2022.22,26100],["2009-12-09",1993.19,1993.19,1886.76,1886.76,20600],["2009-12-10",1790.0,2022.22,1780.33,1819.03,44300],["2009-12-11",1693.25,1693.25,1673.89,1683.57,15700],["2009-12-14",1731.95,1790.0,1644.87,1790.0,37700],["2009-12-15",1838.38,1838.38,1712.6,1722.27,16400],["2009-12-16",1673.89,1741.62,1625.52,1625.52,45800],["2009-12-17",1548.11,1644.87,1519.08,1606.16,42800],["2009-12-18",1548.11,1654.54,1548.11,1654.54,9300],["2009-12-21",1751.3,1751.3,1751.3,1751.3,9800],["2009-12-22",1867.41,1867.41,1838.38,1848.06,94200],["2009-12-23",1886.76,1983.52,1790.0,1983.52,46300],["2009-12-24",1867.41,2051.25,1867.41,2051.25,37900],["2009-12-25",2128.65,2157.68,2109.3,2157.68,41900],["2009-12-28",2235.08,2293.14,2148.0,2177.03,69500],["2009-12-29",2177.03,2177.03,2070.6,2080.27,45000],["2009-12-30",2128.65,2254.44,2109.3,2254.44,87900],["2009-12-31",2293.14,2302.81,2264.11,2273.79,44700],["2010-01-04",2399.57,2447.95,2399.57,2447.95,67700],["2010-01-05",2599.48,2599.48,2518.88,2539.03,28600],["2010-01-06",2478.58,2539.03,2418.12,2418.12,74500],["2010-01-07",2317.37,2458.43,2317.37,2397.97,60200],["2010-01-08",2397.97,2539.03,2297.22,2377.82,82500],["2010-01-11",2367.75,2367.75,2236.76,2287.14,22900],["2010-01-12",2266.99,2367.75,2146.08,2156.16,45800],["2010-01-13",2166.24,2297.22,2105.78,2216.61,56100],["2010-01-14",2327.44,2337.52,2216.61,2287.14,41400],["2010-01-15",2266.99,2277.07,2166.24,2166.24,10000],["2010-01-18",2256.91,2256.91,2105.78,2105.78,20100],["2010-01-19",2196.46,2196.46,2115.86,2156.16,15400],["2010-01-20",2125.93,2125.93,1994.95,2015.1,12000],["2010-01-21",2115.86,2115.86,1874.05,1894.2,32900],["2010-01-22",1833.74,1914.35,1783.37,1914.35,23400],["2010-01-25",1853.89,1974.8,1853.89,1924.42,9600],["2010-01-26",2015.1,2055.4,2015.1,2055.4,19300],["2010-01-27",2065.48,2065.48,1914.35,1914.35,11100],["2010-01-28",2005.03,2005.03,1914.35,1914.35,3500],["2010-01-29",1874.05,1914.35,1874.05,1914.35,6700],["2010-02-01",1914.35,1934.5,1904.27,1914.35,5500],["2010-02-02",1924.42,1924.42,1914.35,1914.35,8100],["2010-02-03",1914.35,1964.72,1914.35,1924.42,7900],["2010-02-04",1964.72,1994.95,1924.42,1994.95,14800],["2010-02-05",1964.72,1964.72,1904.27,1914.35,9000],["2010-02-08",1934.5,1934.5,1874.05,1874.05,3300],["2010-02-09",1894.2,1894.2,1833.74,1843.82,6100],["2010-02-10",1863.97,1914.35,1853.89,1914.35,4500],["2010-02-11",1833.74,1934.5,1823.67,1914.35,2700],["2010-02-12",1944.57,1954.65,1914.35,1954.65,6600],["2010-02-22",2065.48,2065.48,1954.65,1964.72,2100],["2010-02-23",1964.72,1964.72,1853.89,1853.89,3900],["2010-02-24",1813.59,1964.72,1813.59,1964.72,800],["2010-02-25",1964.72,1964.72,1914.35,1934.5,4300],["2010-02-26",1934.5,1944.57,1934.5,1944.57,1900],["2010-03-01",1994.95,1994.95,1914.35,1944.57,7900],["2010-03-02",1954.65,1974.8,1954.65,1974.8,8500],["2010-03-03",1964.72,2075.56,1954.65,2075.56,18300],["2010-03-04",2136.01,2156.16,2115.86,2156.16,77100],["2010-03-05",2216.61,2297.22,2156.16,2297.22,67000],["2010-03-08",2438.27,2438.27,2367.75,2397.97,86400],["2010-03-09",2337.52,2337.52,2277.07,2277.07,51200],["2010-03-10",2216.61,2256.91,2186.39,2216.61,43700],["2010-03-11",2206.54,2317.37,2206.54,2236.76,48800],["2010-03-12",2266.99,2337.52,2226.69,2317.37,81100],["2010-03-15",2317.37,2448.35,2317.37,2448.35,141300],["2010-03-16",2448.35,2448.35,2277.07,2317.37,94000],["2010-03-17",2347.59,2347.59,2216.61,2266.99,43700],["2010-03-18",2317.37,2327.44,2216.61,2307.29,44400],["2010-03-19",2337.52,2337.52,2246.84,2256.91,34000],["2010-03-22",2287.14,2287.14,2176.31,2186.39,36300],["2010-03-23",2277.07,2277.07,2115.86,2115.86,33700],["2010-03-24",2166.24,2206.54,2156.16,2206.54,23100],["2010-03-25",2095.71,2115.86,2085.63,2085.63,6000],["2010-03-26",2115.86,2115.86,2045.33,2105.78,22300],["2010-03-29",2136.01,2136.01,2085.63,2136.01,12000],["2010-03-30",2065.48,2125.93,2065.48,2065.48,12800],["2010-03-31",2136.01,2156.16,2015.1,2015.1,10200],["2010-04-01",2015.1,2115.86,2015.1,2075.56,26900],["2010-04-02",2115.86,2125.93,2065.48,2075.56,15100],["2010-04-05",2075.56,2115.86,2075.56,2115.86,10700],["2010-04-06",2115.86,2166.24,2065.48,2105.78,46600],["2010-04-07",2075.56,2226.69,2065.48,2226.69,98600],["2010-04-08",2317.37,2337.52,2297.22,2337.52,172200],["2010-04-09",2418.12,2418.12,2256.91,2266.99,59700],["2010-04-12",2297.22,2297.22,2216.61,2246.84,20700],["2010-04-13",2216.61,2216.61,2125.93,2176.31,25400],["2010-04-14",2186.39,2206.54,2105.78,2206.54,55800],["2010-04-15",2256.91,2256.91,2146.08,2236.76,19700],["2010-04-16",2226.69,2226.69,2186.39,2216.61,19500],["2010-04-19",2115.86,2206.54,2115.86,2176.31,34700],["2010-04-20",2216.61,2327.44,2216.61,2327.44,78600],["2010-04-21",2297.22,2408.05,2266.99,2347.59,50300],["2010-04-22",2327.44,2337.52,2266.99,2277.07,49800],["2010-04-26",2307.29,2448.35,2216.61,2317.37,93900],["2010-04-27",2337.52,2387.9,2307.29,2347.59,44000],["2010-04-28",2418.12,2508.8,2367.75,2488.65,206200],["2010-04-29",2498.73,2579.33,2418.12,2579.33,271800],["2010-05-04",2720.39,2740.54,2639.78,2670.01,133200],["2010-05-05",2700.24,2700.24,2528.95,2539.03,95900],["2010-05-06",2599.48,2710.31,2549.1,2659.94,105900],["2010-05-07",2569.26,2569.26,2448.35,2458.43,88400],["2010-05-10",2327.44,2337.52,2297.22,2297.22,122800],["2010-05-11",2397.97,2397.97,2287.14,2317.37,53000],["2010-05-12",2246.84,2317.37,2166.24,2176.31,115500],["2010-05-13",2075.56,2347.59,2075.56,2297.22,55500],["2010-05-14",2266.99,2277.07,2256.91,2266.99,21100],["2010-05-17",2317.37,2317.37,2115.86,2166.24,30100],["2010-05-18",2226.69,2226.69,2115.86,2176.31,35300],["2010-05-19",2176.31,2176.31,2065.48,2085.63,98100],["2010-05-20",2045.33,2166.24,2025.18,2085.63,27100],["2010-05-21",2015.1,2015.1,1954.65,1954.65,72400],["2010-05-24",2085.63,2085.63,1964.72,2015.1,30600],["2010-05-25",1964.72,2005.03,1944.57,1994.95,10400],["2010-05-26",2035.25,2115.86,1934.5,2115.86,49800],["2010-05-27",2065.48,2095.71,1994.95,2035.25,32400],["2010-05-28",2176.31,2186.39,2136.01,2186.39,68000],["2010-05-31",2186.39,2186.39,2095.71,2095.71,22200],["2010-06-01",2115.86,2115.86,2045.33,2085.63,22700],["2010-06-02",2085.63,2166.24,2045.33,2115.86,47200],["2010-06-03",2206.54,2226.69,2166.24,2226.69,94400],["2010-06-04",2347.59,2357.67,2206.54,2216.61,22600],["2010-06-07",2075.56,2105.78,2075.56,2075.56,25700],["2010-06-08",2075.56,2146.08,2075.56,2115.86,30000],["2010-06-09",2095.71,2115.86,2085.63,2085.63,25600],["2010-06-10",2095.71,2115.86,2085.63,2115.86,11500],["2010-06-11",2166.24,2166.24,2095.71,2105.78,29600],["2010-06-14",2115.86,2115.86,2065.48,2085.63,16800],["2010-06-15",2065.48,2115.86,2035.25,2095.71,38500],["2010-06-16",2095.71,2115.86,2085.63,2085.63,29600],["2010-06-17",2095.71,2115.86,2065.48,2075.56,34500],["2010-06-18",2065.48,2216.61,2065.48,2216.61,86900],["2010-06-21",2216.61,2287.14,2216.61,2287.14,122200],["2010-06-22",2297.22,2297.22,2146.08,2156.16,20700],["2010-06-23",2166.24,2186.39,2085.63,2085.63,22600],["2010-06-24",2125.93,2136.01,2095.71,2115.86,26100],["2010-06-25",2085.63,2115.86,2055.4,2115.86,47600],["2010-06-28",2115.86,2115.86,2065.48,2115.86,40700],["2010-06-29",2115.86,2156.16,2095.71,2156.16,22900],["2010-06-30",2065.48,2146.08,2025.18,2075.56,10800],["2010-07-01",2146.08,2156.16,2045.33,2146.08,45700],["2010-07-02",2166.24,2166.24,2085.63,2095.71,7200],["2010-07-05",2125.93,2125.93,2105.78,2105.78,23400],["2010-07-06",2095.71,2105.78,2065.48,2065.48,37700],["2010-07-07",2136.01,2136.01,2055.4,2055.4,17700],["2010-07-08",2085.63,2085.63,2035.25,2055.4,16900],["2010-07-09",2055.4,2065.48,2035.25,2065.48,12600],["2010-07-12",2045.33,2095.71,2045.33,2075.56,11600],["2010-07-13",2115.86,2206.54,2065.48,2196.46,50600],["2010-07-14",2266.99,2266.99,2156.16,2156.16,61900],["2010-07-15",2196.46,2347.59,2196.46,2347.59,431100],["2010-07-16",2498.73,2498.73,2498.73,2498.73,93100],["2010-07-19",2670.01,2670.01,2599.48,2670.01,344700],["2010-07-20",2851.37,2851.37,2629.71,2821.14,279600],["2010-07-21",2619.63,2700.24,2609.56,2609.56,111000],["2010-07-22",2448.35,2629.71,2448.35,2629.71,269500],["2010-07-23",2649.86,2659.94,2589.41,2659.94,197000],["2010-07-26",2488.65,2498.73,2468.5,2468.5,91200],["2010-07-27",2528.95,2528.95,2307.29,2508.8,114300],["2010-07-28",2367.75,2468.5,2216.61,2216.61,114300],["2010-07-29",2236.76,2387.9,2236.76,2387.9,100000],["2010-07-30",2508.8,2518.88,2448.35,2518.88,171100],["2010-08-02",2539.03,2589.41,2347.59,2367.75,61800],["2010-08-03",2418.12,2428.2,2277.07,2317.37,61500],["2010-08-04",2317.37,2317.37,2186.39,2236.76,148600],["2010-08-05",2307.29,2337.52,2216.61,2317.37,43700],["2010-08-06",2266.99,2266.99,2176.31,2216.61,25600],["2010-08-09",2246.84,2246.84,2085.63,2105.78,85400],["2010-08-10",2115.86,2125.93,1994.95,2115.86,144700],["2010-08-11",2055.4,2196.46,2055.4,2196.46,73400],["2010-08-12",2176.31,2176.31,2025.18,2025.18,125100],["2010-08-13",2015.1,2156.16,1994.95,2115.86,29200],["2010-08-16",2115.86,2186.39,2115.86,2186.39,67900],["2010-08-17",2216.61,2216.61,2065.48,2075.56,60900],["2010-08-18",2095.71,2095.71,1984.88,1984.88,172700],["2010-08-19",1994.95,2045.33,1964.72,1974.8,32900],["2010-08-20",1984.88,2055.4,1974.8,1994.95,40900],["2010-08-23",2015.1,2015.1,1934.5,1934.5,18200],["2010-08-24",1863.97,1863.97,1823.67,1823.67,62600],["2010-08-25",1773.29,1773.29,1712.84,1712.84,90200],["2010-08-26",1813.59,1823.67,1722.91,1763.21,23600],["2010-08-27",1773.29,1773.29,1712.84,1743.06,23200],["2010-08-30",1874.05,1874.05,1863.97,1874.05,22200],["2010-08-31",1874.05,1994.95,1763.21,1964.72,45400],["2010-09-01",1964.72,2015.1,1924.42,1974.8,47000],["2010-09-06",2015.1,2095.71,2015.1,2075.56,81500],["2010-09-07",2115.86,2115.86,2015.1,2015.1,62400],["2010-09-08",1964.72,1964.72,1914.35,1914.35,49800],["2010-09-09",2015.1,2065.48,1964.72,2065.48,60700],["2010-09-10",2065.48,2065.48,1884.12,1884.12,44800],["2010-09-13",2015.1,2015.1,1803.52,1803.52,38900],["2010-09-14",1823.67,1914.35,1783.37,1863.97,11000],["2010-09-15",1863.97,1863.97,1783.37,1833.74,31300],["2010-09-16",1874.05,1874.05,1722.91,1813.59,21100],["2010-09-17",1853.89,1904.27,1853.89,1904.27,36200],["2010-09-20",1994.95,1994.95,1914.35,1914.35,40100],["2010-09-21",1914.35,1914.35,1863.97,1863.97,25000],["2010-09-22",1874.05,1884.12,1833.74,1863.97,23500],["2010-09-23",1833.74,1863.97,1803.52,1843.82,27900],["2010-09-24",1853.89,1853.89,1813.59,1823.67,7800],["2010-09-27",1863.97,1863.97,1823.67,1823.67,5300],["2010-09-28",1863.97,1863.97,1833.74,1833.74,9000],["2010-09-29",1813.59,1884.12,1813.59,1813.59,12800],["2010-09-30",1773.29,1833.74,1763.21,1833.74,35200],["2010-10-01",1783.37,1783.37,1763.21,1763.21,20200],["2010-10-04",1743.06,1743.06,1652.38,1672.54,80400],["2010-10-05",1662.46,1732.99,1662.46,1732.99,50100],["2010-10-06",1763.21,1773.29,1712.84,1763.21,20800],["2010-10-07",1853.89,1853.89,1702.76,1712.84,20800],["2010-10-08",1753.14,1753.14,1672.54,1692.69,15500],["2010-10-11",1692.69,1712.84,1672.54,1672.54,16400],["2010-10-12",1672.54,1672.54,1632.23,1632.23,9000],["2010-10-13",1702.76,1702.76,1652.38,1662.46,39300],["2010-10-14",1692.69,1712.84,1672.54,1702.76,10700],["2010-10-15",1702.76,1712.84,1672.54,1672.54,1800],["2010-10-18",1652.38,1672.54,1652.38,1662.46,1500],["2010-10-19",1662.46,1662.46,1602.01,1612.08,19200],["2010-10-20",1591.93,1591.93,1521.4,1521.4,36300],["2010-10-21",1430.72,1511.33,1430.72,1511.33,3000],["2010-10-22",1501.25,1511.33,1481.1,1491.18,16000],["2010-10-25",1450.87,1581.86,1430.72,1581.86,6200],["2010-10-26",1571.78,1571.78,1561.7,1571.78,20000],["2010-10-27",1652.38,1662.46,1521.4,1521.4,7100],["2010-10-28",1541.55,1561.7,1541.55,1561.7,1500],["2010-10-29",1551.63,1551.63,1531.48,1541.55,6400],["2010-11-01",1551.63,1551.63,1481.1,1491.18,11100],["2010-11-02",1471.02,1491.18,1460.95,1471.02,3800],["2010-11-03",1471.02,1471.02,1430.72,1440.8,7600],["2010-11-04",1460.95,1471.02,1460.95,1471.02,1000],["2010-11-05",1511.33,1531.48,1511.33,1531.48,7500],["2010-11-08",1521.4,1521.4,1491.18,1501.25,6200],["2010-11-09",1430.72,1430.72,1420.65,1430.72,13200],["2010-11-10",1420.65,1430.72,1380.35,1420.65,9400],["2010-11-11",1420.65,1420.65,1350.12,1360.19,11000],["2010-11-12",1309.82,1309.82,1279.59,1289.67,41400],["2010-11-15",1259.44,1329.97,1259.44,1259.44,10300],["2010-11-16",1269.51,1269.51,1209.06,1239.29,14000],["2010-11-17",1279.59,1309.82,1279.59,1289.67,34700],["2010-11-18",1329.97,1390.42,1329.97,1390.42,30900],["2010-11-19",1430.72,1440.8,1360.19,1360.19,30600],["2010-11-22",1329.97,1329.97,1299.74,1299.74,8900],["2010-11-23",1309.82,1350.12,1309.82,1319.89,7000],["2010-11-24",1319.89,1370.27,1319.89,1319.89,12200],["2010-11-25",1420.65,1420.65,1390.42,1410.57,5800],["2010-11-26",1410.57,1430.72,1370.27,1380.35,37800],["2010-11-29",1410.57,1460.95,1370.27,1460.95,44500],["2010-11-30",1460.95,1511.33,1460.95,1501.25,58900],["2010-12-01",1551.63,1551.63,1410.57,1410.57,47500],["2010-12-02",1340.04,1491.18,1340.04,1471.02,33000],["2010-12-03",1521.4,1521.4,1491.18,1521.4,111800],["2010-12-06",1612.08,1612.08,1511.33,1612.08,68100],["2010-12-07",1682.61,1702.76,1571.78,1682.61,195400],["2010-12-08",1662.46,1692.69,1581.86,1581.86,57200],["2010-12-09",1591.93,1652.38,1511.33,1612.08,73300],["2010-12-10",1612.08,1682.61,1612.08,1682.61,118900],["2010-12-13",1773.29,1783.37,1682.61,1783.37,138800],["2010-12-14",1702.76,1702.76,1642.31,1642.31,78800],["2010-12-15",1662.46,1662.46,1571.78,1602.01,30900],["2010-12-16",1561.7,1561.7,1501.25,1561.7,48000],["2010-12-17",1511.33,1602.01,1511.33,1591.93,12200],["2010-12-20",1581.86,1581.86,1521.4,1521.4,31400],["2010-12-21",1511.33,1551.63,1481.1,1491.18,24600],["2010-12-22",1511.33,1511.33,1481.1,1481.1,10200],["2010-12-23",1430.72,1491.18,1430.72,1491.18,16800],["2010-12-24",1410.57,1481.1,1410.57,1460.95,2600],["2010-12-27",1460.95,1460.95,1440.8,1450.87,8200],["2010-12-28",1511.33,1551.63,1511.33,1551.63,9500],["2010-12-29",1541.55,1541.55,1471.02,1481.1,13100],["2010-12-30",1460.95,1460.95,1450.87,1460.95,7600],["2010-12-31",1420.65,1561.7,1420.65,1561.7,15200],["2011-01-04",1511.33,1511.33,1481.1,1481.1,8600],["2011-01-05",1531.48,1531.48,1531.48,1531.48,100],["2011-01-06",1460.95,1531.48,1460.95,1511.33,2800],["2011-01-07",1460.95,1460.95,1440.8,1440.8,10500],["2011-01-10",1420.65,1420.65,1390.42,1390.42,12900],["2011-01-11",1380.35,1390.42,1360.19,1360.19,5800],["2011-01-12",1450.87,1450.87,1360.19,1430.72,11400],["2011-01-13",1410.57,1410.57,1400.5,1410.57,9100],["2011-01-14",1430.72,1450.87,1390.42,1440.8,4500],["2011-01-17",1450.87,1450.87,1440.8,1440.8,1800],["2011-01-18",1410.57,1410.57,1410.57,1410.57,600],["2011-01-19",1410.57,1410.57,1400.5,1400.5,800],["2011-01-20",1380.35,1400.5,1380.35,1400.5,4600],["2011-01-21",1400.5,1400.5,1350.12,1380.35,17000],["2011-01-24",1380.35,1380.35,1350.12,1350.12,600],["2011-01-25",1360.19,1370.27,1360.19,1360.19,14900],["2011-01-26",1450.87,1450.87,1410.57,1410.57,3500],["2011-01-27",1471.02,1481.1,1460.95,1481.1,9500],["2011-01-28",1481.1,1501.25,1420.65,1471.02,1100],["2011-02-08",1561.7,1561.7,1450.87,1450.87,5700],["2011-02-09",1491.91,1491.91,1470.29,1470.29,4300],["2011-02-10",1481.1,1491.91,1470.29,1470.29,2500],["2011-02-11",1491.91,1491.91,1491.91,1491.91,100],["2011-02-14",1459.48,1481.1,1448.67,1448.67,6000],["2011-02-15",1416.23,1416.23,1405.42,1405.42,1400],["2011-02-16",1416.23,1437.86,1416.23,1416.23,7500],["2011-02-17",1437.86,1437.86,1437.86,1437.86,0],["2011-02-18",1362.18,1362.18,1351.37,1362.18,6400],["2011-02-21",1297.31,1297.31,1264.88,1264.88,16600],["2011-02-22",1200.02,1210.83,1178.39,1178.39,36800],["2011-02-23",1232.45,1243.26,1189.2,1232.45,35100],["2011-02-24",1167.58,1210.83,1156.77,1200.02,13200],["2011-02-25",1200.02,1232.45,1200.02,1232.45,10400],["2011-02-28",1264.88,1275.69,1232.45,1232.45,13900],["2011-03-01",1178.39,1243.26,1178.39,1200.02,7900],["2011-03-02",1167.58,1189.2,1135.15,1145.96,34900],["2011-03-03",1189.2,1189.2,1135.15,1145.96,8100],["2011-03-04",1145.96,1145.96,1113.53,1145.96,19700],["2011-03-07",1145.96,1145.96,1113.53,1135.15,4100],["2011-03-08",1135.15,1135.15,1113.53,1113.53,12100],["2011-03-09",1124.34,1124.34,1102.72,1102.72,6400],["2011-03-10",1081.1,1189.2,1081.1,1189.2,33000],["2011-03-11",1156.77,1221.64,1113.53,1210.83,14900],["2011-03-14",1200.02,1210.83,1124.34,1124.34,22700],["2011-03-15",1189.2,1189.2,1189.2,1189.2,2300],["2011-03-16",1135.15,1145.96,1124.34,1145.96,8200],["2011-03-17",1135.15,1189.2,1124.34,1135.15,5000],["2011-03-18",1124.34,1178.39,1124.34,1178.39,3200],["2011-03-21",1156.77,1156.77,1135.15,1135.15,7000],["2011-03-22",1145.96,1145.96,1135.15,1135.15,6500],["2011-03-23",1113.53,1113.53,1113.53,1113.53,3000],["2011-03-24",1189.2,1189.2,1081.1,1135.15,16200],["2011-03-25",1145.96,1145.96,1124.34,1124.34,1300],["2011-03-28",1145.96,1145.96,1135.15,1135.15,1200],["2011-03-29",1135.15,1135.15,1135.15,1135.15,100],["2011-03-30",1102.72,1124.34,1102.72,1113.53,5100],["2011-03-31",1113.53,1113.53,1102.72,1102.72,300],["2011-04-01",1102.72,1124.34,1102.72,1124.34,3700],["2011-04-04",1102.72,1102.72,1102.72,1102.72,2200],["2011-04-05",1059.47,1081.1,1027.04,1070.28,9500],["2011-04-06",1091.91,1091.91,1059.47,1059.47,2600],["2011-04-07",1081.1,1081.1,1059.47,1070.28,6600],["2011-04-08",1081.1,1081.1,1081.1,1081.1,100],["2011-04-13",1081.1,1081.1,1081.1,1081.1,3500],["2011-04-14",1037.85,1037.85,1027.04,1027.04,1000],["2011-04-15",1059.47,1059.47,1005.42,1027.04,7300],["2011-04-18",1016.23,1037.85,994.61,1005.42,2000],["2011-04-19",994.61,994.61,972.99,972.99,14800],["2011-04-20",1030.22,1030.22,972.99,984.43,5400],["2011-04-21",984.43,1007.33,961.54,1007.33,3700],["2011-04-22",995.88,1007.33,961.54,1007.33,1900],["2011-04-25",1018.77,1030.22,961.54,1018.77,5800],["2011-04-26",995.88,995.88,961.54,961.54,2800],["2011-04-27",984.43,984.43,950.09,950.09,600],["2011-04-28",961.54,984.43,961.54,961.54,13200],["2011-04-29",972.99,984.43,972.99,972.99,6100],["2011-05-04",972.99,984.43,972.99,972.99,2500],["2011-05-05",972.99,972.99,972.99,972.99,1300],["2011-05-06",961.54,961.54,938.64,938.64,2100],["2011-05-09",961.54,972.99,950.09,961.54,8700],["2011-05-10",961.54,961.54,961.54,961.54,2000],["2011-05-11",950.09,950.09,904.3,915.75,19300],["2011-05-12",938.64,950.09,938.64,950.09,7000],["2011-05-13",938.64,961.54,938.64,961.54,300],["2011-05-16",950.09,950.09,950.09,950.09,100],["2011-05-17",938.64,938.64,892.86,904.3,14100],["2011-05-18",904.3,904.3,858.52,904.3,18500],["2011-05-19",892.86,892.86,892.86,892.86,500],["2011-05-20",915.75,915.75,881.41,881.41,2200],["2011-05-23",892.86,892.86,835.62,835.62,17100],["2011-05-24",824.18,824.18,812.73,812.73,2200],["2011-05-25",812.73,812.73,766.94,766.94,20700],["2011-05-26",778.39,812.73,778.39,801.28,6200],["2011-05-27",824.18,835.62,801.28,835.62,14000],["2011-05-30",847.07,858.52,847.07,847.07,52200],["2011-05-31",847.07,858.52,847.07,858.52,10900],["2011-06-01",869.96,892.86,869.96,892.86,7800],["2011-06-02",915.75,938.64,915.75,938.64,27900],["2011-06-03",938.64,972.99,869.96,869.96,14300],["2011-06-06",927.2,927.2,904.3,904.3,3700],["2011-06-07",915.75,950.09,915.75,950.09,5500],["2011-06-08",927.2,927.2,927.2,927.2,4200],["2011-06-09",915.75,927.2,904.3,927.2,6700],["2011-06-10",972.99,972.99,950.09,950.09,20200],["2011-06-13",938.64,995.88,938.64,995.88,11800],["2011-06-14",961.54,1007.33,961.54,961.54,21400],["2011-06-15",927.2,927.2,915.75,915.75,12900],["2011-06-16",915.75,927.2,892.86,904.3,13300],["2011-06-17",904.3,904.3,881.41,881.41,2200],["2011-06-20",858.52,858.52,847.07,858.52,7200],["2011-06-21",858.52,915.75,858.52,904.3,5500],["2011-06-22",892.86,892.86,892.86,892.86,500],["2011-06-23",892.86,892.86,892.86,892.86,0],["2011-06-24",847.07,869.96,847.07,869.96,1300],["2011-06-27",847.07,915.75,847.07,915.75,10800],["2011-06-28",915.75,915.75,881.41,915.75,8800],["2011-06-29",881.41,904.3,869.96,904.3,6900],["2011-06-30",904.3,904.3,847.07,847.07,6500],["2011-07-01",904.3,904.3,858.52,881.41,9600],["2011-07-04",869.96,869.96,869.96,869.96,0],["2011-07-05",858.52,915.75,858.52,915.75,4100],["2011-07-06",892.86,904.3,892.86,904.3,2000],["2011-07-07",904.3,904.3,904.3,904.3,0],["2011-07-08",869.96,869.96,869.96,869.96,2000],["2011-07-11",881.41,892.86,881.41,881.41,3900],["2011-07-12",869.96,869.96,847.07,847.07,8500],["2011-07-13",847.07,858.52,847.07,847.07,5700],["2011-07-14",835.62,847.07,835.62,847.07,1400],["2011-07-15",869.96,869.96,847.07,847.07,1100],["2011-07-18",847.07,847.07,847.07,847.07,1000],["2011-07-19",904.3,904.3,835.62,835.62,1700],["2011-07-20",858.52,858.52,858.52,858.52,400],["2011-07-21",915.75,915.75,847.07,858.52,3300],["2011-07-22",858.52,858.52,847.07,847.07,4000],["2011-07-25",835.62,835.62,835.62,835.62,3000],["2011-07-26",881.41,881.41,881.41,881.41,100],["2011-07-27",835.62,835.62,824.18,824.18,3600],["2011-07-28",824.18,835.62,824.18,835.62,6500],["2011-07-29",835.62,835.62,824.18,835.62,2300],["2011-08-01",858.52,858.52,858.52,858.52,2000],["2011-08-02",915.75,915.75,835.62,835.62,4100],["2011-08-03",801.28,812.73,801.28,812.73,5600],["2011-08-04",847.07,847.07,847.07,847.07,16200],["2011-08-05",869.96,869.96,869.96,869.96,100],["2011-08-08",835.62,869.96,835.62,835.62,3200],["2011-08-09",801.28,801.28,789.84,801.28,5200],["2011-08-10",801.28,801.28,801.28,801.28,200],["2011-08-11",801.28,801.28,789.84,789.84,17500],["2011-08-12",824.18,824.18,801.28,801.28,8500],["2011-08-15",847.07,847.07,847.07,847.07,100],["2011-08-16",847.07,847.07,847.07,847.07,0],["2011-08-17",881.41,881.41,881.41,881.41,100],["2011-08-18",904.3,904.3,847.07,847.07,3800],["2011-08-19",835.62,835.62,812.73,812.73,900],["2011-08-22",858.52,869.96,847.07,869.96,5800],["2011-08-23",824.18,824.18,824.18,824.18,600],["2011-08-24",835.62,835.62,835.62,835.62,500],["2011-08-25",835.62,835.62,835.62,835.62,0],["2011-08-26",858.52,858.52,835.62,835.62,2100],["2011-08-29",835.62,869.96,835.62,869.96,4300],["2011-08-30",915.75,915.75,869.96,869.96,6100],["2011-08-31",847.07,892.86,847.07,892.86,14400],["2011-09-01",904.3,904.3,904.3,904.3,1000],["2011-09-05",904.3,904.3,904.3,904.3,0],["2011-09-06",961.54,961.54,858.52,858.52,12700],["2011-09-07",858.52,892.86,858.52,892.86,5100],["2011-09-08",881.41,927.2,881.41,915.75,25100],["2011-09-09",984.43,984.43,904.3,904.3,19000],["2011-09-12",961.54,972.99,915.75,938.64,17700],["2011-09-13",972.99,984.43,938.64,984.43,51900],["2011-09-14",1007.33,1007.33,950.09,961.54,21600],["2011-09-15",938.64,950.09,927.2,950.09,5800],["2011-09-16",938.64,938.64,904.3,915.75,11800],["2011-09-19",915.75,938.64,915.75,938.64,16000],["2011-09-20",938.64,972.99,927.2,972.99,13200],["2011-09-21",915.75,938.64,915.75,927.2,11500],["2011-09-22",950.09,984.43,950.09,984.43,11500],["2011-09-23",972.99,984.43,961.54,972.99,25300],["2011-09-26",972.99,995.88,961.54,984.43,17400],["2011-09-27",984.43,995.88,984.43,995.88,13300],["2011-09-28",995.88,995.88,984.43,984.43,15800],["2011-09-29",972.99,984.43,961.54,984.43,19200],["2011-09-30",984.43,1007.33,961.54,995.88,28200],["2011-10-03",984.43,1030.22,972.99,1007.33,24100],["2011-10-04",995.88,1030.22,995.88,1030.22,34100],["2011-10-05",1053.11,1087.45,1030.22,1087.45,79300],["2011-10-06",1087.45,1156.14,1041.67,1156.14,88500],["2011-10-07",1190.48,1224.82,1167.58,1224.82,145800],["2011-10-10",1179.03,1201.92,1167.58,1190.48,38900],["2011-10-11",1110.35,1213.37,1110.35,1190.48,35000],["2011-10-12",1156.14,1213.37,1156.14,1190.48,54800],["2011-10-13",1121.8,1282.05,1121.8,1282.05,91800],["2011-10-14",1293.5,1316.39,1236.26,1282.05,55300],["2011-10-17",1304.95,1373.63,1304.95,1316.39,33900],["2011-10-18",1316.39,1362.18,1304.95,1304.95,37200],["2011-10-19",1282.05,1419.41,1282.05,1385.07,92500],["2011-10-20",1396.52,1488.1,1396.52,1465.2,63300],["2011-10-21",1442.31,1556.78,1430.86,1499.54,32300],["2011-10-24",1591.12,1602.56,1510.99,1510.99,22900],["2011-10-25",1614.01,1659.8,1488.1,1545.33,77600],["2011-10-26",1614.01,1751.37,1579.67,1579.67,198000],["2011-10-27",1614.01,1717.03,1614.01,1625.46,55500],["2011-10-28",1522.44,1545.33,1522.44,1522.44,85600],["2011-10-31",1476.65,1522.44,1419.41,1430.86,57900],["2011-11-01",1373.63,1407.97,1350.73,1385.07,50800],["2011-11-02",1373.63,1373.63,1293.5,1316.39,26200],["2011-11-03",1236.26,1316.39,1224.82,1282.05,18300],["2011-11-04",1339.29,1339.29,1270.6,1270.6,35700],["2011-11-07",1224.82,1304.95,1224.82,1259.16,6200],["2011-11-08",1259.16,1327.84,1213.37,1270.6,3900],["2011-11-09",1224.82,1327.84,1224.82,1293.5,23200],["2011-11-10",1224.82,1350.73,1224.82,1259.16,30200],["2011-11-11",1293.5,1350.73,1270.6,1293.5,8500],["2011-11-14",1362.18,1385.07,1236.26,1259.16,24300],["2011-11-15",1282.05,1385.07,1282.05,1316.39,14600],["2011-11-16",1270.6,1419.41,1270.6,1362.18,65100],["2011-11-17",1339.29,1373.63,1316.39,1373.63,11300],["2011-11-18",1270.6,1304.95,1270.6,1293.5,10400],["2011-11-21",1224.82,1373.63,1224.82,1362.18,28400],["2011-11-22",1304.95,1453.76,1304.95,1453.76,13100],["2011-11-23",1430.86,1522.44,1430.86,1522.44,34600],["2011-11-24",1430.86,1614.01,1430.86,1614.01,50200],["2011-11-25",1556.78,1705.59,1556.78,1671.25,130000],["2011-11-28",1614.01,1808.61,1614.01,1717.03,72600],["2011-11-29",1797.16,1831.5,1717.03,1717.03,61500],["2011-11-30",1797.16,1877.29,1717.03,1797.16,93100],["2011-12-01",1762.82,1900.18,1762.82,1820.06,70400],["2011-12-02",1808.61,1980.31,1808.61,1945.97,176000],["2011-12-05",1877.29,2037.55,1877.29,1945.97,54400],["2011-12-06",1923.08,2003.21,1923.08,1957.42,56200],["2011-12-07",1923.08,2048.99,1923.08,1945.97,61600],["2011-12-08",1923.08,2060.44,1831.5,1980.31,86800],["2011-12-09",1934.52,2026.1,1934.52,2003.21,18700],["2011-12-12",1945.97,2117.67,1945.97,2060.44,38100],["2011-12-13",2014.65,2197.8,2014.65,2163.46,55500],["2011-12-14",2151.27,2316.75,2151.27,2269.47,61100],["2011-12-15",2245.83,2446.77,2245.83,2399.49,98100],["2011-12-16",2364.03,2588.61,2340.39,2423.13,105300],["2011-12-19",2564.97,2600.43,2446.77,2458.59,37800],["2011-12-20",2482.23,2541.33,2399.49,2399.49,36200],["2011-12-21",2340.39,2482.23,2281.29,2399.49,29900],["2011-12-22",2304.93,2482.23,2281.29,2281.29,34600],["2011-12-23",2269.47,2482.23,2245.83,2387.67,14900],["2011-12-26",2245.83,2375.85,2210.37,2281.29,12700],["2011-12-27",2210.37,2245.83,2163.09,2186.73,7500],["2011-12-28",2068.53,2186.73,2044.89,2092.17,7600],["2011-12-29",1985.79,2115.81,1962.15,2115.81,12300],["2011-12-30",1985.79,2245.83,1962.15,2115.81,6100],["2012-01-03",2103.99,2115.81,2009.43,2115.81,4500],["2012-01-04",2021.25,2186.73,2021.25,2127.63,3100],["2012-01-05",2127.63,2245.83,2080.35,2163.09,4200],["2012-01-06",2127.63,2328.57,2127.63,2328.57,8800],["2012-01-09",2364.03,2458.59,2245.83,2458.59,7700],["2012-01-10",2434.95,2600.43,2281.29,2541.33,13100],["2012-01-11",2564.97,2742.28,2541.33,2600.43,35100],["2012-01-12",2683.18,2683.18,2505.87,2635.9,3100],["2012-01-13",2517.69,2600.43,2482.23,2517.69,11800],["2012-01-16",2399.49,2399.49,2375.85,2399.49,2100],["2012-01-17",2245.83,2257.65,2210.37,2257.65,2200],["2012-01-18",2127.63,2151.27,2115.81,2151.27,1100],["2012-01-19",2021.25,2056.71,2021.25,2044.89,500],["2012-01-20",2186.73,2186.73,2186.73,2186.73,100],["2012-01-30",2068.53,2103.99,2068.53,2068.53,1800],["2012-01-31",2021.25,2103.99,2021.25,2103.99,1000],["2012-02-01",2080.35,2092.17,2080.35,2092.17,1000],["2012-02-02",2092.17,2163.09,2092.17,2151.27,1700],["2012-02-03",2151.27,2151.27,2068.53,2151.27,2000],["2012-02-06",2068.53,2068.53,2009.43,2068.53,1400],["2012-02-07",1997.61,2068.53,1997.61,2033.07,3000],["2012-02-08",1973.97,2163.09,1950.33,2127.63,11400],["2012-02-09",2009.43,2127.63,1973.97,2103.99,20000],["2012-02-10",2009.43,2103.99,1973.97,2080.35,27700],["2012-02-13",1997.61,2186.73,1973.97,2127.63,24700],["2012-02-14",2033.07,2222.19,2021.25,2092.17,33100],["2012-02-15",2080.35,2186.73,2080.35,2139.45,30800],["2012-02-16",2186.73,2269.47,2186.73,2269.47,11900],["2012-02-17",2399.49,2399.49,2245.83,2399.49,19800],["2012-02-20",2529.51,2529.51,2423.13,2482.23,41300],["2012-02-21",2659.54,2671.36,2505.87,2505.87,17700],["2012-02-22",2647.72,2813.2,2612.25,2706.82,31500],["2012-02-23",2564.97,2600.43,2541.33,2541.33,2800],["2012-02-24",2482.23,2482.23,2399.49,2399.49,16500],["2012-02-27",2281.29,2304.93,2269.47,2304.93,1500],["2012-02-28",2151.27,2186.73,2127.63,2186.73,15300],["2012-02-29",2198.55,2198.55,2186.73,2186.73,4600],["2012-03-01",2174.91,2174.91,2174.91,2174.91,500],["2012-03-02",2186.73,2186.73,2186.73,2186.73,1600],["2012-03-05",2328.57,2328.57,2328.57,2328.57,300],["2012-03-06",2482.23,2482.23,2482.23,2482.23,1300],["2012-03-07",2328.57,2328.57,2316.75,2316.75,5600],["2012-03-08",2174.91,2174.91,2174.91,2174.91,1000],["2012-03-09",2174.91,2174.91,2174.91,2174.91,0],["2012-03-12",2044.89,2044.89,2044.89,2044.89,2700],["2012-03-13",1950.33,2009.43,1950.33,2009.43,4200],["2012-03-14",2115.81,2115.81,1903.05,1903.05,2500],["2012-03-15",2009.43,2009.43,1903.05,2009.43,27200],["2012-03-16",1914.87,1962.15,1914.87,1962.15,106600],["2012-03-19",2044.89,2044.89,2044.89,2044.89,1700],["2012-03-20",2044.89,2044.89,2044.89,2044.89,0],["2012-03-21",2186.73,2186.73,2186.73,2186.73,400],["2012-03-22",2056.71,2092.17,2044.89,2092.17,11400],["2012-03-23",1962.15,2021.25,1962.15,2009.43,8300],["2012-03-26",2103.99,2103.99,2103.99,2103.99,900],["2012-03-27",2033.07,2033.07,2033.07,2033.07,1000],["2012-03-28",2033.07,2033.07,2033.07,2033.07,0],["2012-03-29",1985.79,1985.79,1985.79,1985.79,100],["2012-03-30",2068.53,2115.81,2068.53,2103.99,13300],["2012-04-03",2033.07,2245.83,2033.07,2115.81,10500],["2012-04-04",2139.45,2139.45,2139.45,2139.45,1500],["2012-04-05",2103.99,2127.63,2092.17,2127.63,13500],["2012-04-06",2068.53,2269.47,2068.53,2127.63,4800],["2012-04-09",2127.63,2127.63,2127.63,2127.63,1300],["2012-04-10",2127.63,2127.63,2127.63,2127.63,0],["2012-04-11",2139.45,2186.73,2127.63,2139.45,700],["2012-04-12",2139.45,2139.45,2139.45,2139.45,0],["2012-04-13",2139.45,2139.45,2139.45,2139.45,600],["2012-04-16",2139.45,2281.29,2139.45,2281.29,16350],["2012-04-17",2423.13,2434.95,2423.13,2434.95,7600],["2012-04-18",2470.41,2600.43,2470.41,2600.43,18300],["2012-04-19",2600.43,2777.74,2588.61,2777.74,46900],["2012-04-20",2588.61,2588.61,2588.61,2588.61,1000],["2012-04-23",2411.31,2600.43,2411.31,2600.43,2200],["2012-04-24",2659.54,2659.54,2635.9,2635.9,5400],["2012-04-25",2635.9,2683.18,2635.9,2659.54,3600],["2012-04-26",2683.18,2683.18,2659.54,2683.18,11600],["2012-04-27",2683.18,2683.18,2683.18,2683.18,1700],["2012-05-02",2683.18,2695.0,2683.18,2695.0,1000],["2012-05-03",2683.18,2683.18,2659.54,2671.36,8500],["2012-05-04",2718.64,2718.64,2718.64,2718.64,500],["2012-05-07",2718.64,2718.64,2718.64,2718.64,0],["2012-05-08",2718.64,2718.64,2718.64,2718.64,0],["2012-05-09",2718.64,2718.64,2718.64,2718.64,0],["2012-05-10",2718.64,2718.64,2600.43,2600.43,1400],["2012-05-11",2718.64,2718.64,2718.64,2718.64,11600],["2012-05-14",2659.54,2659.54,2600.43,2600.43,2400],["2012-05-15",2600.43,2600.43,2600.43,2600.43,0],["2012-05-16",2600.43,2600.43,2600.43,2600.43,0],["2012-05-17",2482.23,2482.23,2482.23,2482.23,4400],["2012-05-18",2423.13,2423.13,2423.13,2423.13,2500],["2012-05-21",2304.93,2304.93,2257.65,2304.93,6000],["2012-05-22",2174.91,2174.91,2174.91,2174.91,1000],["2012-05-23",2174.91,2174.91,2174.91,2174.91,0],["2012-05-24",2174.91,2174.91,2174.91,2174.91,100],["2012-05-25",2124.91,2124.91,2124.91,2124.91,2100],["2012-05-28",2124.91,2124.91,2124.91,2124.91,1100],["2012-05-29",2124.91,2124.91,2124.91,2124.91,0],["2012-05-30",2124.91,2124.91,2124.91,2124.91,0],["2012-05-31",2124.91,2124.91,2124.91,2124.91,1000],["2012-06-01",2124.91,2124.91,2124.91,2124.91,0],["2012-06-04",2124.91,2124.91,2124.91,2124.91,0],["2012-06-05",2124.91,2124.91,2124.91,2124.91,0],["2012-06-06",2124.91,2124.91,2124.91,2124.91,0],["2012-06-07",2124.91,2124.91,2124.91,2124.91,0],["2012-06-08",2124.91,2124.91,2124.91,2124.91,0],["2012-06-11",2124.91,2124.91,2124.91,2124.91,0],["2012-06-12",2124.91,2124.91,2124.91,2124.91,0],["2012-06-13",2124.91,2124.91,2124.91,2124.91,0],["2012-06-14",2124.91,2124.91,2124.91,2124.91,400],["2012-06-15",2124.91,2124.91,2124.91,2124.91,0],["2012-06-18",2099.91,2099.91,2099.91,2099.91,300],["2012-06-19",2099.91,2099.91,2099.91,2099.91,0],["2012-06-20",1999.92,1999.92,1999.92,1999.92,100],["2012-06-21",1874.92,1887.42,1874.92,1874.92,600],["2012-06-22",1749.93,1749.93,1749.93,1749.93,5100],["2012-06-25",1637.43,1749.93,1637.43,1749.93,674700],["2012-06-26",1687.43,1687.43,1637.43,1637.43,18000],["2012-06-27",1637.43,1637.43,1637.43,1637.43,0],["2012-06-28",1637.43,1637.43,1637.43,1637.43,0],["2012-06-29",1624.93,1637.43,1624.93,1637.43,582700],["2012-07-02",1524.94,1524.94,1524.94,1524.94,100],["2012-07-03",1424.94,1424.94,1424.94,1424.94,500],["2012-07-04",1499.94,1499.94,1499.94,1499.94,400],["2012-07-05",1499.94,1499.94,1499.94,1499.94,0],["2012-07-06",1599.93,1599.93,1599.93,1599.93,100],["2012-07-09",1599.93,1599.93,1599.93,1599.93,0],["2012-07-10",1599.93,1599.93,1599.93,1599.93,0],["2012-07-11",1599.93,1599.93,1599.93,1599.93,0],["2012-07-12",1599.93,1599.93,1599.93,1599.93,0],["2012-07-13",1599.93,1599.93,1599.93,1599.93,0],["2012-07-16",1599.93,1599.93,1599.93,1599.93,0],["2012-07-17",1699.93,1699.93,1699.93,1699.93,100],["2012-07-18",1699.93,1699.93,1699.93,1699.93,0],["2012-07-19",1699.93,1699.93,1699.93,1699.93,0],["2012-07-20",1624.93,1624.93,1624.93,1624.93,1000],["2012-07-23",1624.93,1624.93,1624.93,1624.93,0],["2012-07-24",1512.44,1624.93,1512.44,1624.93,890],["2012-07-25",1624.93,1624.93,1624.93,1624.93,0],["2012-07-26",1624.93,1624.93,1624.93,1624.93,0],["2012-07-27",1624.93,1624.93,1624.93,1624.93,0],["2012-07-30",1524.94,1524.94,1524.94,1524.94,100],["2012-07-31",1524.94,1524.94,1524.94,1524.94,0],["2012-08-01",1524.94,1524.94,1524.94,1524.94,0],["2012-08-02",1524.94,1524.94,1524.94,1524.94,0],["2012-08-03",1524.94,1524.94,1524.94,1524.94,0],["2012-08-06",1524.94,1524.94,1524.94,1524.94,0],["2012-08-07",1524.94,1524.94,1524.94,1524.94,500],["2012-08-08",1524.94,1524.94,1524.94,1524.94,1000],["2012-08-09",1524.94,1524.94,1524.94,1524.94,0],["2012-08-10",1524.94,1524.94,1524.94,1524.94,0],["2012-08-13",1524.94,1524.94,1524.94,1524.94,0],["2012-08-14",1524.94,1524.94,1524.94,1524.94,0],["2012-08-15",1524.94,1524.94,1524.94,1524.94,0],["2012-08-16",1612.43,1612.43,1612.43,1612.43,10700],["2012-08-17",1649.93,1649.93,1649.93,1649.93,100],["2012-08-20",1649.93,1649.93,1649.93,1649.93,0],["2012-08-21",1649.93,1649.93,1649.93,1649.93,0],["2012-08-22",1537.44,1624.93,1537.44,1624.93,600],["2012-08-23",1624.93,1624.93,1624.93,1624.93,0],["2012-08-24",1562.43,1562.43,1562.43,1562.43,1000],["2012-08-27",1562.43,1624.93,1562.43,1624.93,1500],["2012-08-28",1624.93,1624.93,1624.93,1624.93,1000],["2012-08-29",1624.93,1624.93,1624.93,1624.93,0],["2012-08-30",1624.93,1624.93,1624.93,1624.93,0],["2012-08-31",1624.93,1624.93,1624.93,1624.93,0],["2012-09-04",1624.93,1624.93,1624.93,1624.93,0],["2012-09-05",1624.93,1624.93,1624.93,1624.93,0],["2012-09-06",1624.93,1624.93,1624.93,1624.93,0],["2012-09-07",1624.93,1624.93,1624.93,1624.93,0],["2012-09-10",1624.93,1624.93,1624.93,1624.93,0],["2012-09-11",1624.93,1624.93,1624.93,1624.93,0],["2012-09-12",1624.93,1624.93,1624.93,1624.93,0],["2012-09-13",1624.93,1624.93,1624.93,1624.93,0],["2012-09-14",1624.93,1624.93,1624.93,1624.93,0],["2012-09-17",1624.93,1624.93,1624.93,1624.93,0],["2012-09-18",1624.93,1624.93,1624.93,1624.93,0],["2012-09-19",1624.93,1624.93,1624.93,1624.93,0],["2012-09-20",1624.93,1624.93,1624.93,1624.93,0],["2012-09-21",1624.93,1624.93,1624.93,1624.93,0],["2012-09-24",1624.93,1624.93,1624.93,1624.93,0],["2012-09-25",1624.93,1624.93,1624.93,1624.93,0],["2012-09-26",1624.93,1624.93,1624.93,1624.93,0],["2012-09-27",1624.93,1624.93,1624.93,1624.93,0],["2012-09-28",1624.93,1624.93,1624.93,1624.93,0],["2012-10-01",1624.93,1624.93,1624.93,1624.93,0],["2012-10-02",1624.93,1624.93,1624.93,1624.93,0],["2012-10-03",1624.93,1624.93,1624.93,1624.93,0],["2012-10-04",1624.93,1624.93,1624.93,1624.93,0],["2012-10-05",1624.93,1624.93,1624.93,1624.93,0],["2012-10-08",1624.93,1624.93,1624.93,1624.93,0],["2012-10-09",1624.93,1624.93,1624.93,1624.93,0],["2012-10-10",1624.93,1624.93,1624.93,1624.93,30],["2012-10-11",1624.93,1737.43,1624.93,1737.43,1800],["2012-10-12",1824.92,1824.92,1824.92,1824.92,100],["2012-10-15",1824.92,1824.92,1824.92,1824.92,0],["2012-10-16",1824.92,1824.92,1824.92,1824.92,0],["2012-10-17",1824.92,1824.92,1824.92,1824.92,0],["2012-10-18",1824.92,1824.92,1824.92,1824.92,0],["2012-10-19",1824.92,1824.92,1824.92,1824.92,0],["2012-10-22",1824.92,1824.92,1824.92,1824.92,0],["2012-10-23",1824.92,1824.92,1824.92,1824.92,0],["2012-10-24",1824.92,1824.92,1824.92,1824.92,0],["2012-10-25",1824.92,1824.92,1824.92,1824.92,0],["2012-10-26",1824.92,1824.92,1824.92,1824.92,0],["2012-10-29",1824.92,1824.92,1824.92,1824.92,0],["2012-10-30",1824.92,1824.92,1824.92,1824.92,0],["2012-10-31",1824.92,1824.92,1824.92,1824.92,0],["2012-11-01",1824.92,1824.92,1824.92,1824.92,0],["2012-11-02",1824.92,1824.92,1824.92,1824.92,0],["2012-11-05",1824.92,1824.92,1824.92,1824.92,0],["2012-11-06",1824.92,1824.92,1824.92,1824.92,0],["2012-11-07",1824.92,1824.92,1824.92,1824.92,0],["2012-11-08",1824.92,1824.92,1824.92,1824.92,0],["2012-11-09",1824.92,1824.92,1824.92,1824.92,0],["2012-11-12",1824.92,1824.92,1824.92,1824.92,0],["2012-11-13",1824.92,1824.92,1824.92,1824.92,0],["2012-11-14",1824.92,1824.92,1824.92,1824.92,0],["2012-11-15",1824.92,1824.92,1824.92,1824.92,0],["2012-11-16",1824.92,1824.92,1824.92,1824.92,0],["2012-11-19",1824.92,1824.92,1824.92,1824.92,0],["2012-11-20",1824.92,1824.92,1824.92,1824.92,0],["2012-11-21",1824.92,1824.92,1824.92,1824.92,0],["2012-11-22",1824.92,1824.92,1824.92,1824.92,0],["2012-11-23",1824.92,1824.92,1824.92,1824.92,0],["2012-11-26",1824.92,1824.92,1824.92,1824.92,0],["2012-11-27",1699.93,1824.92,1699.93,1699.93,13400],["2012-11-28",1587.43,1587.43,1587.43,1587.43,500],["2012-11-29",1587.43,1587.43,1587.43,1587.43,0],["2012-11-30",1487.44,1587.43,1487.44,1487.44,900],["2012-12-03",1412.44,1412.44,1412.44,1412.44,300],["2012-12-04",1324.94,1499.94,1324.94,1499.94,7900],["2012-12-05",1587.43,1587.43,1537.44,1537.44,4900],["2012-12-06",1587.43,1662.43,1587.43,1587.43,43500],["2012-12-07",1587.43,1587.43,1487.44,1499.94,7700],["2012-12-10",1599.93,1599.93,1412.44,1412.44,2500],["2012-12-11",1499.94,1499.94,1412.44,1412.44,400],["2012-12-12",1437.44,1499.94,1437.44,1462.44,900],["2012-12-13",1562.43,1562.43,1537.44,1562.43,1900],["2012-12-14",1624.93,1662.43,1587.43,1587.43,3050],["2012-12-17",1587.43,1587.43,1537.44,1537.44,900],["2012-12-18",1587.43,1587.43,1512.44,1512.44,1600],["2012-12-19",1499.94,1499.94,1499.94,1499.94,100],["2012-12-20",1512.44,1512.44,1487.44,1487.44,800],["2012-12-21",1462.44,1462.44,1449.94,1449.94,500],["2012-12-24",1449.94,1449.94,1449.94,1449.94,0],["2012-12-25",1474.94,1537.44,1474.94,1512.44,2300],["2012-12-26",1537.44,1599.93,1537.44,1562.43,2300],["2012-12-27",1624.93,1624.93,1587.43,1599.93,4500],["2012-12-28",1687.43,1699.93,1662.43,1662.43,29000],["2013-01-02",1774.93,1774.93,1749.93,1774.93,21300],["2013-01-03",1774.93,1887.42,1774.93,1812.42,41100],["2013-01-04",1799.92,1987.42,1774.93,1862.42,89050],["2013-01-07",1812.42,1824.92,1787.43,1787.43,1900],["2013-01-08",1737.43,1737.43,1737.43,1737.43,600],["2013-01-09",1637.43,1637.43,1624.93,1624.93,1100],["2013-01-10",1549.94,1549.94,1549.94,1549.94,500],["2013-01-11",1499.94,1499.94,1474.94,1474.94,1700],["2013-01-14",1499.94,1499.94,1499.94,1499.94,2200],["2013-01-15",1524.94,1649.93,1524.94,1649.93,1700],["2013-01-16",1749.93,1749.93,1749.93,1749.93,500],["2013-01-17",1687.43,1812.42,1687.43,1812.42,675400],["2013-01-18",1799.92,1799.92,1799.92,1799.92,0],["2013-01-21",1812.42,1812.42,1799.92,1799.92,2000],["2013-01-22",1812.42,1812.42,1812.42,1812.42,300],["2013-01-23",1812.42,1812.42,1812.42,1812.42,0],["2013-01-24",1774.93,1812.42,1774.93,1812.42,500],["2013-01-25",1749.93,1899.92,1749.93,1899.92,600],["2013-01-28",1849.92,1999.92,1849.92,1924.92,6800],["2013-01-29",1874.92,1874.92,1874.92,1874.92,300],["2013-01-30",1912.42,1962.42,1837.42,1837.42,5800],["2013-01-31",1674.93,1849.92,1674.93,1849.92,613],["2013-02-01",1899.92,1899.92,1899.92,1899.92,100],["2013-02-04",1899.92,1899.92,1899.92,1899.92,0],["2013-02-05",1899.92,1899.92,1899.92,1899.92,0],["2013-02-06",1899.92,1899.92,1899.92,1899.92,0],["2013-02-07",1899.92,1937.42,1874.92,1937.42,9300],["2013-02-08",1937.42,1937.42,1937.42,1937.42,0],["2013-02-18",1937.42,1937.42,1937.42,1937.42,0],["2013-02-19",1937.42,1937.42,1937.42,1937.42,0],["2013-02-20",1874.92,1924.92,1874.92,1924.92,500],["2013-02-21",1924.92,1924.92,1924.92,1924.92,100],["2013-02-22",1924.92,1924.92,1924.92,1924.92,100],["2013-02-25",1874.92,1924.92,1874.92,1924.92,1700],["2013-02-26",1924.92,1924.92,1924.92,1924.92,0],["2013-02-27",1737.43,1924.92,1737.43,1924.92,200],["2013-02-28",1924.92,1924.92,1924.92,1924.92,0],["2013-03-01",1924.92,1924.92,1924.92,1924.92,0],["2013-03-04",1924.92,1924.92,1924.92,1924.92,0],["2013-03-05",1924.92,1924.92,1924.92,1924.92,0],["2013-03-06",1924.92,1924.92,1924.92,1924.92,0],["2013-03-07",1924.92,1924.92,1924.92,1924.92,0],["2013-03-08",1924.92,1924.92,1924.92,1924.92,0],["2013-03-11",1924.92,1924.92,1924.92,1924.92,1000],["2013-03-12",1924.92,1924.92,1924.92,1924.92,2800],["2013-03-13",1874.92,1924.92,1874.92,1924.92,1100],["2013-03-14",1749.93,1924.92,1749.93,1924.92,600],["2013-03-15",1924.92,1924.92,1924.92,1924.92,600],["2013-03-18",1924.92,1924.92,1924.92,1924.92,1200],["2013-03-19",1924.92,1924.92,1924.92,1924.92,1000],["2013-03-20",1924.92,1924.92,1924.92,1924.92,0],["2013-03-21",1749.93,1924.92,1749.93,1924.92,1600],["2013-03-22",1749.93,1924.92,1749.93,1924.92,200],["2013-03-25",1924.92,1924.92,1924.92,1924.92,0],["2013-03-26",1899.92,1924.92,1899.92,1924.92,600],["2013-03-27",1874.92,1924.92,1874.92,1924.92,400],["2013-03-28",1924.92,1924.92,1924.92,1924.92,0],["2013-03-29",1924.92,1937.42,1924.92,1937.42,1500],["2013-04-01",1937.42,1937.42,1937.42,1937.42,0],["2013-04-02",1937.42,1937.42,1937.42,1937.42,0],["2013-04-03",1949.92,1949.92,1949.92,1949.92,1000],["2013-04-04",1949.92,2124.91,1949.92,1962.42,7400],["2013-04-05",1999.92,2124.91,1887.42,1912.42,6000],["2013-04-08",1924.92,2099.91,1924.92,1937.42,1900],["2013-04-09",1949.92,1949.92,1949.92,1949.92,200],["2013-04-10",1949.92,1949.92,1949.92,1949.92,0],["2013-04-11",2124.91,2124.91,1949.92,1999.92,400],["2013-04-12",1999.92,1999.92,1999.92,1999.92,1100],["2013-04-15",1960.96,1999.92,1960.96,1999.92,200],["2013-04-16",1947.97,2012.9,1947.97,2012.9,1500],["2013-04-17",1818.11,1986.93,1818.11,1986.93,300],["2013-04-18",1973.94,2012.9,1973.94,2012.9,600],["2013-04-22",2012.9,2012.9,2012.9,2012.9,100],["2013-04-23",2012.9,2012.9,2012.9,2012.9,1500],["2013-04-24",2012.9,2012.9,2012.9,2012.9,0],["2013-04-25",2012.9,2012.9,2012.9,2012.9,1100],["2013-04-26",2012.9,2012.9,2012.9,2012.9,100],["2013-05-02",2012.9,2012.9,2012.9,2012.9,1500],["2013-05-03",2012.9,2012.9,2012.9,2012.9,0],["2013-05-06",2012.9,2012.9,2012.9,2012.9,300],["2013-05-07",2012.9,2012.9,2012.9,2012.9,0],["2013-05-08",2012.9,2012.9,2012.9,2012.9,3850],["2013-05-09",2077.84,2077.84,2012.9,2012.9,200],["2013-05-10",2012.9,2012.9,2012.9,2012.9,0],["2013-05-13",2012.9,2012.9,2012.9,2012.9,90],["2013-05-14",2012.9,2012.9,2012.9,2012.9,0],["2013-05-15",2012.9,2012.9,2012.9,2012.9,0],["2013-05-16",2012.9,2012.9,2012.9,2012.9,0],["2013-05-17",2012.9,2012.9,2012.9,2012.9,0],["2013-05-20",2012.9,2012.9,2012.9,2012.9,0],["2013-05-21",2012.9,2012.9,2012.9,2012.9,14900],["2013-05-22",2012.9,2012.9,2012.9,2012.9,100],["2013-05-23",2012.9,2012.9,2012.9,2012.9,0],["2013-05-24",2012.9,2012.9,2012.9,2012.9,0],["2013-05-27",1818.11,2012.9,1818.11,2012.9,200],["2013-05-28",2012.9,2012.9,2012.9,2012.9,0],["2013-05-29",2012.9,2012.9,2012.9,2012.9,0],["2013-05-30",1947.97,1947.97,1947.97,1947.97,500],["2013-05-31",1947.97,1947.97,1947.97,1947.97,0],["2013-06-03",1947.97,1947.97,1947.97,1947.97,0],["2013-06-04",1947.97,1947.97,1947.97,1947.97,0],["2013-06-05",1947.97,1947.97,1947.97,1947.97,0],["2013-06-06",1947.97,1947.97,1947.97,1947.97,0],["2013-06-07",1947.97,1947.97,1947.97,1947.97,0],["2013-06-10",1947.97,1947.97,1947.97,1947.97,0],["2013-06-11",1947.97,1947.97,1947.97,1947.97,0],["2013-06-12",1947.97,1947.97,1947.97,1947.97,0],["2013-06-13",1947.97,1947.97,1947.97,1947.97,0],["2013-06-14",1947.97,1947.97,1947.97,1947.97,0],["2013-06-17",1947.97,1947.97,1947.97,1947.97,0],["2013-06-18",1947.97,1947.97,1947.97,1947.97,0],["2013-06-19",1947.97,1947.97,1947.97,1947.97,0],["2013-06-20",1947.97,1947.97,1947.97,1947.97,0],["2013-06-21",1947.97,1947.97,1947.97,1947.97,0],["2013-06-24",1947.97,1947.97,1947.97,1947.97,0],["2013-06-25",1947.97,1947.97,1947.97,1947.97,0],["2013-06-26",1947.97,1947.97,1947.97,1947.97,0],["2013-06-27",1947.97,1947.97,1947.97,1947.97,0],["2013-06-28",1947.97,1947.97,1947.97,1947.97,0],["2013-07-01",1947.97,1947.97,1947.97,1947.97,0],["2013-07-02",1947.97,1947.97,1947.97,1947.97,0],["2013-07-03",1947.97,1947.97,1947.97,1947.97,84800],["2013-07-04",1947.97,1947.97,1947.97,1947.97,0],["2013-07-05",1947.97,1947.97,1947.97,1947.97,0],["2013-07-08",1947.97,1947.97,1947.97,1947.97,0],["2013-07-09",1947.97,1947.97,1947.97,1947.97,0],["2013-07-10",1947.97,1947.97,1947.97,1947.97,0],["2013-07-11",1947.97,1947.97,1947.97,1947.97,0],["2013-07-12",1947.97,1947.97,1947.97,1947.97,0],["2013-07-15",1947.97,1947.97,1947.97,1947.97,0],["2013-07-16",1947.97,1947.97,1947.97,1947.97,0],["2013-07-17",1947.97,1947.97,1947.97,1947.97,0],["2013-07-18",1947.97,1947.97,1947.97,1947.97,0],["2013-07-19",1947.97,1947.97,1947.97,1947.97,0],["2013-07-22",1947.97,1947.97,1947.97,1947.97,0],["2013-07-23",1947.97,1947.97,1947.97,1947.97,0],["2013-07-24",1947.97,1947.97,1947.97,1947.97,0],["2013-07-25",1947.97,1947.97,1947.97,1947.97,0],["2013-07-26",1947.97,1947.97,1947.97,1947.97,0],["2013-07-29",1947.97,1947.97,1947.97,1947.97,0],["2013-07-30",1947.97,1947.97,1947.97,1947.97,0],["2013-07-31",1947.97,1947.97,1947.97,1947.97,0],["2013-08-01",1947.97,1947.97,1947.97,1947.97,0],["2013-08-02",1947.97,1947.97,1947.97,1947.97,0],["2013-08-05",1947.97,1947.97,1947.97,1947.97,0],["2013-08-06",1947.97,1947.97,1947.97,1947.97,0],["2013-08-07",1947.97,1947.97,1947.97,1947.97,0],["2013-08-08",1947.97,1947.97,1947.97,1947.97,0],["2013-08-09",1947.97,1947.97,1947.97,1947.97,0],["2013-08-12",1947.97,1947.97,1947.97,1947.97,0],["2013-08-13",1947.97,1947.97,1947.97,1947.97,0],["2013-08-14",1947.97,1947.97,1947.97,1947.97,0],["2013-08-15",1947.97,1947.97,1947.97,1947.97,0],["2013-08-16",1947.97,1947.97,1947.97,1947.97,0],["2013-08-19",1947.97,1947.97,1947.97,1947.97,0],["2013-08-20",1947.97,1947.97,1947.97,1947.97,0],["2013-08-21",2038.88,2038.88,1947.97,1947.97,200],["2013-08-22",1947.97,1947.97,1947.97,1947.97,0],["2013-08-23",1947.97,1947.97,1947.97,1947.97,0],["2013-08-26",1947.97,1947.97,1947.97,1947.97,0],["2013-08-27",1947.97,1947.97,1947.97,1947.97,0],["2013-08-28",1947.97,1947.97,1947.97,1947.97,100],["2013-08-29",1947.97,1947.97,1947.97,1947.97,0],["2013-08-30",1947.97,1947.97,1947.97,1947.97,0],["2013-09-03",1947.97,1947.97,1947.97,1947.97,0],["2013-09-04",1947.97,1947.97,1947.97,1947.97,0],["2013-09-05",1947.97,1947.97,1947.97,1947.97,0],["2013-09-06",1947.97,1947.97,1947.97,1947.97,0],["2013-09-09",1947.97,1947.97,1947.97,1947.97,0],["2013-09-10",2012.9,2077.84,1947.97,1947.97,135800],["2013-09-11",1947.97,1947.97,1947.97,1947.97,0],["2013-09-12",1947.97,1947.97,1947.97,1947.97,0],["2013-09-13",1947.97,1947.97,1947.97,1947.97,0],["2013-09-16",1947.97,1947.97,1947.97,1947.97,0],["2013-09-17",1947.97,1947.97,1947.97,1947.97,0],["2013-09-18",1947.97,1947.97,1947.97,1947.97,0],["2013-09-19",1947.97,1947.97,1947.97,1947.97,0],["2013-09-20",1947.97,1947.97,1947.97,1947.97,0],["2013-09-23",1947.97,1947.97,1947.97,1947.97,0],["2013-09-24",1947.97,1947.97,1947.97,1947.97,50],["2013-09-25",1753.17,1766.16,1753.17,1753.17,36100],["2013-09-26",1584.35,1922.0,1584.35,1922.0,800],["2013-09-27",1922.0,1922.0,1922.0,1922.0,0],["2013-09-30",1947.97,1947.97,1947.97,1947.97,100],["2013-10-01",1947.97,1947.97,1947.97,1947.97,9800],["2013-10-02",1947.97,1947.97,1947.97,1947.97,0],["2013-10-03",1947.97,1947.97,1947.97,1947.97,0],["2013-10-04",1947.97,1947.97,1947.97,1947.97,0],["2013-10-07",1947.97,1947.97,1947.97,1947.97,0],["2013-10-08",1947.97,1947.97,1947.97,1947.97,0],["2013-10-09",1947.97,1947.97,1947.97,1947.97,0],["2013-10-10",1947.97,1947.97,1947.97,1947.97,0],["2013-10-11",1947.97,1947.97,1947.97,1947.97,0],["2013-10-14",1947.97,1947.97,1947.97,1947.97,0],["2013-10-15",1947.97,1947.97,1947.97,1947.97,0],["2013-10-16",1947.97,1947.97,1947.97,1947.97,0],["2013-10-17",1947.97,1947.97,1947.97,1947.97,0],["2013-10-18",1947.97,1947.97,1947.97,1947.97,0],["2013-10-21",1947.97,1947.97,1947.97,1947.97,0],["2013-10-22",1947.97,1947.97,1947.97,1947.97,0],["2013-10-23",1947.97,1947.97,1947.97,1947.97,0],["2013-10-24",1947.97,1947.97,1947.97,1947.97,0],["2013-10-25",1947.97,1947.97,1947.97,1947.97,0],["2013-10-28",1947.97,1947.97,1947.97,1947.97,0],["2013-10-29",1947.97,1947.97,1947.97,1947.97,0],["2013-10-30",1947.97,1947.97,1947.97,1947.97,0],["2013-10-31",1947.97,1947.97,1947.97,1947.97,0],["2013-11-01",1947.97,1947.97,1947.97,1947.97,0],["2013-11-04",1947.97,1947.97,1947.97,1947.97,0],["2013-11-05",1753.17,1947.97,1753.17,1947.97,600],["2013-11-06",1947.97,1947.97,1947.97,1947.97,0],["2013-11-07",1947.97,1947.97,1947.97,1947.97,0],["2013-11-08",1753.17,1947.97,1753.17,1947.97,300],["2013-11-11",1947.97,1947.97,1947.97,1947.97,0],["2013-11-12",1947.97,1947.97,1947.97,1947.97,0],["2013-11-13",1947.97,1947.97,1947.97,1947.97,0],["2013-11-14",1947.97,1947.97,1947.97,1947.97,0],["2013-11-15",1947.97,1947.97,1947.97,1947.97,0],["2013-11-18",1947.97,1947.97,1947.97,1947.97,5],["2013-11-19",1947.97,1947.97,1947.97,1947.97,0],["2013-11-20",1947.97,1947.97,1947.97,1947.97,0],["2013-11-21",1947.97,1947.97,1947.97,1947.97,0],["2013-11-22",1934.98,1934.98,1934.98,1934.98,200],["2013-11-25",1934.98,1934.98,1934.98,1934.98,0],["2013-11-26",1934.98,1934.98,1934.98,1934.98,0],["2013-11-27",1934.98,1934.98,1934.98,1934.98,0],["2013-11-28",1753.17,1934.98,1753.17,1753.17,1100],["2013-11-29",1883.04,1883.04,1883.04,1883.04,100],["2013-12-02",1883.04,1883.04,1883.04,1883.04,0],["2013-12-03",1753.17,1883.04,1753.17,1883.04,1650],["2013-12-04",1753.17,1883.04,1740.19,1883.04,500],["2013-12-05",1753.17,1883.04,1753.17,1883.04,2300],["2013-12-06",1753.17,1947.97,1753.17,1947.97,15400],["2013-12-09",1947.97,1947.97,1947.97,1947.97,0],["2013-12-10",1779.15,1779.15,1779.15,1779.15,200],["2013-12-11",1779.15,1779.15,1779.15,1779.15,300],["2013-12-12",1779.15,1779.15,1779.15,1779.15,0],["2013-12-13",1779.15,1779.15,1779.15,1779.15,0],["2013-12-16",1779.15,1779.15,1779.15,1779.15,200],["2013-12-17",1947.97,1947.97,1947.97,1947.97,75000],["2013-12-18",1947.97,1947.97,1947.97,1947.97,50],["2013-12-19",1818.11,1818.11,1818.11,1818.11,100],["2013-12-20",1818.11,1818.11,1818.11,1818.11,0],["2013-12-23",1753.17,1753.17,1753.17,1753.17,1000],["2013-12-24",1922.0,1922.0,1922.0,1922.0,100],["2013-12-25",1922.0,1922.0,1922.0,1922.0,0],["2013-12-26",1922.0,1986.93,1922.0,1986.93,11100],["2013-12-27",1986.93,1986.93,1986.93,1986.93,0],["2013-12-30",2012.9,2012.9,2012.9,2012.9,2600],["2013-12-31",2012.9,2012.9,2012.9,2012.9,0],["2014-01-02",1999.92,1999.92,1999.92,1999.92,800],["2014-01-03",1999.92,1999.92,1999.92,1999.92,0],["2014-01-06",1999.92,1999.92,1999.92,1999.92,800],["2014-01-07",2077.84,2077.84,1999.92,1999.92,3100],["2014-01-08",2051.86,2051.86,1999.92,1999.92,800],["2014-01-09",1999.92,1999.92,1999.92,1999.92,0],["2014-01-10",1999.92,1999.92,1973.94,1973.94,1100],["2014-01-13",1973.94,1973.94,1973.94,1973.94,1000],["2014-01-14",2012.9,2012.9,2012.9,2012.9,1575],["2014-01-15",2012.9,2012.9,2012.9,2012.9,0],["2014-01-16",2012.9,2012.9,2012.9,2012.9,525],["2014-01-17",2012.9,2012.9,2012.9,2012.9,0],["2014-01-20",2012.9,2012.9,2012.9,2012.9,0],["2014-01-21",2012.9,2012.9,2012.9,2012.9,1200],["2014-01-22",1999.92,1999.92,1999.92,1999.92,400],["2014-01-23",1999.92,1999.92,1999.92,1999.92,0],["2014-01-24",1999.92,1999.92,1999.92,1999.92,0],["2014-01-27",1999.92,1999.92,1999.92,1999.92,0],["2014-02-06",1999.92,1999.92,1999.92,1999.92,0],["2014-02-07",1999.92,1999.92,1999.92,1999.92,0],["2014-02-10",1999.92,1999.92,1999.92,1999.92,0],["2014-02-11",1999.92,1999.92,1999.92,1999.92,59],["2014-02-12",1999.92,1999.92,1999.92,1999.92,0],["2014-02-13",1999.92,1999.92,1999.92,1999.92,0],["2014-02-14",1999.92,1999.92,1999.92,1999.92,0],["2014-02-17",1999.92,1999.92,1999.92,1999.92,30],["2014-02-18",1999.92,1999.92,1999.92,1999.92,0],["2014-02-19",1999.92,1999.92,1999.92,1999.92,0],["2014-02-20",1805.12,2194.71,1805.12,2194.71,1800],["2014-02-21",2402.5,2402.5,2402.5,2402.5,2284],["2014-02-24",2168.74,2168.74,2168.74,2168.74,1600],["2014-02-25",2376.52,2376.52,2376.52,2376.52,1400],["2014-02-26",2610.28,2610.28,2376.52,2376.52,2000],["2014-02-27",2610.28,2610.28,2610.28,2610.28,2400],["2014-02-28",2870.01,2870.01,2870.01,2870.01,1300],["2014-03-03",2870.01,2870.01,2870.01,2870.01,0],["2014-03-04",2870.01,2870.01,2870.01,2870.01,0],["2014-03-05",2986.89,2986.89,2986.89,2986.89,900],["2014-03-06",2857.02,2857.02,2857.02,2857.02,1084],["2014-03-07",2857.02,2857.02,2857.02,2857.02,16],["2014-03-10",2857.02,2857.02,2857.02,2857.02,0],["2014-03-11",2857.02,2857.02,2857.02,2857.02,0],["2014-03-12",2857.02,2857.02,2857.02,2857.02,0],["2014-03-13",3116.75,3116.75,2597.29,2597.29,3200],["2014-03-14",2597.29,2597.29,2597.29,2597.29,0],["2014-03-17",2727.16,2727.16,2727.16,2727.16,700],["2014-03-18",2727.16,2727.16,2727.16,2727.16,500],["2014-03-19",2999.87,2999.87,2999.87,2999.87,1005],["2014-03-20",2973.9,2986.89,2973.9,2986.89,6600],["2014-03-21",2986.89,2986.89,2986.89,2986.89,0],["2014-03-24",2895.98,2895.98,2895.98,2895.98,1000],["2014-03-25",2610.28,2895.98,2610.28,2895.98,1700],["2014-03-26",2610.28,2610.28,2610.28,2610.28,200],["2014-03-27",2857.02,2870.01,2857.02,2870.01,1400],["2014-03-28",2870.01,2870.01,2870.01,2870.01,0],["2014-03-31",2870.01,2870.01,2870.01,2870.01,0],["2014-04-01",2870.01,2870.01,2870.01,2870.01,0],["2014-04-02",2870.01,2870.01,2870.01,2870.01,0],["2014-04-03",2870.01,2870.01,2870.01,2870.01,50],["2014-04-04",2870.01,2870.01,2870.01,2870.01,0],["2014-04-07",2870.01,2870.01,2870.01,2870.01,0],["2014-04-08",2870.01,2870.01,2870.01,2870.01,54],["2014-04-10",2870.01,2870.01,2870.01,2870.01,20],["2014-04-11",2870.01,2870.01,2870.01,2870.01,0],["2014-04-14",2870.01,2870.01,2870.01,2870.01,0],["2014-04-15",2870.01,2870.01,2870.01,2870.01,0],["2014-04-16",2870.01,2870.01,2870.01,2870.01,0],["2014-04-17",2870.01,2870.01,2870.01,2870.01,5],["2014-04-18",2870.01,2870.01,2870.01,2870.01,0],["2014-04-21",2870.01,2870.01,2870.01,2870.01,0],["2014-04-22",2870.01,2870.01,2870.01,2870.01,0],["2014-04-23",2870.01,2870.01,2870.01,2870.01,0],["2014-04-24",2870.01,2870.01,2870.01,2870.01,0],["2014-04-25",2870.01,2870.01,2870.01,2870.01,0],["2014-04-28",2870.01,2870.01,2870.01,2870.01,0],["2014-04-29",2584.31,2584.31,2584.31,2584.31,100],["2014-05-05",2337.56,2337.56,2337.56,2337.56,100],["2014-05-06",2207.7,2207.7,2103.81,2103.81,220],["2014-05-07",2103.81,2103.81,2103.81,2103.81,35],["2014-05-08",2103.81,2103.81,2103.81,2103.81,0],["2014-05-09",1896.02,1896.02,1896.02,1896.02,100],["2014-05-12",1714.21,1727.2,1714.21,1727.2,7600],["2014-05-13",1558.38,1896.02,1558.38,1896.02,435700],["2014-05-14",2077.84,2077.84,2077.84,2077.84,100],["2014-05-15",1870.05,2285.62,1870.05,2285.62,4100],["2014-05-16",2077.84,2077.84,2077.84,2077.84,1000],["2014-05-19",2077.84,2077.84,2077.84,2077.84,5],["2014-05-20",1883.04,1883.04,1883.04,1883.04,100],["2014-05-21",1883.04,1883.04,1883.04,1883.04,0],["2014-05-22",1792.13,1792.13,1792.13,1792.13,100],["2014-05-23",1960.96,1960.96,1960.96,1960.96,100],["2014-05-26",1960.96,1960.96,1960.96,1960.96,0],["2014-05-27",1960.96,1960.96,1960.96,1960.96,50],["2014-05-28",1960.96,1960.96,1960.96,1960.96,0],["2014-05-29",1960.96,1960.96,1960.96,1960.96,200],["2014-05-30",1960.96,1960.96,1960.96,1960.96,0],["2014-06-02",2012.9,2012.9,1766.16,1947.97,300],["2014-06-03",1947.97,1947.97,1947.97,1947.97,0],["2014-06-04",1947.97,1947.97,1947.97,1947.97,485],["2014-06-05",1947.97,1947.97,1947.97,1947.97,0],["2014-06-06",1947.97,1947.97,1947.97,1947.97,200],["2014-06-09",1947.97,1947.97,1947.97,1947.97,0],["2014-06-10",2038.88,2038.88,2038.88,2038.88,200],["2014-06-11",2038.88,2038.88,2038.88,2038.88,0],["2014-06-12",2038.88,2038.88,2038.88,2038.88,0],["2014-06-13",2038.88,2038.88,2038.88,2038.88,0],["2014-06-16",2038.88,2038.88,2038.88,2038.88,0],["2014-06-17",2038.88,2038.88,2038.88,2038.88,0],["2014-06-18",2038.88,2038.88,2038.88,2038.88,0],["2014-06-19",2038.88,2038.88,2038.88,2038.88,0],["2014-06-20",2038.88,2038.88,2038.88,2038.88,0],["2014-06-23",2038.88,2038.88,2038.88,2038.88,0],["2014-06-24",2233.67,2233.67,2233.67,2233.67,1500],["2014-06-25",2454.44,2454.44,2441.46,2441.46,800],["2014-06-26",2441.46,2441.46,2441.46,2441.46,10000],["2014-06-27",2441.46,2441.46,2441.46,2441.46,0],["2014-06-30",2441.46,2441.46,2441.46,2441.46,0],["2014-07-01",2441.46,2441.46,2441.46,2441.46,0],["2014-07-02",2441.46,2441.46,2441.46,2441.46,0],["2014-07-03",2441.46,2441.46,2441.46,2441.46,0],["2014-07-04",2441.46,2441.46,2441.46,2441.46,0],["2014-07-07",2428.47,2428.47,2428.47,2428.47,100],["2014-07-08",2428.47,2428.47,2428.47,2428.47,100],["2014-07-09",2428.47,2428.47,2428.47,2428.47,5],["2014-07-10",2428.47,2428.47,2428.47,2428.47,0],["2014-07-11",2428.47,2428.47,2428.47,2428.47,0],["2014-07-14",2428.47,2428.47,2428.47,2428.47,44],["2014-07-15",2428.47,2428.47,2428.47,2428.47,0],["2014-07-16",2428.47,2428.47,2376.52,2376.52,2500],["2014-07-17",2155.75,2155.75,2155.75,2155.75,4600],["2014-07-18",2155.75,2155.75,2155.75,2155.75,55],["2014-07-21",2155.75,2155.75,2155.75,2155.75,900],["2014-07-22",2103.81,2103.81,2103.81,2103.81,200],["2014-07-23",2103.81,2103.81,2103.81,2103.81,2900],["2014-07-24",2077.84,2077.84,2077.84,2077.84,600],["2014-07-25",2090.82,2090.82,2090.82,2090.82,700],["2014-07-28",2090.82,2090.82,2090.82,2090.82,100],["2014-07-29",2090.82,2090.82,2090.82,2090.82,0],["2014-07-30",2090.82,2090.82,2090.82,2090.82,0],["2014-07-31",2090.82,2090.82,2090.82,2090.82,0],["2014-08-01",2090.82,2090.82,2090.82,2090.82,0],["2014-08-04",2077.84,2077.84,2077.84,2077.84,100],["2014-08-05",2012.9,2012.9,2012.9,2012.9,1530],["2014-08-06",2181.73,2181.73,2181.73,2181.73,100],["2014-08-07",2181.73,2181.73,2181.73,2181.73,0],["2014-08-08",2181.73,2181.73,2181.73,2181.73,0],["2014-08-11",2181.73,2181.73,2181.73,2181.73,0],["2014-08-12",2181.73,2181.73,2181.73,2181.73,0],["2014-08-13",2181.73,2181.73,2181.73,2181.73,200],["2014-08-14",2012.9,2376.52,2012.9,2376.52,2700],["2014-08-15",2376.52,2376.52,2376.52,2376.52,0],["2014-08-18",2337.56,2337.56,2337.56,2337.56,500],["2014-08-19",2454.44,2467.43,2454.44,2467.43,1000],["2014-08-20",2233.67,2402.5,2233.67,2402.5,5000],["2014-08-21",2337.56,2337.56,2337.56,2337.56,200],["2014-08-22",2142.77,2142.77,2142.77,2142.77,800],["2014-08-25",2168.74,2168.74,2168.74,2168.74,1300],["2014-08-26",2116.79,2207.7,2116.79,2207.7,2200],["2014-08-27",2207.7,2337.56,2207.7,2337.56,3200],["2014-08-28",2220.69,2220.69,2220.69,2220.69,1205],["2014-08-29",2272.63,2337.56,2259.65,2337.56,9600],["2014-09-03",2272.63,2402.5,2272.63,2376.52,7000],["2014-09-04",2389.51,2389.51,2389.51,2389.51,1200],["2014-09-05",2324.58,2610.28,2324.58,2610.28,3600],["2014-09-08",2350.55,2480.42,2350.55,2480.42,1300],["2014-09-09",2493.4,2675.21,2493.4,2675.21,6600],["2014-09-10",2584.31,2714.17,2532.36,2714.17,3950],["2014-09-11",2467.43,2571.32,2467.43,2571.32,1600],["2014-09-12",2571.32,2818.06,2571.32,2818.06,5300],["2014-09-15",2857.02,2870.01,2818.06,2870.01,5700],["2014-09-16",2857.02,2870.01,2857.02,2857.02,7300],["2014-09-17",2870.01,3103.77,2870.01,3103.77,2100],["2014-09-18",2805.08,2805.08,2805.08,2805.08,900],["2014-09-19",2986.89,2986.89,2986.89,2986.89,150200],["2014-09-22",2688.2,2921.96,2688.2,2921.96,500],["2014-09-23",2986.89,2986.89,2636.25,2662.23,3500],["2014-09-24",2597.29,2921.96,2532.36,2545.35,6200],["2014-09-25",2298.61,2428.47,2298.61,2428.47,1100],["2014-09-26",2428.47,2428.47,2428.47,2428.47,0],["2014-09-29",2194.71,2337.56,2194.71,2337.56,400],["2014-09-30",2129.78,2571.32,2129.78,2337.56,10400],["2014-10-01",2415.48,2415.48,2415.48,2415.48,300],["2014-10-02",2181.73,2181.73,2181.73,2181.73,159600],["2014-10-03",2389.51,2389.51,2389.51,2389.51,3710],["2014-10-06",2623.27,2623.27,2623.27,2623.27,3500],["2014-10-07",2883.0,2883.0,2376.52,2883.0,1500],["2014-10-08",3168.7,3168.7,3168.7,3168.7,16500],["2014-10-09",3480.37,3480.37,3441.41,3454.4,400],["2014-10-10",3116.75,3506.35,3116.75,3506.35,1000],["2014-10-13",3155.71,3155.71,3155.71,3155.71,100],["2014-10-14",3376.48,3376.48,3376.48,3376.48,100],["2014-10-15",3038.83,3506.35,3038.83,3506.35,7200],["2014-10-16",3636.21,3636.21,3155.71,3220.64,400],["2014-10-17",2921.96,2921.96,2921.96,2921.96,155500],["2014-10-20",2636.25,3194.67,2636.25,3194.67,400],["2014-10-21",3064.81,3064.81,3064.81,3064.81,53300],["2014-10-22",3363.5,3363.5,2766.12,2766.12,18300],["2014-10-23",2857.02,2857.02,2597.29,2610.28,2200],["2014-10-24",2870.01,2870.01,2870.01,2870.01,100],["2014-10-27",3155.71,3155.71,3155.71,3155.71,1450],["2014-10-28",2844.04,2844.04,2844.04,2844.04,400],["2014-10-29",3116.75,3116.75,2727.16,2727.16,3000],["2014-10-30",2727.16,2727.16,2727.16,2727.16,0],["2014-10-31",2986.89,2999.87,2883.0,2883.0,1500],["2014-11-03",2831.05,2831.05,2831.05,2831.05,300],["2014-11-04",2688.2,2688.2,2688.2,2688.2,130],["2014-11-05",2701.19,2701.19,2701.19,2701.19,100],["2014-11-06",2960.92,2960.92,2960.92,2960.92,300],["2014-11-07",2960.92,2960.92,2960.92,2960.92,0],["2014-11-10",3064.81,3064.81,3064.81,3064.81,200],["2014-11-11",3077.79,3077.79,2986.89,2986.89,320],["2014-11-12",2986.89,2986.89,2986.89,2986.89,100],["2014-11-13",2753.13,2753.13,2753.13,2753.13,100],["2014-11-14",2792.09,2792.09,2792.09,2792.09,100],["2014-11-17",2986.89,2986.89,2986.89,2986.89,1000],["2014-11-18",2999.87,2999.87,2999.87,2999.87,23000],["2014-11-19",2999.87,2999.87,2999.87,2999.87,0],["2014-11-20",2999.87,2999.87,2999.87,2999.87,700],["2014-11-21",3220.64,3246.62,3051.82,3116.75,2100],["2014-11-24",3376.48,3376.48,3376.48,3376.48,200],["2014-11-25",3116.75,3116.75,3116.75,3116.75,100],["2014-11-26",2818.06,2818.06,2818.06,2818.06,100],["2014-11-27",2818.06,2818.06,2818.06,2818.06,0],["2014-11-28",2610.28,3090.78,2610.28,2921.96,184200],["2014-12-01",3168.7,3207.66,3168.7,3207.66,83400],["2014-12-02",3493.36,3493.36,3493.36,3493.36,500],["2014-12-03",3246.62,3428.43,3246.62,3428.43,656700],["2014-12-04",3246.62,3246.62,3246.62,3246.62,1000],["2014-12-05",3246.62,3246.62,3246.62,3246.62,500],["2014-12-08",3246.62,3246.62,3246.62,3246.62,1100],["2014-12-09",3246.62,3246.62,3246.62,3246.62,16600],["2014-12-10",2921.96,3545.31,2921.96,3545.31,68300],["2014-12-11",3519.33,3532.32,3246.62,3246.62,300],["2014-12-12",3116.75,3116.75,3116.75,3116.75,200],["2014-12-15",3116.75,3376.48,2921.96,3246.62,64600],["2014-12-16",3116.75,3376.48,3116.75,3376.48,344],["2014-12-17",3376.48,3376.48,3376.48,3376.48,0],["2014-12-18",3636.21,3714.13,3636.21,3714.13,200],["2014-12-19",3376.48,3714.13,3376.48,3714.13,1425],["2014-12-22",3714.13,3714.13,3714.13,3714.13,15],["2014-12-23",3376.48,3376.48,3376.48,3376.48,300],["2014-12-24",3376.48,3376.48,3376.48,3376.48,500],["2014-12-25",3714.13,3714.13,3376.48,3506.35,5870],["2014-12-26",3841.51,3841.51,3841.51,3841.51,1000],["2014-12-29",4202.46,4202.46,4125.11,4202.46,189900],["2014-12-30",4125.11,4614.97,3867.29,4254.02,84300],["2014-12-31",3867.29,4589.19,3867.29,4589.19,49530],["2015-01-05",4589.19,4847.01,4511.84,4847.01,5000],["2015-01-06",4408.72,4821.23,4382.93,4821.23,600],["2015-01-07",4511.84,4511.84,4511.84,4511.84,1000],["2015-01-08",4847.01,4950.14,4847.01,4950.14,1100],["2015-01-09",4950.14,5182.17,4950.14,5182.17,4250],["2015-01-12",5130.61,5156.39,5104.83,5130.61,6900],["2015-01-13",5130.61,5130.61,5130.61,5130.61,0],["2015-01-14",5130.61,5130.61,5130.61,5130.61,0],["2015-01-15",5620.47,5620.47,5620.47,5620.47,1400],["2015-01-16",5620.47,5620.47,5620.47,5620.47,0],["2015-01-19",5079.05,5079.05,5079.05,5079.05,502],["2015-01-20",5079.05,5079.05,5079.05,5079.05,0],["2015-01-21",5079.05,5079.05,5079.05,5079.05,0],["2015-01-22",5079.05,5079.05,5079.05,5079.05,60],["2015-01-23",5079.05,5079.05,5079.05,5079.05,0],["2015-01-26",5079.05,5079.05,5079.05,5079.05,0],["2015-01-27",5079.05,5079.05,5079.05,5079.05,50],["2015-01-28",5079.05,5079.05,5079.05,5079.05,0],["2015-01-29",5079.05,5079.05,5079.05,5079.05,0],["2015-01-30",5079.05,5079.05,5079.05,5079.05,0],["2015-02-02",5079.05,5079.05,5079.05,5079.05,0],["2015-02-03",5079.05,5079.05,5079.05,5079.05,0],["2015-02-04",5079.05,5079.05,5079.05,5079.05,0],["2015-02-05",5079.05,5079.05,5079.05,5079.05,100],["2015-02-06",5079.05,5079.05,5079.05,5079.05,0],["2015-02-09",4898.57,5156.39,4898.57,5156.39,200],["2015-02-10",5156.39,5156.39,5156.39,5156.39,0],["2015-02-11",5156.39,5156.39,5156.39,5156.39,0],["2015-02-12",5439.99,5672.03,5439.99,5672.03,1600],["2015-02-13",5156.39,5414.21,5156.39,5414.21,200],["2015-02-24",5414.21,5414.21,5414.21,5414.21,0],["2015-02-25",5414.21,5414.21,5414.21,5414.21,0],["2015-02-26",5414.21,5414.21,5414.21,5414.21,0],["2015-02-27",5517.34,5517.34,5517.34,5517.34,100],["2015-03-02",5517.34,5517.34,5517.34,5517.34,0],["2015-03-03",5517.34,5517.34,5517.34,5517.34,101],["2015-03-04",5517.34,5517.34,5517.34,5517.34,0],["2015-03-05",5672.03,5672.03,4975.92,5517.34,801],["2015-03-06",5517.34,5517.34,5517.34,5517.34,0],["2015-03-09",5517.34,5517.34,5517.34,5517.34,2],["2015-03-10",5517.34,5517.34,5517.34,5517.34,1],["2015-03-11",5517.34,5517.34,5517.34,5517.34,0],["2015-03-12",5517.34,5517.34,5517.34,5517.34,200],["2015-03-13",5517.34,5517.34,5517.34,5517.34,0],["2015-03-16",5517.34,5517.34,5517.34,5517.34,0],["2015-03-17",5517.34,5517.34,5517.34,5517.34,0],["2015-03-18",5517.34,5517.34,5517.34,5517.34,4],["2015-03-19",4975.92,5414.21,4975.92,5414.21,200],["2015-03-20",5414.21,5414.21,5414.21,5414.21,200],["2015-03-23",4898.57,4898.57,4898.57,4898.57,100],["2015-03-24",4511.84,4511.84,4511.84,4511.84,100],["2015-03-25",4125.11,4125.11,4073.55,4073.55,2400],["2015-03-26",3686.82,4460.28,3686.82,3686.82,101800],["2015-03-27",3557.91,4047.77,3325.87,4047.77,291863],["2015-03-30",4099.33,4099.33,4099.33,4099.33,100],["2015-03-31",3712.6,3712.6,3712.6,3712.6,2032],["2015-04-01",4047.77,4047.77,3506.35,3867.29,1500],["2015-04-02",3841.51,4047.77,3635.26,4021.99,6802],["2015-04-03",4021.99,4408.72,4021.99,4408.72,478],["2015-04-06",3996.2,4021.99,3996.2,3996.2,8500],["2015-04-07",3764.17,3764.17,3764.17,3764.17,100],["2015-04-08",3686.82,3764.17,3686.82,3764.17,3500],["2015-04-09",3841.51,3841.51,3841.51,3841.51,400],["2015-04-10",3841.51,3841.51,3738.38,3841.51,375096],["2015-04-13",4202.46,4202.46,3609.47,3609.47,1500],["2015-04-14",3609.47,3841.51,3609.47,3841.51,782],["2015-04-15",3661.04,3661.04,3661.04,3661.04,1700],["2015-04-16",3661.04,3815.73,3661.04,3815.73,3900],["2015-04-17",3686.82,3841.51,3686.82,3841.51,8450],["2015-04-20",3841.51,3841.51,3738.38,3815.73,3934],["2015-04-21",3686.82,3686.82,3686.82,3686.82,6200],["2015-04-22",3686.82,3686.82,3686.82,3686.82,12700],["2015-04-23",3686.82,3815.73,3686.82,3815.73,2800],["2015-04-24",3815.73,3815.73,3815.73,3815.73,0],["2015-04-27",3841.51,3996.2,3841.51,3996.2,4000],["2015-05-04",3867.29,3867.29,3867.29,3867.29,400],["2015-05-05",3867.29,3867.29,3867.29,3867.29,12600],["2015-05-06",3841.51,3841.51,3738.38,3815.73,2200],["2015-05-07",3815.73,3815.73,3815.73,3815.73,8400],["2015-05-08",3841.51,3841.51,3738.38,3841.51,15426],["2015-05-11",3867.29,3867.29,3841.51,3841.51,2000],["2015-05-12",3841.51,3841.51,3841.51,3841.51,30],["2015-05-13",3635.26,3764.17,3635.26,3764.17,5638],["2015-05-14",3738.38,3841.51,3738.38,3841.51,14600],["2015-05-15",3789.95,3789.95,3789.95,3789.95,3283],["2015-05-18",3970.42,4073.55,3893.08,4073.55,37200],["2015-05-19",4176.68,4460.28,4073.55,4460.28,26600],["2015-05-20",4640.75,4898.57,4486.06,4898.57,36100],["2015-05-21",4769.66,4795.45,4563.41,4666.54,37300],["2015-05-22",4847.01,4847.01,4511.84,4511.84,35700],["2015-05-25",4692.32,4692.32,4537.63,4666.54,20911],["2015-05-26",4898.57,4898.57,4589.19,4743.88,11800],["2015-05-27",4718.1,4718.1,4718.1,4718.1,100],["2015-05-28",4511.84,4666.54,4511.84,4666.54,2000],["2015-05-29",4202.46,4589.19,4202.46,4589.19,1100],["2015-06-01",4254.02,4537.63,4254.02,4460.28,3090],["2015-06-02",4176.68,4511.84,4176.68,4511.84,202210],["2015-06-03",4408.72,4537.63,4408.72,4537.63,269052],["2015-06-04",4511.84,4511.84,4511.84,4511.84,200],["2015-06-05",4486.06,4511.84,4460.28,4511.84,3200],["2015-06-08",4125.11,4511.84,4125.11,4486.06,7800],["2015-06-09",4254.02,4614.97,4254.02,4614.97,7200],["2015-06-10",4614.97,4614.97,4614.97,4614.97,75],["2015-06-11",4254.02,4563.41,4254.02,4305.59,5600],["2015-06-12",4357.15,4511.84,4357.15,4511.84,2678],["2015-06-15",4511.84,4511.84,4511.84,4511.84,100],["2015-06-16",4511.84,4511.84,4511.84,4511.84,0],["2015-06-17",4511.84,4537.63,4511.84,4537.63,5100],["2015-06-18",4537.63,4537.63,4537.63,4537.63,0],["2015-06-19",4563.41,4563.41,4563.41,4563.41,2000],["2015-06-22",4563.41,4563.41,4279.81,4537.63,1700],["2015-06-23",4563.41,4563.41,4176.68,4511.84,18324],["2015-06-24",4279.81,4511.84,4279.81,4511.84,2700],["2015-06-25",4434.5,4511.84,4434.5,4511.84,700],["2015-06-26",4382.93,4511.84,4382.93,4511.84,4000],["2015-06-29",4511.84,4571.6,4511.84,4511.84,6400],["2015-06-30",4721.0,4721.0,4721.0,4721.0,300],["2015-07-01",4721.0,4721.0,4721.0,4721.0,0],["2015-07-02",4631.36,5019.8,4601.48,5019.8,2022],["2015-07-03",5019.8,5019.8,5019.8,5019.8,0],["2015-07-06",5019.8,5019.8,5019.8,5019.8,0],["2015-07-07",5019.8,5019.8,5019.8,5019.8,274],["2015-07-08",5019.8,5019.8,5019.8,5019.8,0],["2015-07-09",4870.4,4870.4,4840.52,4870.4,200300],["2015-07-10",4810.64,4810.64,4780.76,4780.76,6700],["2015-07-13",4780.76,4780.76,4780.76,4780.76,0],["2015-07-14",4302.69,4780.76,4302.69,4780.76,200300],["2015-07-15",4332.56,4870.4,4332.56,4870.4,2876],["2015-07-16",4960.04,4960.04,4870.4,4870.4,200],["2015-07-17",4870.4,4870.4,4870.4,4870.4,205050],["2015-07-20",4870.4,4870.4,4541.72,4541.72,5500],["2015-07-21",4631.36,4631.36,4631.36,4631.36,10300],["2015-07-22",4332.56,4870.4,4332.56,4691.12,42720],["2015-07-23",4870.4,4870.4,4631.36,4721.0,25690],["2015-07-24",4302.69,4840.52,4302.69,4780.76,54700],["2015-07-27",4780.76,4780.76,4780.76,4780.76,1000],["2015-07-28",4631.36,4631.36,4631.36,4631.36,300],["2015-07-29",4750.88,4750.88,4691.12,4750.88,3300],["2015-07-30",4750.88,4960.04,4750.88,4930.16,88100],["2015-07-31",4960.04,5079.56,4960.04,5019.8,4800],["2015-08-03",4930.16,4930.16,4661.24,4930.16,13510],["2015-08-04",4989.92,5079.56,4989.92,5079.56,5200],["2015-08-05",4631.36,4960.04,4601.48,4960.04,7900],["2015-08-06",4511.84,5019.8,4511.84,5019.8,62000],["2015-08-07",5019.8,5019.8,5019.8,5019.8,0],["2015-08-10",4989.92,4989.92,4930.16,4930.16,34598],["2015-08-11",4721.0,4721.0,4721.0,4721.0,513],["2015-08-12",4721.0,4721.0,4631.36,4631.36,10400],["2015-08-13",4601.48,4780.76,4601.48,4780.76,1100],["2015-08-14",4721.0,4840.52,4661.24,4661.24,4600],["2015-08-17",4661.24,4661.24,4661.24,4661.24,0],["2015-08-18",4242.93,4870.4,4242.93,4870.4,110500],["2015-08-19",4870.4,4870.4,4870.4,4870.4,0],["2015-08-20",4721.0,4810.64,4721.0,4810.64,10400],["2015-08-21",4780.76,4780.76,4631.36,4631.36,15800],["2015-08-24",4840.52,4840.52,4481.96,4481.96,173500],["2015-08-25",4481.96,4601.48,4481.96,4601.48,5200],["2015-08-26",4601.48,4631.36,4601.48,4631.36,5000],["2015-08-27",4661.24,4840.52,4661.24,4840.52,30400],["2015-08-28",4960.04,5199.08,4900.28,5199.08,30900],["2015-08-31",4780.76,5109.44,4780.76,5109.44,26600],["2015-09-01",5049.68,5049.68,5019.8,5019.8,10000],["2015-09-03",4810.64,4989.92,4780.76,4989.92,2700],["2015-09-04",4930.16,4960.04,4900.28,4960.04,24901],["2015-09-07",4960.04,4989.92,4960.04,4960.04,3100],["2015-09-08",4960.04,4989.92,4750.88,4750.88,33600],["2015-09-09",4960.04,4960.04,4960.04,4960.04,2288],["2015-09-10",4870.4,4960.04,4870.4,4960.04,4228],["2015-09-11",4900.28,4960.04,4870.4,4870.4,8000],["2015-09-14",4870.4,4960.04,4870.4,4870.4,8814],["2015-09-15",4900.28,5019.8,4900.28,5019.8,18300],["2015-09-16",5019.8,5079.56,4989.92,5079.56,8108],["2015-09-17",5079.56,5378.36,5049.68,5378.36,37620],["2015-09-18",5348.48,5408.24,5348.48,5378.36,22800],["2015-09-21",5438.12,5557.64,5438.12,5557.64,5700],["2015-09-22",5557.64,5707.03,5557.64,5707.03,2550],["2015-09-23",5438.12,5707.03,5438.12,5707.03,868],["2015-09-24",5527.76,5527.76,5527.76,5527.76,2011],["2015-09-25",5736.91,5736.91,5677.15,5677.15,3100],["2015-09-28",5677.15,5677.15,5527.76,5677.15,1500],["2015-09-29",5438.12,5617.39,5378.36,5617.39,19700],["2015-09-30",5468.0,5677.15,5438.12,5677.15,11324],["2015-10-01",5677.15,5677.15,5677.15,5677.15,0],["2015-10-02",5587.51,6125.35,5587.51,5766.79,4500],["2015-10-05",5557.64,5916.19,5468.0,5707.03,16208],["2015-10-06",5707.03,5707.03,5677.15,5677.15,1200],["2015-10-07",5438.12,5468.0,5408.24,5468.0,23700],["2015-10-08",5438.12,5497.88,5438.12,5497.88,1476],["2015-10-09",5647.27,5647.27,5468.0,5468.0,4400],["2015-10-12",5647.27,5647.27,5468.0,5468.0,1700],["2015-10-13",5438.12,5468.0,5318.6,5468.0,13013],["2015-10-14",5408.24,5438.12,5378.36,5438.12,6264],["2015-10-15",5438.12,5557.64,5378.36,5557.64,8700],["2015-10-16",5378.36,5468.0,5378.36,5468.0,1300],["2015-10-19",5527.76,5527.76,5378.36,5468.0,7936],["2015-10-20",5378.36,5378.36,5378.36,5378.36,2400],["2015-10-21",5497.88,5916.19,5497.88,5916.19,34397],["2015-10-22",6155.23,6155.23,6095.47,6095.47,500],["2015-10-23",6095.47,6693.07,6095.47,6543.67,10113],["2015-10-26",6454.03,7021.74,6274.75,6573.55,20123],["2015-10-27",6125.35,6513.79,5975.95,6035.71,3423],["2015-10-28",6513.79,6513.79,6125.35,6274.75,10644],["2015-10-29",6812.58,6812.58,6274.75,6424.15,8700],["2015-10-30",6424.15,6424.15,6424.15,6424.15,2208],["2015-11-02",6125.35,6364.39,6065.59,6364.39,2202],["2015-11-03",6364.39,6364.39,6364.39,6364.39,200],["2015-11-04",6663.19,6663.19,6125.35,6454.03,3000],["2015-11-05",6125.35,6394.27,6125.35,6394.27,3856],["2015-11-06",6155.23,6155.23,6155.23,6155.23,500],["2015-11-09",5856.43,6125.35,5856.43,6125.35,2300],["2015-11-10",5975.95,6095.47,5886.31,6095.47,1400],["2015-11-11",5707.03,6095.47,5707.03,6095.47,7100],["2015-11-12",5975.95,6155.23,5886.31,6155.23,5300],["2015-11-13",6005.83,6185.11,6005.83,6185.11,4500],["2015-11-16",6155.23,6214.99,6155.23,6214.99,600],["2015-11-17",6274.75,6722.95,6274.75,6274.75,10439],["2015-11-18",6125.35,6125.35,6125.35,6125.35,100],["2015-11-19",6483.91,6483.91,6125.35,6483.91,1650],["2015-11-20",6424.15,6424.15,6424.15,6424.15,510],["2015-11-23",6454.03,6454.03,6065.59,6095.47,2132],["2015-11-24",6364.39,6364.39,6364.39,6364.39,100],["2015-11-25",6424.15,6483.91,6424.15,6483.91,3000],["2015-11-26",6424.15,6483.91,6394.27,6394.27,1300],["2015-11-27",6394.27,6394.27,6334.51,6394.27,6200],["2015-11-30",6304.63,6394.27,6274.75,6394.27,12300],["2015-12-01",6334.51,6424.15,6334.51,6424.15,400],["2015-12-02",6304.63,6394.27,6304.63,6394.27,400],["2015-12-03",6513.79,6573.55,6394.27,6394.27,18508],["2015-12-04",6394.27,6424.15,6334.51,6364.39,900],["2015-12-07",6304.63,6364.39,6274.75,6364.39,1100],["2015-12-08",6334.51,6334.51,6304.63,6334.51,1735],["2015-12-09",6364.39,6364.39,6244.87,6244.87,2200],["2015-12-10",6214.99,6214.99,6155.23,6214.99,1700],["2015-12-11",6125.35,6304.63,6065.59,6304.63,2083],["2015-12-14",6214.99,6214.99,6214.99,6214.99,4600],["2015-12-15",5736.91,6244.87,5736.91,6244.87,840],["2015-12-16",6155.23,6155.23,6155.23,6155.23,1510],["2015-12-17",6125.35,6185.11,6125.35,6185.11,384],["2015-12-18",6185.11,6185.11,6125.35,6155.23,1203],["2015-12-21",6214.99,6214.99,6185.11,6185.11,1600],["2015-12-22",6185.11,6185.11,5975.95,5975.95,6600],["2015-12-23",5975.95,6244.87,5975.95,6244.87,900],["2015-12-24",6244.87,6244.87,6244.87,6244.87,16],["2015-12-25",6244.87,6244.87,6244.87,6244.87,5200],["2015-12-28",6185.11,6543.67,6185.11,6543.67,4000],["2015-12-29",5975.95,6513.79,5975.95,6513.79,1310],["2015-12-30",6274.75,6334.51,6155.23,6155.23,4600],["2015-12-31",6513.79,6513.79,6454.03,6454.03,2900],["2016-01-04",6454.03,6454.03,6454.03,6454.03,1010],["2016-01-05",6424.15,6424.15,6274.75,6424.15,1861],["2016-01-06",6274.75,6274.75,6274.75,6274.75,256],["2016-01-07",6214.99,6274.75,5975.95,6274.75,4200],["2016-01-08",6005.83,6005.83,5975.95,5975.95,1464],["2016-01-11",5975.95,5975.95,5975.95,5975.95,4300],["2016-01-12",6005.83,6005.83,6005.83,6005.83,167],["2016-01-13",6274.75,6274.75,6274.75,6274.75,200],["2016-01-14",6274.75,6274.75,6274.75,6274.75,0],["2016-01-15",6274.75,6274.75,6155.23,6155.23,1100],["2016-01-18",5916.19,5916.19,5677.15,5677.15,576984],["2016-01-19",5677.15,5707.03,5677.15,5707.03,1300],["2016-01-20",5766.79,5766.79,5766.79,5766.79,100],["2016-01-21",5527.76,5736.91,5408.24,5736.91,4789],["2016-01-22",6095.47,6095.47,6095.47,6095.47,200],["2016-01-25",6095.47,6125.35,6095.47,6125.35,1500],["2016-01-26",6125.35,6125.35,6095.47,6095.47,2444],["2016-01-27",6095.47,6095.47,6095.47,6095.47,0],["2016-01-28",5975.95,5975.95,5975.95,5975.95,1600],["2016-01-29",5916.19,5916.19,5916.19,5916.19,100],["2016-02-01",5916.19,5916.19,5916.19,5916.19,4000],["2016-02-02",5916.19,5916.19,5916.19,5916.19,0],["2016-02-03",5916.19,5916.19,5916.19,5916.19,6800],["2016-02-04",5826.55,5826.55,5826.55,5826.55,1000],["2016-02-05",5916.19,5916.19,5916.19,5916.19,100],["2016-02-15",5886.31,5975.95,5886.31,5975.95,3700],["2016-02-16",5975.95,5975.95,5826.55,5826.55,2300],["2016-02-17",5975.95,5975.95,5975.95,5975.95,500],["2016-02-18",6005.83,6005.83,5826.55,5826.55,38900],["2016-02-19",5856.43,5856.43,5856.43,5856.43,13800],["2016-02-22",5975.95,5975.95,5975.95,5975.95,1347],["2016-02-23",5975.95,6065.59,5856.43,5886.31,20600],["2016-02-24",5856.43,5856.43,5856.43,5856.43,24700],["2016-02-25",5975.95,5975.95,5975.95,5975.95,2700],["2016-02-26",5975.95,6185.11,5975.95,6185.11,21958],["2016-02-29",6125.35,6782.71,6125.35,6782.71,61100],["2016-03-01",6782.71,6782.71,6603.43,6603.43,10013],["2016-03-02",6573.55,6872.34,6573.55,6872.34,16707],["2016-03-03",6932.1,7290.66,6902.22,7111.38,45000],["2016-03-04",7111.38,7290.66,7111.38,7230.9,7911],["2016-03-07",6872.34,7440.06,6872.34,7051.62,39251],["2016-03-08",7081.5,7081.5,7051.62,7081.5,11210],["2016-03-09",7201.02,7768.74,7201.02,7679.1,53347],["2016-03-10",8007.78,8187.05,7679.1,7888.26,21820],["2016-03-11",7888.26,8246.81,7888.26,7977.9,81662],["2016-03-14",7977.9,8605.37,7977.9,8485.85,55988],["2016-03-15",8545.61,8605.37,8216.93,8485.85,28821],["2016-03-16",8366.33,8485.85,8336.45,8485.85,322400],["2016-03-17",8426.09,8426.09,8216.93,8216.93,22598],["2016-03-18",8216.93,8963.93,7918.14,8934.05,83900],["2016-03-21",8784.65,8963.93,8665.13,8814.53,38938],["2016-03-22",8784.65,8844.41,8665.13,8784.65,34700],["2016-03-23",8844.41,9202.97,8844.41,9173.09,86710],["2016-03-24",9202.97,9262.73,8874.29,8874.29,66650],["2016-03-25",8874.29,9262.73,8874.29,8963.93,88924],["2016-03-28",9023.69,9800.56,8963.93,9800.56,88010],["2016-03-29",9561.52,10726.83,9561.52,10607.31,72348],["2016-03-30",10607.31,11653.11,10308.52,11593.35,78706],["2016-03-31",11503.71,12698.9,10607.31,11354.31,132630],["2016-04-01",11204.91,11324.43,10457.92,10756.71,43200],["2016-04-04",10726.83,11025.63,10159.12,10308.52,52709],["2016-04-05",10009.72,10607.31,10009.72,10338.4,43583],["2016-04-06",10457.92,10906.11,10218.88,10876.23,28948],["2016-04-07",10906.11,11503.71,10906.11,11354.31,26820],["2016-04-08",11055.51,11653.11,11055.51,11653.11,20807],["2016-04-11",11682.99,11682.99,11115.27,11115.27,18100],["2016-04-12",11055.51,11085.39,10457.92,10756.71,19900],["2016-04-13",10756.71,11025.63,10637.19,10756.71,16450],["2016-04-14",10517.67,11085.39,10517.67,11025.63,13876],["2016-04-15",11025.63,11264.67,10667.07,10667.07,18000],["2016-04-19",10965.87,10965.87,10607.31,10935.99,16000],["2016-04-20",10756.71,10935.99,10607.31,10726.83,13900],["2016-04-21",10995.75,11772.62,10906.11,11772.62,82446],["2016-04-22",11951.9,12908.06,11951.9,12728.78,49970],["2016-04-25",13087.33,13087.33,12280.58,12848.3,69398],["2016-04-26",12549.5,12997.69,11951.9,12758.66,39823],["2016-04-27",12310.46,12310.46,11653.11,11653.11,43948],["2016-04-28",11802.5,12220.82,11503.71,11862.26,30020],["2016-04-29",11862.26,11862.26,11533.59,11832.38,17320],["2016-05-04",11503.71,11951.9,11414.07,11951.9,52622],["2016-05-05",11682.99,12250.7,11354.31,12250.7,78300],["2016-05-06",12400.1,12549.5,11354.31,12161.06,14452],["2016-05-09",11533.59,12011.66,11473.83,11862.26,10300],["2016-05-10",11533.59,11653.11,11055.51,11324.43,29700],["2016-05-11",11503.71,11503.71,10995.75,11324.43,17900],["2016-05-12",11204.91,11533.59,11055.51,11354.31,62188],["2016-05-13",11354.31,11503.71,11145.15,11234.79,53510],["2016-05-16",11294.55,11294.55,11055.51,11055.51,42800],["2016-05-17",11055.51,11175.03,10756.71,10995.75,46354],["2016-05-18",10786.59,11055.51,10786.59,10995.75,2768],["2016-05-19",10965.87,11175.03,10906.11,11115.27,5136],["2016-05-20",11055.51,11204.91,11055.51,11204.91,4779],["2016-05-23",11204.91,11234.79,11175.03,11175.03,4100],["2016-05-24",11085.39,11294.55,10906.11,11294.55,19213],["2016-05-25",11623.23,11653.11,11085.39,11264.67,6600],["2016-05-26",10995.75,11264.67,10756.71,11175.03,32800],["2016-05-27",10965.87,11115.27,10935.99,10965.87,4300],["2016-05-30",10786.59,11951.9,10786.59,11443.95,5725],["2016-05-31",11055.51,11354.31,11055.51,11324.43,11000],["2016-06-01",11324.43,11324.43,11055.51,11324.43,1520],["2016-06-02",11264.67,11324.43,11055.51,11234.79,4600],["2016-06-03",11234.79,11264.67,11175.03,11264.67,63233],["2016-06-06",11354.31,11742.74,11354.31,11742.74,48379],["2016-06-07",11742.74,11742.74,11384.19,11384.19,10000],["2016-06-08",11623.23,11623.23,11414.07,11563.47,10000],["2016-06-09",11443.95,11653.11,11204.91,11204.91,33629],["2016-06-10",11204.91,11443.95,11055.51,11443.95,22132],["2016-06-13",11653.11,12579.38,11653.11,12579.38,83351],["2016-06-14",13744.69,13834.33,11354.31,13445.89,209364],["2016-06-15",13744.69,14043.49,13625.17,13744.69,64559],["2016-06-16",13804.45,13834.33,13147.09,13565.41,40900],["2016-06-17",13535.53,13565.41,12400.1,13386.13,28850],["2016-06-20",12250.7,13744.69,12250.7,13535.53,39859],["2016-06-21",13445.89,13595.29,12878.18,13416.01,76730],["2016-06-22",14731.31,14731.31,14468.25,14731.31,83730],["2016-06-23",15783.54,15888.77,15520.48,15783.54,80000],["2016-06-24",15836.15,15836.15,14205.19,14994.37,54330],["2016-06-27",14994.37,15204.81,14205.19,15204.81,38400],["2016-06-28",14994.37,15783.54,14626.08,15204.81,13000],["2016-06-29",14731.31,15152.2,14731.31,14889.14,16010],["2016-06-30",15152.2,15152.2,14783.92,14994.37,45200],["2016-07-01",14573.47,14994.37,14520.86,14783.92,18800],["2016-07-04",14783.92,15467.87,14731.31,15467.87,69610],["2016-07-05",15362.65,15520.48,13942.13,13942.13,60300],["2016-07-06",13942.13,15046.98,13942.13,15046.98,153300],["2016-07-07",14836.53,15520.48,14836.53,15415.26,17800],["2016-07-08",14994.37,15362.65,14994.37,15046.98,36620],["2016-07-11",15046.98,15046.98,13942.13,14363.02,29100],["2016-07-12",13679.07,14205.19,13679.07,14099.96,13600],["2016-07-13",13836.91,14205.19,13679.07,14205.19,57847],["2016-07-14",13942.13,14205.19,13731.68,13731.68,20610],["2016-07-15",13784.29,14152.58,13679.07,13731.68,16300],["2016-07-18",13731.68,13942.13,13731.68,13942.13,8100],["2016-07-19",13942.13,13942.13,13626.46,13942.13,52744],["2016-07-20",13679.07,13679.07,13258.18,13310.79,35880],["2016-07-21",13310.79,13310.79,12732.06,12942.51,43600],["2016-07-22",12942.51,12942.51,12679.45,12837.28,33600],["2016-07-25",13679.07,13679.07,13047.73,13100.34,16800],["2016-07-26",11837.66,13626.46,11837.66,13152.95,10000],["2016-07-27",13521.24,13521.24,13100.34,13152.95,9601],["2016-07-28",13152.95,13152.95,12626.83,13047.73,218976],["2016-07-29",13416.01,13416.01,12626.83,12626.83,55000],["2016-08-01",12626.83,12626.83,12469.0,12521.61,50900],["2016-08-02",12521.61,12521.61,11574.6,12153.33,28197],["2016-08-03",11837.66,12100.72,11679.82,11732.43,12489],["2016-08-04",12889.89,12889.89,11837.66,11837.66,23441],["2016-08-05",11679.82,12258.55,11679.82,12100.72,10967],["2016-08-08",12363.78,12363.78,11837.66,12258.55,30900],["2016-08-09",12205.94,12626.83,12205.94,12574.22,20730],["2016-08-10",12626.83,12679.45,12521.61,12626.83,20517],["2016-08-11",12626.83,12679.45,12100.72,12679.45,23010],["2016-08-12",12679.45,12679.45,12363.78,12363.78,7900],["2016-08-15",12521.61,12521.61,12258.55,12416.39,8901],["2016-08-16",12363.78,12521.61,11311.54,12416.39,13919],["2016-08-17",12416.39,12521.61,12205.94,12363.78,21100],["2016-08-18",12363.78,12784.67,12363.78,12784.67,32100],["2016-08-19",12889.89,12942.51,12784.67,12942.51,6990],["2016-08-22",12784.67,12837.28,12626.83,12837.28,42600],["2016-08-23",12626.83,12784.67,12626.83,12732.06,19600],["2016-08-24",12732.06,12837.28,12679.45,12784.67,7800],["2016-08-25",12784.67,12784.67,12732.06,12732.06,16600],["2016-08-26",12626.83,12679.45,12626.83,12626.83,3300],["2016-08-29",12521.61,12626.83,12521.61,12626.83,22700],["2016-08-30",12626.83,12626.83,12469.0,12469.0,12050],["2016-08-31",12469.0,13679.07,12100.72,13679.07,96197],["2016-09-01",13784.29,14152.58,13626.46,13942.13,104110],["2016-09-05",14205.19,14205.19,13152.95,13573.85,15390],["2016-09-06",13416.01,13468.62,13363.4,13468.62,46617],["2016-09-07",13205.56,13784.29,13205.56,13468.62,41600],["2016-09-08",13310.79,14626.08,13310.79,14415.64,53800],["2016-09-09",14415.64,14415.64,14047.35,14152.58,40470],["2016-09-12",13942.13,14205.19,13784.29,14099.96,61400],["2016-09-13",14099.96,15099.59,13994.74,15099.59,118962],["2016-09-14",15152.2,15152.2,14152.58,14678.69,35217],["2016-09-15",14626.08,14731.31,14099.96,14731.31,53400],["2016-09-16",14415.64,14941.75,14205.19,14731.31,19726],["2016-09-19",14678.69,14889.14,14363.02,14573.47,24414],["2016-09-20",14626.08,14994.37,14626.08,14889.14,77500],["2016-09-21",14994.37,15678.32,14941.75,15415.26,126757],["2016-09-22",15467.87,15783.54,15415.26,15415.26,65414],["2016-09-23",15257.42,15257.42,13889.52,14731.31,210979],["2016-09-26",14468.25,15257.42,14468.25,15152.2,146977],["2016-09-27",15152.2,15257.42,14783.92,14994.37,110661],["2016-09-28",14994.37,15046.98,14836.53,14941.75,55941],["2016-09-29",14941.75,15257.42,14783.92,15152.2,128240],["2016-09-30",15152.2,16309.66,15152.2,16204.44,297460],["2016-10-03",16309.66,17361.9,16309.66,17151.45,142497],["2016-10-04",17361.9,17730.18,16730.56,17046.23,178210],["2016-10-05",17046.23,17256.67,16467.5,16572.72,158380],["2016-10-06",16572.72,17046.23,16362.27,17046.23,75124],["2016-10-07",16941.0,16941.0,16151.83,16730.56,107639],["2016-10-10",16730.56,16730.56,15783.54,15888.77,98648],["2016-10-11",15783.54,16099.21,15310.04,15888.77,85300],["2016-10-12",15888.77,16099.21,15520.48,15520.48,20200],["2016-10-13",15783.54,15783.54,15257.42,15520.48,26148],["2016-10-14",15520.48,15783.54,14731.31,15730.93,52939],["2016-10-17",14731.31,15730.93,14205.19,15678.32,38300],["2016-10-18",15046.98,15625.71,15046.98,15625.71,27200],["2016-10-19",15573.1,15625.71,15310.04,15625.71,43400],["2016-10-20",15467.87,15678.32,15310.04,15678.32,14010],["2016-10-21",15310.04,15520.48,14573.47,14678.69,246470],["2016-10-24",14573.47,14573.47,13679.07,13679.07,78577],["2016-10-25",13679.07,13784.29,13416.01,13784.29,48100],["2016-10-26",13416.01,14257.8,13416.01,14257.8,102360],["2016-10-27",14257.8,14941.75,14257.8,14678.69,63108],["2016-10-28",14520.86,14626.08,14205.19,14626.08,11877],["2016-10-31",14626.08,14626.08,13679.07,14152.58,53700],["2016-11-01",13679.07,13836.91,13521.24,13836.91,62950],["2016-11-02",13784.29,13836.91,13679.07,13731.68,30750],["2016-11-03",13731.68,13731.68,13152.95,13679.07,33010],["2016-11-04",13573.85,13626.46,13521.24,13626.46,10449],["2016-11-07",13626.46,13942.13,13626.46,13731.68,36800],["2016-11-08",13731.68,13731.68,13573.85,13626.46,31940],["2016-11-09",13626.46,13679.07,12889.89,13205.56,77100],["2016-11-10",13416.01,13626.46,13258.18,13468.62,19800],["2016-11-11",13416.01,13626.46,13416.01,13626.46,21005],["2016-11-14",13626.46,13889.52,13626.46,13784.29,36800],["2016-11-15",13731.68,13731.68,13521.24,13679.07,55900],["2016-11-16",13731.68,13731.68,13468.62,13679.07,12265],["2016-11-17",13573.85,13573.85,13468.62,13521.24,11900],["2016-11-18",13468.62,13573.85,13363.4,13468.62,9100],["2016-11-21",13416.01,13468.62,13363.4,13468.62,14805],["2016-11-22",13416.01,13468.62,13310.79,13363.4,32350],["2016-11-23",13416.01,13416.01,12889.89,13152.95,65200],["2016-11-24",13047.73,13152.95,12942.51,12942.51,4440],["2016-11-25",12732.06,13100.34,12732.06,13100.34,14310],["2016-11-28",13100.34,13100.34,13100.34,13100.34,210],["2016-11-29",13100.34,13100.34,12837.28,12889.89,5010],["2016-11-30",12784.67,12889.89,12626.83,12889.89,16202],["2016-12-01",12889.89,12889.89,12732.06,12889.89,6916],["2016-12-02",12889.89,13310.79,12784.67,13310.79,10828],["2016-12-05",13573.85,14205.19,13310.79,13679.07,72500],["2016-12-06",13784.29,14205.19,13468.62,13626.46,215100],["2016-12-07",13416.01,13573.85,13047.73,13521.24,29500],["2016-12-08",13626.46,13889.52,13310.79,13310.79,1313610],["2016-12-09",13416.01,13416.01,13205.56,13258.18,5251100],["2016-12-12",13152.95,13310.79,13100.34,13100.34,29216],["2016-12-13",13626.46,13626.46,12889.89,13100.34,10900],["2016-12-14",13310.79,13310.79,12784.67,12837.28,15700],["2016-12-15",12626.83,12889.89,12626.83,12626.83,432200],["2016-12-16",11995.49,12626.83,11574.6,12574.22,11500],["2016-12-19",11995.49,12626.83,11995.49,12574.22,11621],["2016-12-20",12363.78,12574.22,12363.78,12574.22,6208],["2016-12-21",12363.78,12574.22,12363.78,12574.22,2600],["2016-12-22",12363.78,12363.78,12258.55,12258.55,200],["2016-12-23",11627.21,12311.16,11627.21,12311.16,9105],["2016-12-26",11679.82,12048.1,11679.82,11679.82,16170],["2016-12-27",11837.66,11995.49,11679.82,11942.88,2500],["2016-12-28",12100.72,12100.72,12100.72,12100.72,300],["2016-12-29",12100.72,12100.72,11942.88,11942.88,800],["2016-12-30",12048.1,12574.22,12048.1,12574.22,11400],["2017-01-03",12100.72,12416.39,12100.72,12416.39,1100],["2017-01-04",12416.39,12416.39,11890.27,12100.72,5017],["2017-01-05",11679.82,12100.72,11679.82,12100.72,51400],["2017-01-06",11732.43,12100.72,11574.6,12048.1,29111],["2017-01-09",11574.6,11995.49,11574.6,11995.49,8600],["2017-01-10",11627.21,11942.88,11574.6,11942.88,15200],["2017-01-11",11732.43,11942.88,11574.6,11574.6,13356],["2017-01-12",11574.6,11574.6,11311.54,11416.76,15570],["2017-01-13",11521.99,11574.6,11416.76,11416.76,10000],["2017-01-16",11048.48,11416.76,11048.48,11416.76,6100],["2017-01-17",10311.91,11574.6,10311.91,11364.15,13710],["2017-01-18",11206.32,11364.15,11206.32,11258.93,4510],["2017-01-19",11258.93,11732.43,11048.48,11732.43,4606],["2017-01-20",11679.82,11732.43,10995.87,10995.87,16810],["2017-01-23",10574.97,11048.48,10574.97,10838.03,5678],["2017-01-24",11048.48,11048.48,10838.03,10995.87,7600],["2017-01-25",11048.48,11048.48,10838.03,10995.87,9215],["2017-02-02",10995.87,11311.54,10995.87,11311.54,1278],["2017-02-03",11311.54,11311.54,11048.48,11311.54,12500],["2017-02-06",11311.54,11311.54,10785.42,11258.93,25300],["2017-02-07",10890.64,11258.93,10890.64,11153.7,12900],["2017-02-08",11153.7,11469.37,11101.09,11153.7,15900],["2017-02-09",11206.32,12258.55,11206.32,12258.55,105900],["2017-02-10",13100.34,13416.01,12416.39,13047.73,46700],["2017-02-13",12626.83,13100.34,12521.61,12626.83,37700],["2017-02-14",12363.78,12626.83,12100.72,12574.22,37900],["2017-02-15",12153.33,12363.78,12100.72,12363.78,41320],["2017-02-16",12363.78,12363.78,12100.72,12311.16,51600],["2017-02-17",12311.16,12837.28,12100.72,12837.28,12510],["2017-02-20",13152.95,13152.95,12153.33,12732.06,53100],["2017-02-21",12258.55,12574.22,12205.94,12258.55,21000],["2017-02-22",12100.72,12363.78,12100.72,12363.78,20830],["2017-02-23",12258.55,12258.55,11942.88,11942.88,15800],["2017-02-24",11837.66,11890.27,11469.37,11679.82,25000],["2017-02-27",11574.6,11785.05,11574.6,11785.05,26700],["2017-02-28",11785.05,11785.05,11574.6,11574.6,61100],["2017-03-01",11785.05,12626.83,11574.6,12574.22,112470],["2017-03-02",12363.78,12469.0,12258.55,12469.0,59370],["2017-03-03",12469.0,12469.0,12363.78,12469.0,35100],["2017-03-06",12469.0,12521.61,12153.33,12469.0,28580],["2017-03-07",12311.16,12784.67,12311.16,12521.61,66320],["2017-03-08",12521.61,12837.28,12521.61,12784.67,33690],["2017-03-09",12732.06,13836.91,12626.83,13573.85,151540],["2017-03-10",13573.85,13573.85,13310.79,13521.24,20270],["2017-03-13",13626.46,13679.07,13310.79,13573.85,71390],["2017-03-14",13521.24,13521.24,13152.95,13363.4,37252],["2017-03-15",13363.4,13416.01,12995.12,13100.34,58630],["2017-03-16",13152.95,13626.46,13100.34,13363.4,50630],["2017-03-17",13258.18,13626.46,13205.56,13416.01,23000],["2017-03-20",13573.85,13573.85,13152.95,13521.24,26520],["2017-03-21",13416.01,13468.62,13100.34,13100.34,55490],["2017-03-22",13047.73,13152.95,12889.89,13100.34,45229],["2017-03-23",13152.95,13152.95,12784.67,13047.73,66530],["2017-03-24",13258.18,13258.18,13047.73,13100.34,6950],["2017-03-27",13468.62,13468.62,12837.28,12889.89,40950],["2017-03-28",13100.34,13100.34,12679.45,12889.89,37342],["2017-03-29",13363.4,13363.4,12626.83,12679.45,57900],["2017-03-30",12679.45,13047.73,12521.61,12889.89,92100],["2017-03-31",12837.28,13310.79,12784.67,13047.73,80200],["2017-04-03",13416.01,13468.62,13047.73,13468.62,42400],["2017-04-04",13468.62,13731.68,12363.78,13679.07,100650],["2017-04-05",13731.68,15046.98,13679.07,15046.98,120970],["2017-04-07",15257.42,15520.48,14363.02,14994.37,97124],["2017-04-10",15467.87,15520.48,14626.08,14626.08,40907],["2017-04-11",14678.69,14678.69,14205.19,14678.69,67724],["2017-04-12",14468.25,14678.69,14099.96,14205.19,49610],["2017-04-13",14205.19,14626.08,13942.13,14573.47,177000],["2017-04-14",14099.96,14468.25,13942.13,13942.13,43500],["2017-04-17",14152.58,14152.58,13784.29,13784.29,58420],["2017-04-18",13784.29,13889.52,13679.07,13889.52,115000],["2017-04-19",13942.13,14205.19,13889.52,14152.58,93325],["2017-04-20",14205.19,14731.31,14152.58,14731.31,135910],["2017-04-21",14731.31,14731.31,14520.86,14626.08,57510],["2017-04-24",14520.86,14783.92,14520.86,14783.92,35920],["2017-04-25",14783.92,14783.92,14678.69,14678.69,26993],["2017-04-26",14678.69,14678.69,14363.02,14626.08,29343],["2017-04-27",14731.31,14731.31,14468.25,14626.08,53500],["2017-04-28",14468.25,14731.31,14363.02,14731.31,34894],["2017-05-03",14468.25,15257.42,14468.25,15257.42,93258],["2017-05-04",15257.42,15257.42,14836.53,14994.37,127435],["2017-05-05",14836.53,14994.37,14731.31,14994.37,21394],["2017-05-08",14836.53,14836.53,14626.08,14626.08,85015],["2017-05-09",14836.53,15152.2,14836.53,14994.37,27405],["2017-05-10",15046.98,15152.2,14731.31,14731.31,91138],["2017-05-11",14731.31,14889.14,14205.19,14310.41,34505],["2017-05-12",14468.25,15257.42,14257.8,14257.8,83837],["2017-05-15",13679.07,15257.42,13679.07,14257.8,42902],["2017-05-16",14205.19,14731.31,13994.74,14468.25,19500],["2017-05-17",14678.69,14678.69,14678.69,14678.69,500],["2017-05-18",14573.47,14626.08,14205.19,14205.19,86900],["2017-05-19",14731.31,14731.31,14047.35,14205.19,46802],["2017-05-22",14731.31,14731.31,14205.19,14205.19,22800],["2017-05-23",14205.19,14310.41,14205.19,14205.19,8610],["2017-05-24",14205.19,14415.64,14099.96,14205.19,29920],["2017-05-25",14205.19,14205.19,14099.96,14152.58,18700],["2017-05-26",14205.19,14205.19,14047.35,14047.35,9820],["2017-05-29",14205.19,14310.41,14205.19,14310.41,4114],["2017-05-30",14205.19,14205.19,14205.19,14205.19,5200],["2017-05-31",14205.19,14468.25,14205.19,14468.25,7008],["2017-06-01",14468.25,14994.37,14468.25,14889.14,149352],["2017-06-02",14994.37,14994.37,14889.14,14994.37,32606],["2017-06-05",14941.75,15046.98,14941.75,15046.98,16876],["2017-06-06",15099.59,15783.54,15046.98,15046.98,247300],["2017-06-07",15046.98,15783.54,15046.98,15783.54,13834],["2017-06-08",15099.59,15099.59,15099.59,15099.59,2500],["2017-06-09",15467.87,15467.87,14994.37,14994.37,173700],["2017-06-12",14363.02,14731.31,14363.02,14731.31,5300],["2017-06-13",14731.31,15783.54,14731.31,15730.93,61976],["2017-06-14",15730.93,15730.93,15257.42,15625.71,100300],["2017-06-15",15625.71,17046.23,15625.71,16309.66,97210],["2017-06-16",16204.44,16572.72,16204.44,16572.72,32170],["2017-06-19",15257.42,16835.78,15257.42,16572.72,63029],["2017-06-20",16835.78,16835.78,16835.78,16835.78,25100],["2017-06-21",15783.54,16835.78,15520.48,15836.15,26900],["2017-06-22",15310.04,15836.15,15310.04,15836.15,129540],["2017-06-23",15836.15,16572.72,15783.54,16309.66,49124],["2017-06-26",16572.72,16572.72,16046.6,16309.66,6400],["2017-06-27",15257.42,15783.54,14731.31,15310.04,256949],["2017-06-28",16309.66,16362.27,16257.05,16309.66,72710],["2017-06-29",16572.72,17361.9,16046.6,16046.6,26501],["2017-06-30",15783.54,16835.78,15783.54,16309.66,307728],["2017-07-03",16572.72,17046.23,16309.66,16362.27,26278],["2017-07-04",16362.27,17975.45,16208.64,16362.27,115400],["2017-07-05",17975.45,17975.45,17668.18,17668.18,2300],["2017-07-06",17591.36,17668.18,17437.73,17668.18,58740],["2017-07-07",18052.27,18052.27,17284.09,17284.09,22840],["2017-07-10",17284.09,17668.18,17284.09,17668.18,39227],["2017-07-11",16900.0,18052.27,16900.0,18052.27,37100],["2017-07-12",17360.91,18052.27,17360.91,18052.27,1400],["2017-07-13",17360.91,18436.36,17360.91,18359.55,16690],["2017-07-14",18436.36,20126.36,16900.0,18052.27,3683],["2017-07-17",17668.18,18436.36,17284.09,18436.36,110306],["2017-07-18",17514.55,18436.36,17514.55,18436.36,38900],["2017-07-19",18436.36,18820.45,18436.36,18820.45,24210],["2017-07-20",19588.64,19972.73,19204.55,19588.64,65320],["2017-07-21",19588.64,19972.73,19588.64,19972.73,22110],["2017-07-24",19972.73,19972.73,19742.27,19742.27,158100],["2017-07-25",19742.27,19972.73,19511.82,19972.73,126040],["2017-07-26",19972.73,20740.91,19895.91,20740.91,115100],["2017-07-27",20126.36,20126.36,19972.73,19972.73,7110],["2017-07-28",20126.36,20126.36,19204.55,19972.73,4600],["2017-07-31",19204.55,20356.82,19204.55,20280.0,66800],["2017-08-01",19972.73,20049.55,19204.55,19819.09,285560],["2017-08-02",19972.73,20126.36,19665.45,20126.36,26377],["2017-08-03",19972.73,20510.45,19972.73,20356.82,164700],["2017-08-04",20280.0,20356.82,20280.0,20280.0,105720],["2017-08-07",20356.82,22200.45,20356.82,20740.91,68320],["2017-08-08",21125.0,21355.45,20740.91,20740.91,16600],["2017-08-09",21048.18,21048.18,20587.27,20740.91,14325],["2017-08-10",20740.91,21048.18,20740.91,20740.91,76400],["2017-08-11",21125.0,21355.45,20740.91,20740.91,187420],["2017-08-14",21048.18,21048.18,19665.45,20049.55,123806],["2017-08-15",20587.27,20664.09,19204.55,19358.18,64000],["2017-08-16",19358.18,20587.27,19358.18,19358.18,260320],["2017-08-17",19588.64,20433.64,19588.64,19895.91,221800],["2017-08-18",19972.73,20049.55,19588.64,19742.27,25300],["2017-08-21",19281.36,19511.82,19204.55,19281.36,43540],["2017-08-22",19819.09,19895.91,19358.18,19358.18,8300],["2017-08-23",19204.55,19204.55,18436.36,18820.45,20806],["2017-08-24",18820.45,18820.45,18052.27,18820.45,7900],["2017-08-25",18129.09,18436.36,18052.27,18129.09,9063],["2017-08-28",18129.09,18359.55,17821.82,18359.55,800],["2017-08-29",18282.73,18513.18,18282.73,18359.55,8400],["2017-08-30",18205.91,18359.55,18052.27,18359.55,3700],["2017-08-31",18205.91,18436.36,18052.27,18436.36,3200],["2017-09-01",18205.91,18820.45,18205.91,18436.36,5339],["2017-09-05",19819.09,19895.91,19819.09,19895.91,30100],["2017-09-06",18897.27,19204.55,18513.18,19204.55,5450],["2017-09-07",18974.09,19204.55,18897.27,19204.55,9300],["2017-09-08",18897.27,19204.55,18897.27,19204.55,8127],["2017-09-11",18897.27,18897.27,18897.27,18897.27,7600],["2017-09-12",18897.27,19435.0,18897.27,19204.55,13225],["2017-09-13",19204.55,19204.55,18897.27,18897.27,3406],["2017-09-14",18897.27,19050.91,18897.27,19050.91,2610],["2017-09-15",18897.27,19204.55,18897.27,18897.27,89607],["2017-09-18",19127.73,19204.55,18743.64,19127.73,16125],["2017-09-19",19204.55,19204.55,18820.45,18897.27,4993],["2017-09-20",17053.64,18820.45,17053.64,18820.45,7225],["2017-09-21",18743.64,18743.64,18743.64,18743.64,13007],["2017-09-22",18436.36,18590.0,18436.36,18436.36,15926],["2017-09-25",18974.09,19435.0,18974.09,19127.73,155880],["2017-09-26",19204.55,19204.55,18820.45,18820.45,1439],["2017-09-27",18436.36,18436.36,18436.36,18436.36,9000],["2017-09-28",18436.36,18436.36,18436.36,18436.36,2200],["2017-09-29",19588.64,19588.64,18205.91,18436.36,22130],["2017-10-02",18436.36,18436.36,18436.36,18436.36,30],["2017-10-03",18436.36,18436.36,16976.82,17668.18,27486],["2017-10-04",17668.18,18052.27,17668.18,18052.27,16650],["2017-10-05",17360.91,18820.45,17360.91,18820.45,10610],["2017-10-06",18359.55,18820.45,18052.27,18820.45,28951],["2017-10-09",18436.36,18820.45,18052.27,18820.45,3511],["2017-10-10",18282.73,18436.36,18282.73,18282.73,2500],["2017-10-11",18282.73,18282.73,18282.73,18282.73,0],["2017-10-12",18282.73,18436.36,18129.09,18129.09,16200],["2017-10-13",18129.09,18129.09,17668.18,18129.09,20161],["2017-10-16",18129.09,18129.09,18052.27,18129.09,17501],["2017-10-17",18129.09,18129.09,17898.64,17898.64,5891],["2017-10-18",18052.27,18436.36,18052.27,18436.36,11100],["2017-10-19",18436.36,18436.36,18436.36,18436.36,0],["2017-10-20",18052.27,18052.27,17437.73,17437.73,6300],["2017-10-23",17668.18,17668.18,16900.0,16900.0,885083],["2017-10-24",16900.0,17284.09,16900.0,17284.09,18550],["2017-10-25",17668.18,17668.18,16900.0,17284.09,7600],["2017-10-26",17284.09,17284.09,16592.73,16746.36,15350],["2017-10-27",16746.36,16746.36,16515.91,16515.91,12200],["2017-10-30",16515.91,16592.73,16515.91,16592.73,1325],["2017-10-31",16592.73,16592.73,16592.73,16592.73,2600],["2017-11-01",16592.73,16823.18,16515.91,16823.18,5609],["2017-11-02",16592.73,16823.18,16592.73,16669.55,6500],["2017-11-03",16669.55,16669.55,16515.91,16515.91,95800],["2017-11-06",16515.91,16515.91,16515.91,16515.91,1000],["2017-11-07",16515.91,16515.91,16285.45,16285.45,7000],["2017-11-08",16285.45,16285.45,16285.45,16285.45,500],["2017-11-09",16285.45,16592.73,16285.45,16592.73,22400],["2017-11-10",16592.73,16669.55,16439.09,16592.73,5980],["2017-11-13",16592.73,16669.55,16592.73,16669.55,10500],["2017-11-14",16669.55,16823.18,16592.73,16669.55,10800],["2017-11-15",16515.91,16823.18,16515.91,16669.55,116382],["2017-11-16",16669.55,16669.55,16669.55,16669.55,399430],["2017-11-17",16669.55,16823.18,16592.73,16669.55,11000],["2017-11-20",16669.55,16669.55,16592.73,16592.73,9040],["2017-11-21",16669.55,16669.55,16131.82,16592.73,12650],["2017-11-22",16592.73,16746.36,16592.73,16746.36,36150],["2017-11-23",16669.55,16669.55,16515.91,16669.55,25280],["2017-11-24",16592.73,16592.73,16439.09,16439.09,7300],["2017-11-27",16515.91,16669.55,16439.09,16439.09,42975],["2017-11-28",16515.91,16515.91,16208.64,16208.64,17000],["2017-11-29",16208.64,16669.55,16208.64,16669.55,3892],["2017-11-30",16669.55,16669.55,16669.55,16669.55,4500],["2017-12-01",16515.91,16515.91,16439.09,16439.09,6290],["2017-12-04",16131.82,16285.45,15978.18,16285.45,5443],["2017-12-05",16285.45,16285.45,16131.82,16131.82,115300],["2017-12-06",15747.73,16823.18,15440.45,16131.82,1810],["2017-12-07",15517.27,16515.91,15517.27,16515.91,147200],["2017-12-08",16131.82,16131.82,16131.82,16131.82,940],["2017-12-11",16131.82,16131.82,16131.82,16131.82,1500],["2017-12-12",15747.73,15747.73,15286.82,15363.64,20400],["2017-12-13",15440.45,15747.73,15363.64,15747.73,2570],["2017-12-14",16055.0,16131.82,16055.0,16055.0,1480],["2017-12-15",15363.64,15363.64,15363.64,15363.64,8520],["2017-12-18",15747.73,15747.73,15210.0,15210.0,4882],["2017-12-19",15747.73,15747.73,15363.64,15363.64,72111],["2017-12-20",15440.45,15594.09,15440.45,15440.45,3284],["2017-12-21",13904.09,15901.36,13904.09,15517.27,540063],["2017-12-22",15363.64,16055.0,15363.64,15517.27,24000],["2017-12-25",15670.91,16055.0,15363.64,15363.64,40020],["2017-12-26",15363.64,15517.27,15210.0,15517.27,2950],["2017-12-27",15440.45,15440.45,15210.0,15440.45,1990],["2017-12-28",15747.73,15901.36,15517.27,15594.09,6900],["2017-12-29",15210.0,15594.09,15210.0,15594.09,7640],["2018-01-02",15594.09,15594.09,15440.45,15440.45,15145],["2018-01-03",15440.45,15440.45,15286.82,15286.82,155300],["2018-01-04",15286.82,15824.55,15286.82,15824.55,221510],["2018-01-05",15363.64,15901.36,15363.64,15363.64,548354],["2018-01-08",16131.82,16900.0,16055.0,16900.0,136245],["2018-01-09",17975.45,18590.0,17745.0,18436.36,165460],["2018-01-10",18590.0,19204.55,17053.64,18436.36,13335],["2018-01-11",17668.18,18052.27,17668.18,17668.18,163026],["2018-01-12",17668.18,18436.36,16900.0,16900.0,173665],["2018-01-15",16900.0,17207.27,16900.0,16900.0,11707],["2018-01-16",16900.0,16900.0,16515.91,16900.0,16350],["2018-01-17",16515.91,18052.27,16515.91,18052.27,15100],["2018-01-18",17207.27,18820.45,17207.27,18820.45,6926],["2018-01-19",18820.45,19358.18,18590.0,18743.64,341497],["2018-01-22",18590.0,18743.64,18359.55,18743.64,58900],["2018-01-23",19127.73,19204.55,18513.18,18743.64,354700],["2018-01-24",19127.73,19972.73,18666.82,19204.55,474600],["2018-01-25",19588.64,20740.91,19204.55,19819.09,269405],["2018-01-26",20664.09,20664.09,19204.55,19204.55,13940],["2018-01-29",19204.55,19204.55,18052.27,18743.64,5815],["2018-01-30",17821.82,19127.73,17821.82,19127.73,2365],["2018-01-31",18436.36,18743.64,18436.36,18743.64,36300],["2018-02-01",18129.09,18129.09,16900.0,17053.64,31598],["2018-02-02",16592.73,16900.0,15363.64,16900.0,17755],["2018-02-05",16131.82,17975.45,16131.82,17975.45,2710],["2018-02-06",16515.91,16515.91,16208.64,16208.64,6900],["2018-02-07",16131.82,16515.91,16131.82,16515.91,3180],["2018-02-08",16208.64,16900.0,16131.82,16900.0,3910],["2018-02-09",17437.73,17437.73,17437.73,17437.73,931500],["2018-02-12",17437.73,17437.73,17437.73,17437.73,650],["2018-02-13",16900.0,16900.0,16900.0,16900.0,2310],["2018-02-21",16515.91,17284.09,16515.91,16900.0,6416],["2018-02-22",16900.0,16900.0,16900.0,16900.0,1710],["2018-02-23",16208.64,17284.09,16131.82,16131.82,14600],["2018-02-26",16515.91,16746.36,16131.82,16131.82,26675],["2018-02-27",16515.91,16515.91,16208.64,16208.64,18700],["2018-02-28",16515.91,16515.91,15901.36,15901.36,69000],["2018-03-01",15440.45,15747.73,15440.45,15747.73,83985],["2018-03-02",16515.91,16515.91,15594.09,15594.09,18521],["2018-03-05",16515.91,16515.91,15363.64,15747.73,23297],["2018-03-06",16131.82,16131.82,16131.82,16131.82,100],["2018-03-07",16055.0,16055.0,15440.45,15670.91,21659],["2018-03-08",15747.73,16131.82,15363.64,15517.27,59400],["2018-03-09",15747.73,15747.73,14979.55,14979.55,102300],["2018-03-12",14979.55,14979.55,14595.45,14595.45,66465],["2018-03-13",14595.45,14595.45,14288.18,14288.18,110187],["2018-03-14",14288.18,15363.64,14288.18,14979.55,171563],["2018-03-15",15056.36,15363.64,14979.55,15286.82,971166],["2018-03-16",15210.0,15210.0,14979.55,14979.55,65800],["2018-03-19",14979.55,15286.82,14595.45,14595.45,71704],["2018-03-20",14595.45,15978.18,14595.45,15056.36,53010],["2018-03-21",15363.64,15363.64,15210.0,15363.64,16356],["2018-03-22",15363.64,15363.64,14902.73,14902.73,117383],["2018-03-23",14134.55,14902.73,13673.64,13904.09,29300],["2018-03-26",13904.09,13980.91,13904.09,13980.91,77700],["2018-03-27",14211.36,14211.36,13596.82,13596.82,185800],["2018-03-28",13596.82,14518.64,13596.82,14518.64,18410],["2018-03-29",14749.09,14749.09,14672.27,14672.27,2650],["2018-03-30",14288.18,14518.64,14211.36,14211.36,1040100],["2018-04-02",14211.36,14288.18,13827.27,13827.27,49300],["2018-04-03",14518.64,14518.64,14518.64,14518.64,900],["2018-04-04",14518.64,14518.64,14518.64,14518.64,422200],["2018-04-05",14518.64,14518.64,14518.64,14518.64,53900],["2018-04-06",14211.36,14518.64,14211.36,14288.18,19200],["2018-04-09",13904.09,14288.18,13673.64,14057.73,110000],["2018-04-10",13980.91,13980.91,13980.91,13980.91,1100],["2018-04-11",14288.18,15056.36,14288.18,14979.55,57400],["2018-04-12",15056.36,16131.82,14902.73,16131.82,39200],["2018-04-13",16131.82,16900.0,15670.91,16900.0,59000],["2018-04-16",16515.91,16900.0,16055.0,16362.27,40600],["2018-04-17",15747.73,15747.73,15747.73,15747.73,1500],["2018-04-18",14979.55,15286.82,14595.45,14595.45,6300],["2018-04-19",13827.27,13827.27,13827.27,13827.27,1500],["2018-04-20",13443.18,14749.09,13059.09,14211.36,157600],["2018-04-23",14211.36,14595.45,14057.73,14057.73,9600],["2018-04-24",14211.36,14288.18,13827.27,13827.27,35100],["2018-04-26",14211.36,14211.36,14057.73,14211.36,5700],["2018-04-27",13904.09,13904.09,13904.09,13904.09,100],["2018-05-02",14211.36,14825.91,14211.36,14825.91,53300],["2018-05-03",14211.36,14211.36,14211.36,14211.36,100],["2018-05-04",15133.18,15210.0,14134.55,14134.55,42300],["2018-05-07",14211.36,14979.55,14211.36,14441.82,7900],["2018-05-08",14595.45,14979.55,14595.45,14672.27,7600],["2018-05-09",14595.45,15363.64,14441.82,14441.82,30963],["2018-05-10",14979.55,15133.18,14441.82,14518.64,32200],["2018-05-11",14595.45,14595.45,14441.82,14518.64,42800],["2018-05-14",14595.45,14595.45,14518.64,14518.64,43800],["2018-05-15",14595.45,14672.27,14595.45,14672.27,32000],["2018-05-16",14979.55,14979.55,14672.27,14825.91,76000],["2018-05-17",14979.55,14979.55,14672.27,14672.27,5500],["2018-05-18",14979.55,14979.55,14979.55,14979.55,10000],["2018-05-21",15056.36,15056.36,14979.55,15056.36,5800],["2018-05-22",15056.36,15056.36,14595.45,14979.55,9200],["2018-05-23",14134.55,15363.64,13904.09,14672.27,2100],["2018-05-24",15363.64,15363.64,14672.27,14672.27,200],["2018-05-25",14595.45,14672.27,14595.45,14595.45,27100],["2018-05-28",14595.45,14902.73,13135.91,14902.73,45000],["2018-05-29",14825.91,14825.91,14211.36,14672.27,1647100],["2018-05-30",13904.09,15670.91,13904.09,15670.91,29500],["2018-05-31",15594.09,16131.82,14979.55,16131.82,11500],["2018-06-01",16131.82,16285.45,15210.0,16285.45,75400],["2018-06-04",16285.45,16285.45,16131.82,16285.45,46000],["2018-06-05",16131.82,16285.45,16131.82,16285.45,821200],["2018-06-06",15363.64,15363.64,15363.64,15363.64,2700],["2018-06-07",14057.73,16285.45,14057.73,15517.27,12400],["2018-06-08",14595.45,15901.36,14595.45,15901.36,2447100],["2018-06-11",14979.55,15901.36,14979.55,15824.55,53700],["2018-06-12",15824.55,16515.91,15440.45,15440.45,21900],["2018-06-13",15517.27,15517.27,15517.27,15517.27,854100],["2018-06-14",14749.09,15056.36,14749.09,15056.36,50000],["2018-06-15",14134.55,16515.91,14057.73,15747.73,96900],["2018-06-18",16131.82,16592.73,16131.82,16515.91,846800],["2018-06-19",16900.0,18052.27,16669.55,17668.18,58700],["2018-06-20",17514.55,18820.45,17437.73,18743.64,327500],["2018-06-21",18436.36,18743.64,18205.91,18743.64,647600],["2018-06-22",18743.64,18743.64,17821.82,18743.64,1246800],["2018-06-25",18743.64,19204.55,18436.36,19204.55,635500],["2018-06-26",18743.64,21125.0,18052.27,19588.64,1518050],["2018-06-27",19281.36,19665.45,18590.0,18590.0,302900],["2018-06-28",18590.0,18590.0,17284.09,17591.36,6200],["2018-06-29",17514.55,18436.36,16131.82,18436.36,34900],["2018-07-02",18282.73,18282.73,16900.0,17514.55,974500],["2018-07-03",17514.55,17745.0,16900.0,16900.0,485900],["2018-07-04",16900.0,16900.0,16900.0,16900.0,1241400],["2018-07-05",16900.0,16900.0,16900.0,16900.0,0],["2018-07-06",15500.0,16000.0,15300.0,16000.0,12900],["2018-07-09",16000.0,16000.0,16000.0,16000.0,0],["2018-07-10",16000.0,16000.0,16000.0,16000.0,220500],["2018-07-11",16000.0,16000.0,16000.0,16000.0,120000],["2018-07-12",15000.0,15000.0,15000.0,15000.0,168500],["2018-07-13",15000.0,15000.0,15000.0,15000.0,900],["2018-07-16",15000.0,15000.0,15000.0,15000.0,5900],["2018-07-17",15000.0,15000.0,14700.0,14700.0,5200],["2018-07-18",14700.0,14700.0,14700.0,14700.0,9400],["2018-07-19",14700.0,14700.0,14300.0,14600.0,20100],["2018-07-20",14200.0,14500.0,13800.0,14500.0,229900],["2018-07-23",14100.0,14300.0,13800.0,14300.0,5300],["2018-07-24",14000.0,14000.0,13800.0,13800.0,76900],["2018-07-25",13900.0,14200.0,13600.0,14200.0,313500],["2018-07-26",13800.0,13800.0,13800.0,13800.0,1300],["2018-07-27",13500.0,13900.0,13500.0,13500.0,28700],["2018-07-30",13500.0,13500.0,13000.0,13000.0,14500],["2018-07-31",13200.0,13500.0,13000.0,13000.0,26500],["2018-08-01",13000.0,13000.0,12600.0,13000.0,62700],["2018-08-02",13000.0,13000.0,12300.0,13000.0,33000],["2018-08-03",13000.0,13000.0,13000.0,13000.0,1100],["2018-08-06",12800.0,13700.0,12800.0,13700.0,2100],["2018-08-07",13100.0,13100.0,13100.0,13100.0,1000],["2018-08-08",13300.0,13300.0,13300.0,13300.0,100],["2018-08-09",14000.0,14000.0,13500.0,13500.0,2200],["2018-08-10",14000.0,14000.0,13000.0,13900.0,183570],["2018-08-13",13900.0,13900.0,13100.0,13800.0,600],["2018-08-14",13000.0,14000.0,13000.0,13800.0,107700],["2018-08-15",13800.0,14300.0,13800.0,14200.0,151100],["2018-08-16",14200.0,14200.0,14200.0,14200.0,6900],["2018-08-17",14200.0,14400.0,14200.0,14400.0,180200],["2018-08-20",13500.0,13500.0,13500.0,13500.0,1000],["2018-08-21",13500.0,13500.0,13200.0,13500.0,6200],["2018-08-22",13500.0,13500.0,13500.0,13500.0,0],["2018-08-23",13600.0,13700.0,13600.0,13700.0,100600],["2018-08-24",13700.0,13700.0,13700.0,13700.0,100000],["2018-08-27",13700.0,14500.0,13700.0,14400.0,30700],["2018-08-28",14400.0,14400.0,14400.0,14400.0,0],["2018-08-29",14000.0,14600.0,14000.0,14500.0,17300],["2018-08-30",14500.0,15000.0,14300.0,15000.0,7001300],["2018-08-31",15000.0,15500.0,15000.0,15500.0,8900],["2018-09-04",14500.0,15500.0,14500.0,15500.0,14000],["2018-09-05",15500.0,15500.0,15500.0,15500.0,159000],["2018-09-06",15500.0,15500.0,15400.0,15400.0,300450],["2018-09-07",15400.0,15500.0,15400.0,15400.0,20100],["2018-09-10",15400.0,15500.0,15400.0,15500.0,43000],["2018-09-11",15500.0,15700.0,15500.0,15700.0,45200],["2018-09-12",15700.0,15700.0,15500.0,15500.0,3700],["2018-09-13",15400.0,15400.0,15400.0,15400.0,200],["2018-09-14",15600.0,15600.0,15500.0,15500.0,132200],["2018-09-17",15500.0,15500.0,15500.0,15500.0,34900],["2018-09-18",15600.0,15600.0,15500.0,15500.0,9000],["2018-09-19",15700.0,15700.0,15500.0,15500.0,14800],["2018-09-20",15500.0,15600.0,15500.0,15500.0,32000],["2018-09-21",15500.0,15500.0,15400.0,15400.0,26000],["2018-09-24",15400.0,15400.0,15400.0,15400.0,10000],["2018-09-25",15400.0,15400.0,14700.0,14700.0,6200],["2018-09-26",14700.0,14700.0,14500.0,14500.0,2300],["2018-09-27",14300.0,14500.0,14200.0,14500.0,10000],["2018-09-28",14500.0,14500.0,14500.0,14500.0,100],["2018-10-01",14400.0,15100.0,14300.0,15100.0,2300],["2018-10-02",15100.0,15100.0,15100.0,15100.0,0],["2018-10-03",14700.0,14700.0,14700.0,14700.0,1100],["2018-10-04",14000.0,14000.0,13900.0,13900.0,2000],["2018-10-05",14700.0,14800.0,14600.0,14600.0,24700],["2018-10-08",14600.0,14700.0,14300.0,14700.0,5100],["2018-10-09",14800.0,14800.0,14700.0,14700.0,5000],["2018-10-10",14400.0,14500.0,14000.0,14000.0,10600],["2018-10-11",14000.0,15300.0,13800.0,15300.0,13200],["2018-10-12",15300.0,15300.0,15300.0,15300.0,0],["2018-10-15",14300.0,15300.0,13800.0,14400.0,30500],["2018-10-16",15000.0,15000.0,14000.0,14000.0,7100],["2018-10-17",15100.0,15100.0,14900.0,14900.0,1300200],["2018-10-18",13900.0,14500.0,13700.0,14500.0,3266654],["2018-10-19",14000.0,14200.0,14000.0,14200.0,11200],["2018-10-22",14200.0,14200.0,14200.0,14200.0,1300000],["2018-10-23",13600.0,14800.0,13500.0,13800.0,31800],["2018-10-24",13800.0,14000.0,13500.0,14000.0,17900],["2018-10-25",14000.0,14000.0,13800.0,14000.0,494700],["2018-10-26",14000.0,14000.0,14000.0,14000.0,9700],["2018-10-29",13900.0,14000.0,13900.0,14000.0,3500],["2018-10-30",14000.0,14000.0,14000.0,14000.0,2200],["2018-10-31",14500.0,14500.0,14500.0,14500.0,100],["2018-11-01",14500.0,14500.0,14500.0,14500.0,6100],["2018-11-02",14000.0,14500.0,13500.0,14500.0,13300],["2018-11-05",14500.0,14500.0,14400.0,14400.0,2100],["2018-11-06",14400.0,14400.0,14400.0,14400.0,40000],["2018-11-07",13900.0,13900.0,13900.0,13900.0,26134],["2018-11-08",13800.0,14200.0,13800.0,14200.0,1100],["2018-11-09",14000.0,14200.0,13100.0,14200.0,469700],["2018-11-12",14200.0,14200.0,14200.0,14200.0,0],["2018-11-13",14000.0,14000.0,14000.0,14000.0,2300],["2018-11-14",13800.0,14000.0,13800.0,14000.0,1000],["2018-11-15",13500.0,13500.0,13500.0,13500.0,1100],["2018-11-16",13500.0,14000.0,13500.0,14000.0,900],["2018-11-19",13300.0,13300.0,13300.0,13300.0,1900],["2018-11-20",13200.0,13200.0,13200.0,13200.0,130600],["2018-11-21",13200.0,13200.0,13200.0,13200.0,0],["2018-11-22",13200.0,13200.0,13200.0,13200.0,0],["2018-11-23",13000.0,13800.0,13000.0,13700.0,3644700],["2018-11-26",13200.0,15000.0,13000.0,15000.0,122496],["2018-11-27",14000.0,15500.0,13500.0,13500.0,19500],["2018-11-28",13100.0,13100.0,13000.0,13100.0,2400],["2018-11-29",13600.0,14100.0,13600.0,14000.0,3400],["2018-11-30",14000.0,14000.0,14000.0,14000.0,347100],["2018-12-03",14000.0,14000.0,14000.0,14000.0,89900],["2018-12-04",14000.0,14000.0,14000.0,14000.0,1000],["2018-12-05",13200.0,15000.0,13100.0,15000.0,5100],["2018-12-06",13600.0,14500.0,13500.0,14400.0,97400],["2018-12-07",14400.0,14400.0,14400.0,14400.0,2300],["2018-12-10",13600.0,14000.0,13300.0,14000.0,2500],["2018-12-11",13300.0,14000.0,13000.0,14000.0,11700],["2018-12-12",13200.0,13900.0,13100.0,13900.0,4500],["2018-12-13",13900.0,14000.0,13300.0,13900.0,2900],["2018-12-14",13300.0,13700.0,13100.0,13700.0,11500],["2018-12-17",13100.0,13800.0,13100.0,13800.0,9000],["2018-12-18",13200.0,13900.0,12900.0,13900.0,16800],["2018-12-19",13100.0,13500.0,13000.0,13500.0,576626],["2018-12-20",13400.0,13400.0,12600.0,13400.0,1024600],["2018-12-21",13300.0,14000.0,13300.0,14000.0,16600],["2018-12-24",13300.0,14000.0,13300.0,14000.0,2294235],["2018-12-25",13300.0,13900.0,13300.0,13900.0,10500],["2018-12-26",14000.0,14300.0,13000.0,14300.0,59100],["2018-12-27",14600.0,15000.0,13300.0,15000.0,19200],["2018-12-28",14100.0,16000.0,13500.0,16000.0,51800],["2019-01-02",15000.0,15000.0,14400.0,14400.0,11200],["2019-01-03",14800.0,14800.0,13200.0,14500.0,4700],["2019-01-04",13200.0,13700.0,13100.0,13700.0,2300],["2019-01-07",13700.0,14000.0,13200.0,14000.0,13600],["2019-01-08",13800.0,13800.0,13800.0,13800.0,100],["2019-01-09",13900.0,13900.0,13300.0,13500.0,53000],["2019-01-10",13500.0,13600.0,13500.0,13500.0,10900],["2019-01-11",13500.0,13500.0,13500.0,13500.0,1200],["2019-01-14",13500.0,13500.0,13400.0,13400.0,213800],["2019-01-15",13400.0,13600.0,13400.0,13400.0,1348800],["2019-01-16",13500.0,13900.0,13500.0,13500.0,228800],["2019-01-17",13600.0,13900.0,13600.0,13900.0,62300],["2019-01-18",13800.0,13900.0,13500.0,13900.0,25500],["2019-01-21",13900.0,13900.0,13900.0,13900.0,1000],["2019-01-22",13600.0,13900.0,13500.0,13900.0,36200],["2019-01-23",13800.0,13900.0,13800.0,13900.0,286000],["2019-01-24",13900.0,13900.0,13600.0,13900.0,6000],["2019-01-25",13900.0,13900.0,13900.0,13900.0,1300],["2019-01-28",13900.0,13900.0,13900.0,13900.0,144000],["2019-01-29",13800.0,13800.0,13800.0,13800.0,500],["2019-01-30",13800.0,13800.0,13800.0,13800.0,6300],["2019-01-31",13600.0,13900.0,13600.0,13800.0,22900],["2019-02-01",13800.0,13800.0,13800.0,13800.0,2300],["2019-02-11",14100.0,14100.0,14100.0,14100.0,98657],["2019-02-12",14000.0,14100.0,14000.0,14100.0,9500],["2019-02-13",14000.0,14300.0,14000.0,14300.0,44100],["2019-02-14",13800.0,13800.0,13800.0,13800.0,1000],["2019-02-15",15000.0,15000.0,13800.0,13800.0,105400],["2019-02-18",14500.0,14500.0,13800.0,13800.0,200],["2019-02-19",14700.0,14700.0,14200.0,14200.0,5300],["2019-02-20",14200.0,14200.0,14000.0,14000.0,35200],["2019-02-21",14000.0,14000.0,14000.0,14000.0,9000],["2019-02-22",14000.0,14000.0,14000.0,14000.0,365696],["2019-02-25",14000.0,14000.0,14000.0,14000.0,0],["2019-02-26",13700.0,13700.0,13700.0,13700.0,100],["2019-02-27",13600.0,14100.0,13500.0,14100.0,127800],["2019-02-28",14100.0,14100.0,14100.0,14100.0,0],["2019-03-01",14100.0,15000.0,14100.0,15000.0,5000],["2019-03-04",14800.0,14800.0,14000.0,14000.0,9500],["2019-03-05",14000.0,14000.0,14000.0,14000.0,0],["2019-03-06",14000.0,14200.0,14000.0,14200.0,2000],["2019-03-07",14200.0,14200.0,14200.0,14200.0,0],["2019-03-08",14200.0,14200.0,14200.0,14200.0,0],["2019-03-11",14200.0,14200.0,13800.0,13800.0,400],["2019-03-12",13800.0,13800.0,13800.0,13800.0,2000],["2019-03-13",13600.0,13900.0,13500.0,13900.0,10900],["2019-03-14",13800.0,13900.0,13500.0,13500.0,22700],["2019-03-15",13300.0,14000.0,13100.0,14000.0,23100],["2019-03-18",13900.0,13900.0,13400.0,13400.0,5200],["2019-03-19",13500.0,13500.0,13500.0,13500.0,2503200],["2019-03-20",13100.0,13500.0,13100.0,13200.0,19400],["2019-03-21",13100.0,13300.0,13000.0,13200.0,92000],["2019-03-22",13300.0,13700.0,13300.0,13600.0,232013],["2019-03-25",13100.0,14500.0,13100.0,14500.0,264100],["2019-03-26",13500.0,15600.0,13500.0,15600.0,43700],["2019-03-27",14300.0,14300.0,14300.0,14300.0,13000],["2019-03-28",13300.0,15700.0,13200.0,15700.0,150000],["2019-03-29",14500.0,14800.0,14500.0,14600.0,6791577],["2019-04-01",14000.0,14100.0,14000.0,14000.0,21000],["2019-04-02",13900.0,15300.0,13800.0,13900.0,58800],["2019-04-03",13900.0,13900.0,13800.0,13900.0,6100],["2019-04-04",13800.0,14000.0,13600.0,13600.0,7900],["2019-04-05",13600.0,13600.0,13600.0,13600.0,200],["2019-04-08",13500.0,13600.0,13500.0,13500.0,5600],["2019-04-09",13500.0,13500.0,13400.0,13500.0,24700],["2019-04-10",13400.0,13900.0,13400.0,13500.0,15000],["2019-04-11",13700.0,13700.0,13400.0,13500.0,800],["2019-04-12",13500.0,13800.0,13500.0,13600.0,2000],["2019-04-16",13600.0,13600.0,13600.0,13600.0,0],["2019-04-17",13600.0,13600.0,13500.0,13500.0,461734],["2019-04-18",13500.0,13500.0,13500.0,13500.0,90872],["2019-04-19",13500.0,13600.0,13500.0,13600.0,2400],["2019-04-22",13600.0,13600.0,13600.0,13600.0,16600],["2019-04-23",13500.0,13700.0,13200.0,13700.0,9800],["2019-04-24",13700.0,13700.0,13700.0,13700.0,0],["2019-04-25",13600.0,13600.0,13600.0,13600.0,1000],["2019-04-26",13600.0,13600.0,13600.0,13600.0,355596],["2019-05-02",13600.0,13700.0,13600.0,13600.0,3500],["2019-05-03",13600.0,13600.0,13600.0,13600.0,0],["2019-05-06",13600.0,13600.0,13600.0,13600.0,0],["2019-05-07",13400.0,13500.0,13300.0,13500.0,16400],["2019-05-08",13500.0,13500.0,13500.0,13500.0,25200],["2019-05-09",13600.0,13600.0,13600.0,13600.0,7500],["2019-05-10",13600.0,14500.0,13600.0,14000.0,34800],["2019-05-13",14000.0,14100.0,14000.0,14000.0,136083],["2019-05-14",14200.0,14500.0,14100.0,14500.0,14700],["2019-05-15",14400.0,14500.0,14400.0,14500.0,12800],["2019-05-16",14500.0,15000.0,14500.0,15000.0,4300],["2019-05-17",14800.0,15000.0,14000.0,14500.0,31100],["2019-05-20",15000.0,15500.0,15000.0,15000.0,56500],["2019-05-21",15500.0,15800.0,15000.0,15400.0,22200],["2019-05-22",15400.0,15600.0,15000.0,15500.0,60000],["2019-05-23",15100.0,15600.0,15000.0,15000.0,118000],["2019-05-24",14500.0,15500.0,14500.0,15000.0,33400],["2019-05-27",14400.0,15500.0,14400.0,15000.0,29400],["2019-05-28",15000.0,16300.0,15000.0,15300.0,177300],["2019-05-29",15400.0,15400.0,15400.0,15400.0,18000],["2019-05-30",15400.0,15400.0,15200.0,15200.0,23500],["2019-05-31",15000.0,16200.0,15000.0,15200.0,118800],["2019-06-03",15500.0,16000.0,15200.0,15300.0,235000],["2019-06-04",15300.0,15300.0,15200.0,15300.0,82300],["2019-06-05",15300.0,15300.0,15200.0,15300.0,395596],["2019-06-06",15200.0,15400.0,15100.0,15100.0,25200],["2019-06-07",15000.0,15100.0,15000.0,15100.0,14700],["2019-06-10",15100.0,15100.0,15100.0,15100.0,0],["2019-06-11",15100.0,15100.0,15100.0,15100.0,0],["2019-06-12",15000.0,15000.0,14700.0,14700.0,44100],["2019-06-13",14400.0,14500.0,14400.0,14500.0,18200],["2019-06-14",14500.0,14500.0,14500.0,14500.0,0],["2019-06-17",14100.0,14600.0,13700.0,14000.0,31000],["2019-06-18",13900.0,14000.0,13900.0,14000.0,12500],["2019-06-19",14000.0,14900.0,13900.0,14900.0,16500],["2019-06-20",14000.0,14000.0,13600.0,13600.0,1179451],["2019-06-21",13600.0,14500.0,13600.0,14300.0,2000],["2019-06-24",14300.0,14500.0,13900.0,14500.0,3200],["2019-06-25",14500.0,15000.0,14500.0,15000.0,3100],["2019-06-26",14200.0,14900.0,14200.0,14900.0,200],["2019-06-27",14900.0,14900.0,14900.0,14900.0,200],["2019-06-28",14400.0,14900.0,14400.0,14900.0,1100],["2019-07-01",14800.0,14800.0,14800.0,14800.0,2000],["2019-07-02",14100.0,14800.0,14100.0,14800.0,900],["2019-07-03",14200.0,14900.0,13900.0,14900.0,1413700],["2019-07-04",14900.0,14900.0,14900.0,14900.0,0],["2019-07-05",14900.0,14900.0,14900.0,14900.0,0],["2019-07-08",14800.0,14800.0,14800.0,14800.0,1700],["2019-07-09",14100.0,14600.0,14100.0,14600.0,5600],["2019-07-10",14700.0,14700.0,14700.0,14700.0,1000],["2019-07-11",14000.0,14900.0,14000.0,14900.0,5600],["2019-07-12",14900.0,14900.0,14900.0,14900.0,0],["2019-07-15",14100.0,14800.0,14000.0,14800.0,1098100],["2019-07-16",14800.0,14800.0,14800.0,14800.0,0],["2019-07-17",14100.0,14700.0,14000.0,14700.0,1000],["2019-07-18",14100.0,14700.0,13900.0,14700.0,16400],["2019-07-19",14700.0,14700.0,14700.0,14700.0,0],["2019-07-22",14500.0,14900.0,14300.0,14900.0,5300],["2019-07-23",14300.0,14800.0,14300.0,14800.0,2600],["2019-07-24",14200.0,14600.0,14200.0,14600.0,1200],["2019-07-25",14200.0,14600.0,13900.0,14600.0,14000],["2019-07-26",14000.0,14500.0,14000.0,14500.0,1200],["2019-07-29",14200.0,14600.0,14200.0,14600.0,4500],["2019-07-30",14000.0,14500.0,14000.0,14500.0,502800],["2019-07-31",14000.0,14700.0,14000.0,14700.0,692900],["2019-08-01",14000.0,14700.0,14000.0,14700.0,1600],["2019-08-02",14000.0,14700.0,14000.0,14700.0,2100],["2019-08-05",14600.0,14700.0,14200.0,14700.0,14100],["2019-08-06",14100.0,14700.0,14100.0,14700.0,5600],["2019-08-07",14700.0,14900.0,14300.0,14900.0,20500],["2019-08-08",14100.0,14800.0,14000.0,14800.0,9200],["2019-08-09",14300.0,14700.0,14300.0,14700.0,300],["2019-08-12",14700.0,14700.0,14700.0,14700.0,88183],["2019-08-13",14600.0,14600.0,14600.0,14600.0,10300],["2019-08-14",14600.0,14700.0,14600.0,14700.0,11200],["2019-08-15",15000.0,15000.0,15000.0,15000.0,1100],["2019-08-16",14900.0,15000.0,14900.0,15000.0,144500],["2019-08-19",15000.0,15000.0,15000.0,15000.0,22300],["2019-08-20",15000.0,15000.0,15000.0,15000.0,1500],["2019-08-21",15000.0,15000.0,15000.0,15000.0,17700],["2019-08-22",15000.0,15000.0,15000.0,15000.0,0],["2019-08-23",15000.0,15100.0,15000.0,15100.0,17800],["2019-08-26",15100.0,15100.0,15000.0,15000.0,27800],["2019-08-27",15100.0,15100.0,15100.0,15100.0,7000],["2019-08-28",15100.0,15200.0,15100.0,15200.0,49200],["2019-08-29",15000.0,15200.0,15000.0,15200.0,10900],["2019-08-30",15200.0,15200.0,15200.0,15200.0,25800],["2019-09-03",15000.0,15100.0,15000.0,15100.0,31400],["2019-09-04",15100.0,15200.0,15100.0,15100.0,2519000],["2019-09-05",15300.0,15500.0,15300.0,15500.0,93900],["2019-09-06",15400.0,15600.0,15400.0,15600.0,9800],["2019-09-09",15600.0,15600.0,15600.0,15600.0,0],["2019-09-10",15000.0,15400.0,15000.0,15400.0,13000],["2019-09-11",15000.0,15000.0,14700.0,15000.0,6100],["2019-09-12",14700.0,15200.0,14700.0,15200.0,11000],["2019-09-13",15200.0,15200.0,15200.0,15200.0,0],["2019-09-16",15200.0,15200.0,15200.0,15200.0,200],["2019-09-17",15200.0,15200.0,15200.0,15200.0,31700],["2019-09-18",15200.0,15200.0,15000.0,15000.0,1560635],["2019-09-19",15000.0,15000.0,15000.0,15000.0,27000],["2019-09-20",15000.0,15200.0,15000.0,15200.0,7400],["2019-09-23",15000.0,15000.0,15000.0,15000.0,41300],["2019-09-24",15000.0,15000.0,15000.0,15000.0,1300],["2019-09-25",15000.0,15000.0,15000.0,15000.0,28000],["2019-09-26",14800.0,14800.0,14700.0,14700.0,46700],["2019-09-27",14900.0,15000.0,14900.0,14900.0,87100],["2019-09-30",14700.0,15500.0,14500.0,15500.0,28300],["2019-10-01",14700.0,15400.0,14700.0,15400.0,144600],["2019-10-02",14900.0,14900.0,14900.0,14900.0,10500],["2019-10-03",14900.0,14900.0,14700.0,14700.0,14800],["2019-10-04",14800.0,15000.0,14800.0,15000.0,30400],["2019-10-07",15100.0,15100.0,14700.0,14900.0,40300],["2019-10-08",14900.0,15000.0,14900.0,15000.0,5500],["2019-10-09",14900.0,15000.0,14900.0,15000.0,14000],["2019-10-10",15000.0,15000.0,15000.0,15000.0,6000],["2019-10-11",15000.0,15300.0,15000.0,15200.0,32900],["2019-10-14",15400.0,15400.0,15300.0,15300.0,23000],["2019-10-15",15400.0,15500.0,15400.0,15500.0,132000],["2019-10-16",15500.0,15500.0,15500.0,15500.0,600],["2019-10-17",15500.0,15500.0,15500.0,15500.0,8000],["2019-10-18",15600.0,15700.0,15600.0,15600.0,17200],["2019-10-21",15500.0,15800.0,15500.0,15800.0,17900],["2019-10-22",15800.0,17000.0,15800.0,17000.0,3439700],["2019-10-23",16100.0,16500.0,16100.0,16500.0,2300],["2019-10-24",16000.0,16600.0,15800.0,16600.0,9000],["2019-10-25",16500.0,16600.0,16400.0,16400.0,33500],["2019-10-28",16000.0,16500.0,15900.0,16500.0,288500],["2019-10-29",16100.0,16100.0,16100.0,16100.0,215000],["2019-10-30",16000.0,16000.0,16000.0,16000.0,6300],["2019-10-31",16100.0,16100.0,15800.0,15800.0,6100],["2019-11-01",16100.0,16200.0,16000.0,16200.0,234100],["2019-11-04",16400.0,16800.0,16400.0,16400.0,19500],["2019-11-05",16400.0,16800.0,16400.0,16800.0,13400],["2019-11-06",16600.0,17000.0,16600.0,16800.0,204600],["2019-11-07",16600.0,16600.0,16600.0,16600.0,221200],["2019-11-08",16500.0,16500.0,16500.0,16500.0,226200],["2019-11-11",16700.0,16800.0,16500.0,16500.0,329483],["2019-11-12",16500.0,16500.0,15700.0,15700.0,2248626],["2019-11-13",15700.0,15700.0,14600.0,14600.0,198100],["2019-11-14",14800.0,16000.0,14800.0,16000.0,257600],["2019-11-15",16000.0,16500.0,16000.0,16500.0,1701100],["2019-11-18",16400.0,16400.0,16400.0,16400.0,2200],["2019-11-19",16300.0,16300.0,16300.0,16300.0,21600],["2019-11-20",16300.0,16600.0,16300.0,16600.0,9300],["2019-11-21",16300.0,16300.0,16300.0,16300.0,3700],["2019-11-22",16400.0,16400.0,16300.0,16300.0,8000],["2019-11-25",16200.0,16300.0,16200.0,16300.0,36100],["2019-11-26",16300.0,16500.0,16300.0,16500.0,8200],["2019-11-27",16400.0,16700.0,16300.0,16700.0,9100],["2019-11-28",16700.0,16900.0,16700.0,16900.0,19300],["2019-11-29",17000.0,17000.0,16900.0,16900.0,26800],["2019-12-02",16900.0,17000.0,16900.0,17000.0,18500],["2019-12-03",17000.0,17000.0,16800.0,17000.0,2596100],["2019-12-04",17000.0,17000.0,16800.0,17000.0,41600],["2019-12-05",16900.0,17000.0,16900.0,17000.0,30500],["2019-12-06",16900.0,17000.0,16900.0,17000.0,17000],["2019-12-09",17000.0,17000.0,17000.0,17000.0,2000],["2019-12-10",17000.0,17000.0,17000.0,17000.0,200000],["2019-12-11",16300.0,16900.0,16300.0,16900.0,1800],["2019-12-12",17000.0,17000.0,16500.0,17000.0,51100],["2019-12-13",17000.0,17000.0,17000.0,17000.0,3000],["2019-12-16",17000.0,17000.0,17000.0,17000.0,0],["2019-12-17",16500.0,17000.0,16000.0,17000.0,39300],["2019-12-18",16100.0,17000.0,16100.0,17000.0,5300],["2019-12-19",16900.0,17000.0,16800.0,17000.0,13000],["2019-12-20",16300.0,16900.0,16300.0,16900.0,2100],["2019-12-23",16200.0,17000.0,16200.0,17000.0,20900],["2019-12-24",17000.0,17000.0,17000.0,17000.0,12000],["2019-12-25",17000.0,17100.0,16900.0,17100.0,25200],["2019-12-26",16800.0,17100.0,16800.0,17100.0,15100],["2019-12-27",17000.0,17200.0,16800.0,17200.0,300000],["2019-12-30",17200.0,17500.0,17000.0,17500.0,29700],["2019-12-31",17300.0,17700.0,17300.0,17700.0,45000],["2020-01-02",17700.0,17700.0,17600.0,17700.0,16100],["2020-01-03",17500.0,17600.0,17400.0,17600.0,13200],["2020-01-06",17500.0,17600.0,17500.0,17600.0,205596],["2020-01-07",17200.0,17600.0,17200.0,17600.0,4600],["2020-01-08",17500.0,17500.0,17500.0,17500.0,25000],["2020-01-09",17400.0,17600.0,17400.0,17600.0,13000],["2020-01-10",17400.0,17600.0,17400.0,17500.0,924800],["2020-01-13",17500.0,17600.0,17500.0,17600.0,6600],["2020-01-14",17600.0,17700.0,17600.0,17700.0,5500],["2020-01-15",17500.0,17800.0,17500.0,17800.0,7300],["2020-01-16",17800.0,17800.0,17800.0,17800.0,6000],["2020-01-17",17600.0,17800.0,17600.0,17800.0,5500],["2020-01-20",17800.0,17800.0,17800.0,17800.0,0],["2020-01-21",17800.0,17900.0,17800.0,17900.0,212100],["2020-01-22",17900.0,18000.0,17900.0,18000.0,14800],["2020-01-30",17900.0,17900.0,17900.0,17900.0,600],["2020-01-31",18000.0,18000.0,17800.0,18000.0,20400],["2020-02-03",17500.0,17500.0,17500.0,17500.0,5000],["2020-02-04",18000.0,18300.0,18000.0,18100.0,24500],["2020-02-05",18200.0,18300.0,18200.0,18300.0,11500],["2020-02-06",18400.0,18500.0,18200.0,18500.0,54000],["2020-02-07",18500.0,18500.0,18500.0,18500.0,1000],["2020-02-10",18100.0,18100.0,18000.0,18000.0,11600],["2020-02-11",18200.0,18200.0,18000.0,18000.0,376183],["2020-02-12",18200.0,18500.0,18200.0,18500.0,25900],["2020-02-13",18500.0,18500.0,18500.0,18500.0,10800],["2020-02-14",18500.0,18500.0,18500.0,18500.0,15200],["2020-02-17",18200.0,18400.0,18200.0,18400.0,14700],["2020-02-18",18400.0,18600.0,18400.0,18500.0,26100],["2020-02-19",18500.0,18500.0,18500.0,18500.0,17000],["2020-02-20",18500.0,18500.0,18400.0,18500.0,16000],["2020-02-21",18500.0,18500.0,18500.0,18500.0,18000],["2020-02-24",18500.0,18500.0,18400.0,18400.0,10000],["2020-02-25",18400.0,18400.0,18400.0,18400.0,10700],["2020-02-26",18400.0,18400.0,18000.0,18400.0,16800],["2020-02-27",18300.0,18500.0,18300.0,18500.0,20300],["2020-02-28",18100.0,18500.0,18100.0,18500.0,16000],["2020-03-02",18200.0,18500.0,18200.0,18500.0,2577500],["2020-03-03",18400.0,18500.0,18400.0,18500.0,9500],["2020-03-04",18300.0,18300.0,18300.0,18300.0,1301992],["2020-03-05",18300.0,18400.0,18300.0,18400.0,5000],["2020-03-06",18400.0,18500.0,18400.0,18500.0,982300],["2020-03-09",18400.0,18400.0,17800.0,18400.0,46200],["2020-03-10",18300.0,18300.0,18200.0,18300.0,19900],["2020-03-11",18000.0,18300.0,18000.0,18300.0,857500],["2020-03-12",18000.0,18200.0,17500.0,18000.0,30300],["2020-03-13",17800.0,18000.0,17300.0,18000.0,43000],["2020-03-16",18000.0,18100.0,18000.0,18100.0,13400],["2020-03-17",18000.0,18100.0,17800.0,18100.0,25100],["2020-03-18",18100.0,18400.0,18000.0,18400.0,26400],["2020-03-19",18300.0,18300.0,18200.0,18300.0,28200],["2020-03-20",18200.0,18300.0,18200.0,18300.0,21600],["2020-03-23",18000.0,18200.0,17500.0,18000.0,45500],["2020-03-24",17800.0,18000.0,17300.0,18000.0,44700],["2020-03-25",18000.0,18100.0,17800.0,18000.0,31500],["2020-03-26",18000.0,18000.0,17300.0,17600.0,43700],["2020-03-27",17700.0,18000.0,17500.0,18000.0,5407500],["2020-03-30",17900.0,17900.0,17300.0,17700.0,32600],["2020-03-31",17700.0,17800.0,17500.0,17800.0,31300],["2020-04-01",16500.0,17800.0,16100.0,17800.0,1500],["2020-04-03",17500.0,17500.0,17500.0,17500.0,2100],["2020-04-06",17400.0,17400.0,17000.0,17300.0,16300],["2020-04-07",17000.0,17000.0,17000.0,17000.0,5000],["2020-04-08",17400.0,17400.0,17400.0,17400.0,100],["2020-04-09",17400.0,17400.0,16600.0,16600.0,2900],["2020-04-10",16600.0,17400.0,16600.0,17400.0,607100],["2020-04-13",17300.0,17300.0,17300.0,17300.0,1000],["2020-04-14",16500.0,16500.0,16500.0,16500.0,5600],["2020-04-15",16600.0,16600.0,16600.0,16600.0,605100],["2020-04-16",17000.0,17000.0,17000.0,17000.0,1500],["2020-04-17",16800.0,17000.0,16800.0,17000.0,198900],["2020-04-20",17000.0,17000.0,17000.0,17000.0,975300],["2020-04-21",17000.0,17000.0,17000.0,17000.0,190000],["2020-04-22",16500.0,16500.0,16500.0,16500.0,2440],["2020-04-23",16500.0,16500.0,16500.0,16500.0,195000],["2020-04-24",16500.0,16500.0,16500.0,16500.0,0],["2020-04-27",16900.0,16900.0,16900.0,16900.0,466600],["2020-04-28",16900.0,16900.0,16900.0,16900.0,0],["2020-04-29",16900.0,16900.0,16400.0,16400.0,4600],["2020-05-04",17000.0,17000.0,17000.0,17000.0,100],["2020-05-05",17000.0,17000.0,17000.0,17000.0,0],["2020-05-06",17000.0,17000.0,16300.0,16300.0,552000],["2020-05-07",16400.0,16400.0,16400.0,16400.0,3600],["2020-05-08",16300.0,17400.0,16300.0,17400.0,185600],["2020-05-11",16500.0,17500.0,16500.0,17500.0,335100],["2020-05-12",17000.0,17000.0,17000.0,17000.0,375106],["2020-05-13",16900.0,16900.0,16900.0,16900.0,326200],["2020-05-14",16700.0,16700.0,16300.0,16300.0,322700],["2020-05-15",16300.0,16300.0,16300.0,16300.0,353600],["2020-05-18",16300.0,16300.0,16000.0,16000.0,79600],["2020-05-19",16500.0,17400.0,16500.0,17400.0,10200],["2020-05-20",17400.0,17400.0,17400.0,17400.0,0],["2020-05-21",16500.0,17400.0,16500.0,17000.0,20600],["2020-05-22",16200.0,17000.0,16100.0,17000.0,14500],["2020-05-25",17000.0,17000.0,17000.0,17000.0,8100],["2020-05-26",17000.0,17000.0,17000.0,17000.0,0],["2020-05-27",16000.0,17000.0,16000.0,17000.0,17100],["2020-05-28",17000.0,17000.0,17000.0,17000.0,97],["2020-05-29",17000.0,17000.0,17000.0,17000.0,2570200],["2020-06-01",16800.0,17000.0,16600.0,17000.0,6800],["2020-06-02",16600.0,17000.0,15300.0,17000.0,37600],["2020-06-03",16600.0,16600.0,16500.0,16600.0,6100],["2020-06-04",16600.0,17000.0,16100.0,17000.0,67700],["2020-06-05",17000.0,17000.0,17000.0,17000.0,3000],["2020-06-08",17000.0,17000.0,17000.0,17000.0,5000],["2020-06-09",16200.0,17000.0,16000.0,17000.0,18600],["2020-06-10",17000.0,17000.0,17000.0,17000.0,0],["2020-06-11",16200.0,17000.0,16200.0,17000.0,11000],["2020-06-12",16800.0,16900.0,16800.0,16900.0,73200],["2020-06-15",16500.0,16900.0,16500.0,16900.0,20169],["2020-06-16",16900.0,16900.0,16900.0,16900.0,500],["2020-06-17",16900.0,16900.0,16900.0,16900.0,0],["2020-06-18",16500.0,16500.0,16500.0,16500.0,17500],["2020-06-19",16500.0,16500.0,16500.0,16500.0,0],["2020-06-22",16500.0,16500.0,16500.0,16500.0,0],["2020-06-23",16400.0,16500.0,16400.0,16500.0,5300],["2020-06-24",16400.0,16400.0,16400.0,16400.0,30200],["2020-06-25",17000.0,17000.0,17000.0,17000.0,254000],["2020-06-26",16500.0,16900.0,16500.0,16900.0,10507],["2020-06-29",16900.0,16900.0,16900.0,16900.0,1900000],["2020-06-30",16300.0,16900.0,16300.0,16900.0,1900],["2020-07-01",16500.0,16900.0,16500.0,16900.0,311100],["2020-07-02",16700.0,16700.0,16400.0,16400.0,670500],["2020-07-03",16400.0,16400.0,16300.0,16400.0,15600],["2020-07-06",16400.0,17000.0,16400.0,17000.0,196400],["2020-07-07",16500.0,16500.0,16500.0,16500.0,100],["2020-07-08",16700.0,17200.0,16700.0,17200.0,163800],["2020-07-09",16600.0,16600.0,16600.0,16600.0,200],["2020-07-10",16800.0,17100.0,16800.0,17000.0,114900],["2020-07-13",16800.0,16900.0,16300.0,16900.0,1057300],["2020-07-14",16900.0,17500.0,16900.0,17500.0,18000],["2020-07-15",17300.0,17500.0,17300.0,17500.0,45800],["2020-07-16",17500.0,17900.0,17500.0,17800.0,20900],["2020-07-17",18000.0,18500.0,17900.0,18500.0,46400],["2020-07-20",18500.0,18500.0,18200.0,18200.0,3142600],["2020-07-21",18200.0,18200.0,18100.0,18100.0,600],["2020-07-22",17800.0,18100.0,17800.0,18100.0,111500],["2020-07-23",17900.0,18100.0,17500.0,18100.0,46000],["2020-07-24",17200.0,18000.0,17000.0,18000.0,31600],["2020-07-27",17000.0,17000.0,17000.0,17000.0,100],["2020-07-28",17000.0,17900.0,17000.0,17900.0,53000],["2020-07-29",19300.0,19300.0,17500.0,18000.0,54200],["2020-07-30",18000.0,18300.0,17800.0,18300.0,85100],["2020-07-31",18300.0,18300.0,17500.0,18200.0,2437700],["2020-08-03",18500.0,18500.0,18200.0,18500.0,4800],["2020-08-04",18200.0,18400.0,18000.0,18300.0,1167700],["2020-08-05",17800.0,18300.0,17800.0,18300.0,2000],["2020-08-06",17800.0,18300.0,17800.0,18300.0,30300],["2020-08-07",18200.0,18300.0,18200.0,18300.0,41800],["2020-08-10",17800.0,18300.0,17800.0,18200.0,22400],["2020-08-11",18200.0,18500.0,18200.0,18200.0,13600],["2020-08-12",18500.0,18500.0,18500.0,18500.0,100],["2020-08-13",18200.0,18200.0,18200.0,18200.0,2000],["2020-08-14",17400.0,18500.0,17400.0,18500.0,200],["2020-08-17",18500.0,18500.0,18500.0,18500.0,0],["2020-08-18",18500.0,18500.0,18500.0,18500.0,0],["2020-08-19",18500.0,18500.0,18500.0,18500.0,0],["2020-08-20",18500.0,18500.0,18500.0,18500.0,0],["2020-08-21",18500.0,18500.0,18500.0,18500.0,0],["2020-08-24",18400.0,18400.0,18400.0,18400.0,5500],["2020-08-25",18000.0,18000.0,18000.0,18000.0,100],["2020-08-26",18900.0,18900.0,18600.0,18600.0,3306100],["2020-08-27",18600.0,18600.0,18600.0,18600.0,0],["2020-08-28",18600.0,18600.0,18600.0,18600.0,0],["2020-08-31",17600.0,18000.0,17600.0,18000.0,26300],["2020-09-01",17800.0,18400.0,17800.0,18400.0,18100],["2020-09-03",18000.0,18600.0,18000.0,18600.0,5500],["2020-09-04",18600.0,18600.0,18600.0,18600.0,0],["2020-09-07",17600.0,18400.0,17500.0,18400.0,15000],["2020-09-08",18400.0,18400.0,18400.0,18400.0,0],["2020-09-09",17600.0,18400.0,17200.0,18400.0,16300],["2020-09-10",18400.0,18400.0,18400.0,18400.0,7000],["2020-09-11",17400.0,18300.0,17400.0,18300.0,6200],["2020-09-14",18500.0,18500.0,18500.0,18500.0,1000],["2020-09-15",18400.0,18400.0,18400.0,18400.0,17800],["2020-09-16",17800.0,18400.0,17800.0,18400.0,500],["2020-09-17",18400.0,18400.0,18400.0,18400.0,1000],["2020-09-18",18400.0,18400.0,18400.0,18400.0,0],["2020-09-21",18400.0,18400.0,18200.0,18200.0,80200],["2020-09-22",17600.0,18200.0,17000.0,18200.0,6200],["2020-09-23",18000.0,18400.0,18000.0,18400.0,13100],["2020-09-24",18200.0,18300.0,17700.0,18300.0,17600],["2020-09-25",17700.0,18300.0,17700.0,18300.0,24100],["2020-09-28",18300.0,18300.0,17700.0,18200.0,3379800],["2020-09-29",18200.0,18400.0,18200.0,18400.0,4100],["2020-09-30",18400.0,18400.0,18400.0,18400.0,0],["2020-10-01",18400.0,18400.0,18300.0,18300.0,1000],["2020-10-02",17500.0,18600.0,17500.0,18600.0,800],["2020-10-05",18600.0,18600.0,18600.0,18600.0,0],["2020-10-06",18600.0,18600.0,18600.0,18600.0,0],["2020-10-07",18800.0,18800.0,18000.0,18600.0,10500],["2020-10-08",18600.0,18600.0,18600.0,18600.0,0],["2020-10-09",18600.0,18600.0,18600.0,18600.0,0],["2020-10-12",18600.0,18600.0,18600.0,18600.0,470000],["2020-10-13",18000.0,18600.0,18000.0,18600.0,600],["2020-10-14",18000.0,18400.0,18000.0,18400.0,600],["2020-10-15",17600.0,18300.0,17600.0,18300.0,700],["2020-10-16",18300.0,18300.0,18300.0,18300.0,0],["2020-10-19",18000.0,18400.0,18000.0,18400.0,600],["2020-10-20",18400.0,18400.0,17800.0,18400.0,2600],["2020-10-21",18400.0,18400.0,18400.0,18400.0,15575],["2020-10-22",17800.0,18300.0,17800.0,18300.0,866150],["2020-10-23",17600.0,18200.0,17600.0,18200.0,804588],["2020-10-26",17600.0,18200.0,17600.0,18200.0,11300],["2020-10-27",18200.0,18200.0,18200.0,18200.0,0],["2020-10-28",17900.0,18400.0,17900.0,18400.0,48300],["2020-10-29",17300.0,18300.0,17300.0,18300.0,1200],["2020-10-30",17800.0,18000.0,17800.0,18000.0,69200],["2020-11-02",18000.0,18000.0,17800.0,18000.0,30000],["2020-11-03",17800.0,18000.0,17800.0,18000.0,26000],["2020-11-04",17800.0,17800.0,17800.0,17800.0,1400],["2020-11-05",18000.0,18000.0,17800.0,18000.0,15300],["2020-11-06",18000.0,18000.0,18000.0,18000.0,0],["2020-11-09",17900.0,18000.0,17900.0,18000.0,10300],["2020-11-10",17900.0,18200.0,17900.0,18200.0,7000],["2020-11-11",18000.0,18000.0,18000.0,18000.0,100],["2020-11-12",17900.0,18000.0,17800.0,18000.0,17100],["2020-11-13",18000.0,18000.0,18000.0,18000.0,15000],["2020-11-16",18000.0,18000.0,18000.0,18000.0,0],["2020-11-17",17300.0,18000.0,17300.0,18000.0,10600],["2020-11-18",18000.0,18000.0,18000.0,18000.0,0],["2020-11-19",17500.0,18000.0,17500.0,18000.0,7100],["2020-11-20",18000.0,18000.0,18000.0,18000.0,0],["2020-11-23",18000.0,18000.0,18000.0,18000.0,0],["2020-11-24",17900.0,18000.0,17900.0,18000.0,3575100],["2020-11-25",17700.0,17700.0,17700.0,17700.0,300],["2020-11-26",17700.0,18000.0,17700.0,18000.0,7000],["2020-11-27",18000.0,18000.0,18000.0,18000.0,0],["2020-11-30",17900.0,18000.0,17900.0,18000.0,1400],["2020-12-01",17800.0,17800.0,17800.0,17800.0,500],["2020-12-02",17800.0,18000.0,17800.0,17800.0,5200],["2020-12-03",17300.0,17900.0,17300.0,17900.0,1700],["2020-12-04",18000.0,18000.0,17900.0,17900.0,4600],["2020-12-07",17900.0,17900.0,17900.0,17900.0,0],["2020-12-08",17300.0,17300.0,16900.0,16900.0,6200],["2020-12-09",17400.0,17500.0,17400.0,17500.0,10100],["2020-12-10",17900.0,18000.0,17900.0,17900.0,2000],["2020-12-11",17000.0,17700.0,17000.0,17700.0,2700],["2020-12-14",17700.0,17900.0,17000.0,17400.0,6900],["2020-12-15",17800.0,17800.0,17800.0,17800.0,1110],["2020-12-16",17800.0,17800.0,17800.0,17800.0,0],["2020-12-17",17100.0,17100.0,17100.0,17100.0,1000],["2020-12-18",17900.0,17900.0,17900.0,17900.0,2000],["2020-12-21",17800.0,17900.0,17500.0,17900.0,24000],["2020-12-22",17800.0,17900.0,17500.0,17900.0,932413],["2020-12-23",17200.0,19600.0,17200.0,19600.0,10800],["2020-12-24",19600.0,21000.0,18000.0,18000.0,4100],["2020-12-25",18000.0,18000.0,18000.0,18000.0,1000206],["2020-12-28",18100.0,18100.0,18100.0,18100.0,6451094],["2020-12-29",17200.0,18000.0,17200.0,18000.0,47178],["2020-12-30",18200.0,18200.0,18200.0,18200.0,3500],["2020-12-31",17300.0,18200.0,17300.0,18000.0,1453200],["2021-01-04",18000.0,18000.0,18000.0,18000.0,0],["2021-01-05",18200.0,18200.0,17900.0,17900.0,11900],["2021-01-06",17900.0,19600.0,17500.0,19600.0,13500],["2021-01-07",18400.0,18400.0,18000.0,18000.0,1452300],["2021-01-08",16900.0,18400.0,16600.0,18000.0,1500],["2021-01-11",18000.0,19000.0,18000.0,18100.0,8500],["2021-01-12",19500.0,19900.0,18200.0,18200.0,13500],["2021-01-13",18300.0,18400.0,18200.0,18200.0,5000],["2021-01-14",18100.0,18300.0,18000.0,18300.0,22100],["2021-01-15",18300.0,18500.0,18200.0,18300.0,1048300],["2021-01-18",18400.0,18500.0,18000.0,18300.0,12700],["2021-01-19",18000.0,18000.0,18000.0,18000.0,5200],["2021-01-20",18400.0,18400.0,18400.0,18400.0,100],["2021-01-21",18200.0,18300.0,18200.0,18300.0,10700],["2021-01-22",18200.0,18300.0,18000.0,18300.0,13700],["2021-01-25",18500.0,18500.0,18500.0,18500.0,3000],["2021-01-26",18200.0,18400.0,18000.0,18400.0,2200],["2021-01-27",18000.0,18300.0,18000.0,18300.0,1700],["2021-01-28",17300.0,18300.0,17300.0,18300.0,1500],["2021-01-29",18300.0,18300.0,18300.0,18300.0,0],["2021-02-01",18300.0,18300.0,18300.0,18300.0,0],["2021-02-02",17500.0,18200.0,17500.0,18200.0,1100],["2021-02-03",18000.0,18200.0,18000.0,18200.0,10900],["2021-02-04",18200.0,18200.0,18200.0,18200.0,0],["2021-02-05",18200.0,18200.0,18000.0,18000.0,1000],["2021-02-08",18000.0,18100.0,18000.0,18000.0,4700],["2021-02-09",18400.0,18500.0,18400.0,18400.0,33700],["2021-02-17",18000.0,18500.0,18000.0,18500.0,12200],["2021-02-18",18500.0,18800.0,18400.0,18800.0,88500],["2021-02-19",18500.0,18800.0,18400.0,18800.0,9000],["2021-02-22",18800.0,18800.0,18400.0,18400.0,693400],["2021-02-23",18500.0,20200.0,18500.0,20200.0,139700],["2021-02-24",20900.0,21500.0,20800.0,21100.0,69700],["2021-02-25",21100.0,21600.0,21100.0,21600.0,11400],["2021-02-26",21000.0,21500.0,20500.0,21500.0,675900],["2021-03-01",22500.0,22500.0,20900.0,20900.0,1012400],["2021-03-02",20900.0,21500.0,20100.0,21500.0,21800],["2021-03-03",21200.0,23600.0,21100.0,21200.0,259900],["2021-03-04",22000.0,23300.0,22000.0,22100.0,134800],["2021-03-05",24000.0,24300.0,24000.0,24300.0,31700],["2021-03-08",25000.0,26700.0,25000.0,26700.0,115900],["2021-03-09",26700.0,28000.0,25100.0,26700.0,45900],["2021-03-10",25400.0,26000.0,24500.0,25100.0,3600],["2021-03-11",25500.0,26000.0,25000.0,25600.0,12200],["2021-03-12",25500.0,25500.0,24000.0,25000.0,29100],["2021-03-15",25100.0,25600.0,24300.0,25500.0,44404],["2021-03-16",25400.0,27800.0,25400.0,26400.0,23400],["2021-03-17",25200.0,26200.0,25200.0,25300.0,988],["2021-03-18",25500.0,25500.0,24500.0,24500.0,287900],["2021-03-19",25900.0,26500.0,25000.0,25000.0,75600],["2021-03-22",24900.0,26300.0,24900.0,26300.0,18074],["2021-03-23",27000.0,27500.0,26500.0,26500.0,61103],["2021-03-24",25300.0,26500.0,25200.0,25400.0,20500],["2021-03-25",25400.0,25400.0,25400.0,25400.0,39],["2021-03-26",24500.0,25400.0,23600.0,25400.0,612000],["2021-03-29",26400.0,27900.0,24500.0,26000.0,5700],["2021-03-30",24700.0,24700.0,24700.0,24700.0,100],["2021-03-31",23800.0,25500.0,23800.0,25500.0,21500],["2021-04-01",25300.0,25400.0,25000.0,25400.0,11600],["2021-04-02",24500.0,25400.0,24000.0,25400.0,10500],["2021-04-05",24100.0,25300.0,24000.0,25300.0,8500],["2021-04-06",24100.0,24100.0,24100.0,24100.0,3570100],["2021-04-07",24900.0,24900.0,23600.0,23800.0,5000],["2021-04-08",23800.0,23800.0,23800.0,23800.0,1200],["2021-04-09",23800.0,23800.0,23800.0,23800.0,645100],["2021-04-12",24100.0,24100.0,23800.0,23800.0,2700],["2021-04-13",24300.0,24300.0,24000.0,24000.0,2001300],["2021-04-14",22700.0,23600.0,22500.0,23600.0,2172800],["2021-04-15",22600.0,23900.0,21500.0,23900.0,22700],["2021-04-16",22600.0,22600.0,22600.0,22600.0,2300],["2021-04-19",21700.0,23600.0,21700.0,23200.0,10300],["2021-04-20",23200.0,23500.0,23000.0,23200.0,23800],["2021-04-22",23200.0,23200.0,23000.0,23000.0,15000],["2021-04-23",22800.0,23000.0,22200.0,23000.0,13600],["2021-04-26",22500.0,22900.0,22300.0,22900.0,18800],["2021-04-27",22800.0,22800.0,22200.0,22800.0,7100],["2021-04-28",21500.0,21500.0,21000.0,21400.0,9800],["2021-04-29",21000.0,21000.0,20400.0,20500.0,4500],["2021-05-04",20500.0,21000.0,19500.0,19500.0,12200],["2021-05-05",21100.0,21100.0,19500.0,19500.0,4200],["2021-05-06",19700.0,21400.0,19700.0,21400.0,187300],["2021-05-07",22900.0,23500.0,22000.0,22000.0,5000],["2021-05-10",22900.0,23000.0,22000.0,23000.0,56400],["2021-05-11",23000.0,23000.0,23000.0,23000.0,37500],["2021-05-12",23000.0,23000.0,23000.0,23000.0,192500],["2021-05-13",23500.0,23500.0,23400.0,23400.0,184000],["2021-05-14",22100.0,22300.0,22100.0,22300.0,1100],["2021-05-17",22200.0,22200.0,22200.0,22200.0,500],["2021-05-18",22200.0,22200.0,21800.0,21900.0,800],["2021-05-19",21900.0,21900.0,21200.0,21700.0,1400],["2021-05-20",21000.0,21700.0,21000.0,21700.0,290600],["2021-05-21",21500.0,21700.0,21200.0,21700.0,756600],["2021-05-24",21700.0,21700.0,21700.0,21700.0,600],["2021-05-25",23000.0,23000.0,22000.0,22000.0,8100],["2021-05-26",21900.0,22000.0,20600.0,20800.0,102600],["2021-05-27",20500.0,20500.0,20500.0,20500.0,4000],["2021-05-28",22200.0,22500.0,21900.0,22000.0,22100],["2021-05-31",21800.0,22000.0,21800.0,22000.0,90400],["2021-06-01",22000.0,22200.0,21900.0,22000.0,65800],["2021-06-02",22000.0,22500.0,21500.0,22300.0,221700],["2021-06-03",22100.0,22100.0,22000.0,22000.0,6600],["2021-06-04",22200.0,23000.0,22000.0,22500.0,121300],["2021-06-07",21600.0,23100.0,21600.0,23100.0,15900],["2021-06-08",23000.0,24700.0,23000.0,24000.0,98300],["2021-06-09",24000.0,25000.0,23900.0,25000.0,37900],["2021-06-10",25000.0,25200.0,25000.0,25200.0,62800],["2021-06-11",25000.0,25000.0,25000.0,25000.0,200],["2021-06-14",25000.0,25000.0,23400.0,23400.0,4900],["2021-06-15",23000.0,23300.0,22000.0,22000.0,34300],["2021-06-16",21500.0,21800.0,21000.0,21000.0,8100],["2021-06-17",21000.0,23100.0,21000.0,23100.0,20100],["2021-06-18",23100.0,23100.0,23000.0,23000.0,1600],["2021-06-21",22800.0,23000.0,22800.0,23000.0,523000],["2021-06-22",21600.0,23000.0,21300.0,23000.0,5200],["2021-06-23",23000.0,23000.0,22000.0,22100.0,103100],["2021-06-24",22700.0,23000.0,22700.0,23000.0,102400],["2021-06-25",21500.0,22900.0,21500.0,21600.0,16000],["2021-06-28",22000.0,22000.0,22000.0,22000.0,60100],["2021-06-29",22000.0,22000.0,21500.0,21500.0,52100],["2021-06-30",21500.0,21800.0,21300.0,21800.0,11500],["2021-07-01",21800.0,21800.0,21700.0,21700.0,6200],["2021-07-02",21600.0,21600.0,21300.0,21300.0,4448518],["2021-07-05",20600.0,21000.0,20600.0,20600.0,104100],["2021-07-06",20700.0,20700.0,20700.0,20700.0,4600200],["2021-07-07",21000.0,21000.0,20700.0,20700.0,300],["2021-07-08",21600.0,21600.0,21600.0,21600.0,100],["2021-07-09",20700.0,20700.0,20000.0,20100.0,1000],["2021-07-12",19100.0,21400.0,19100.0,20500.0,2300],["2021-07-13",20500.0,20500.0,20500.0,20500.0,200000],["2021-07-14",20500.0,20500.0,20500.0,20500.0,600],["2021-07-15",20400.0,20400.0,20400.0,20400.0,400],["2021-07-16",20400.0,20400.0,20400.0,20400.0,0],["2021-07-19",19500.0,19500.0,19500.0,19500.0,1700],["2021-07-20",19500.0,19500.0,19500.0,19500.0,0],["2021-07-21",18500.0,21300.0,18500.0,21000.0,11300],["2021-07-22",19900.0,20500.0,19900.0,20000.0,103500],["2021-07-23",19400.0,21900.0,19400.0,21400.0,1000],["2021-07-26",21000.0,21400.0,19900.0,21200.0,11800],["2021-07-27",20000.0,21100.0,20000.0,21100.0,1200],["2021-07-28",20900.0,20900.0,20900.0,20900.0,199500],["2021-07-29",20900.0,20900.0,20000.0,20900.0,2400],["2021-07-30",20000.0,20900.0,19500.0,20900.0,111500],["2021-08-02",20900.0,20900.0,20900.0,20900.0,0],["2021-08-03",20000.0,20100.0,20000.0,20100.0,600],["2021-08-04",20100.0,21000.0,20100.0,21000.0,7000],["2021-08-05",21000.0,21000.0,21000.0,21000.0,200],["2021-08-06",19800.0,20300.0,19800.0,20300.0,1500],["2021-08-09",20900.0,20900.0,20300.0,20300.0,2100],["2021-08-10",20300.0,22000.0,20300.0,21000.0,23300],["2021-08-11",20900.0,21000.0,20900.0,21000.0,25700],["2021-08-12",22000.0,22000.0,22000.0,22000.0,400],["2021-08-13",20700.0,20700.0,20700.0,20700.0,800],["2021-08-16",20500.0,20700.0,20100.0,20700.0,5000],["2021-08-17",20700.0,20700.0,20500.0,20500.0,1300],["2021-08-18",20500.0,20500.0,20500.0,20500.0,1200],["2021-08-19",20500.0,20500.0,20300.0,20300.0,1500],["2021-08-20",20000.0,20500.0,19500.0,19500.0,1400],["2021-08-23",19500.0,20500.0,19500.0,20500.0,1500],["2021-08-24",20500.0,20500.0,19500.0,19500.0,1700],["2021-08-25",20400.0,20400.0,20000.0,20000.0,1200],["2021-08-26",20000.0,20300.0,20000.0,20300.0,27200],["2021-08-27",20200.0,20200.0,19600.0,19600.0,400],["2021-08-30",20100.0,20100.0,20000.0,20000.0,200700],["2021-08-31",19900.0,20000.0,19900.0,20000.0,1300],["2021-09-01",20000.0,20000.0,20000.0,20000.0,200],["2021-09-06",20000.0,20300.0,20000.0,20000.0,401600],["2021-09-07",20000.0,20300.0,20000.0,20300.0,114500],["2021-09-08",20300.0,21000.0,19500.0,19500.0,11200],["2021-09-09",21000.0,21000.0,19600.0,19600.0,105000],["2021-09-10",19600.0,20500.0,19500.0,20500.0,78200],["2021-09-13",20400.0,20400.0,20200.0,20200.0,103500],["2021-09-14",20200.0,20500.0,20200.0,20400.0,106500],["2021-09-15",20400.0,21000.0,20300.0,20500.0,15900],["2021-09-16",20500.0,20500.0,20500.0,20500.0,200],["2021-09-17",20400.0,20500.0,20400.0,20500.0,204000],["2021-09-20",20400.0,20500.0,20300.0,20300.0,3200],["2021-09-21",20300.0,20300.0,20000.0,20000.0,3400],["2021-09-22",20000.0,21000.0,20000.0,20300.0,318200],["2021-09-23",20300.0,20300.0,20000.0,20100.0,6400],["2021-09-24",20100.0,20100.0,20000.0,20000.0,3500],["2021-09-27",20000.0,20000.0,19800.0,19800.0,2553218],["2021-09-28",19900.0,19900.0,19300.0,19400.0,10900],["2021-09-29",19400.0,19800.0,19400.0,19700.0,3100],["2021-09-30",19400.0,19700.0,19400.0,19700.0,2782200],["2021-10-01",19800.0,19800.0,19800.0,19800.0,200],["2021-10-04",19800.0,19800.0,19000.0,19000.0,1701100],["2021-10-05",19300.0,20000.0,19300.0,20000.0,5400],["2021-10-06",19900.0,19900.0,19000.0,19900.0,14600],["2021-10-07",19900.0,19900.0,19900.0,19900.0,0],["2021-10-08",19100.0,19900.0,19000.0,19900.0,5500],["2021-10-11",19200.0,20400.0,19200.0,20400.0,4900],["2021-10-12",20300.0,20300.0,20100.0,20100.0,5400],["2021-10-13",20000.0,20100.0,20000.0,20100.0,202000],["2021-10-14",20000.0,20400.0,19800.0,20400.0,1400],["2021-10-15",20200.0,21000.0,19400.0,20700.0,26400],["2021-10-18",20700.0,20700.0,20700.0,20700.0,0],["2021-10-19",20700.0,20700.0,20700.0,20700.0,0],["2021-10-20",20300.0,20700.0,20300.0,20700.0,200],["2021-10-21",19500.0,19500.0,19500.0,19500.0,1000],["2021-10-22",19500.0,19500.0,19500.0,19500.0,0],["2021-10-25",19700.0,19700.0,19700.0,19700.0,200],["2021-10-26",20000.0,20200.0,20000.0,20000.0,7300],["2021-10-27",20300.0,20300.0,20000.0,20000.0,6200],["2021-10-28",20000.0,20000.0,20000.0,20000.0,202500],["2021-10-29",20100.0,20500.0,20100.0,20400.0,7800],["2021-11-01",20200.0,20500.0,20000.0,20400.0,28200],["2021-11-02",20400.0,20900.0,20000.0,20000.0,76400],["2021-11-03",20500.0,20500.0,19500.0,20000.0,12800],["2021-11-04",20000.0,20500.0,20000.0,20500.0,15100],["2021-11-05",20500.0,22400.0,19300.0,21100.0,64700],["2021-11-08",22000.0,22100.0,21500.0,21500.0,30000],["2021-11-09",21000.0,21400.0,21000.0,21200.0,7100],["2021-11-10",21000.0,21000.0,20000.0,21000.0,8200],["2021-11-11",20500.0,21000.0,20400.0,21000.0,10500],["2021-11-12",21000.0,21700.0,21000.0,21700.0,24900],["2021-11-15",21800.0,21900.0,21000.0,21500.0,17300],["2021-11-16",21700.0,21700.0,21000.0,21300.0,6826],["2021-11-17",21000.0,23400.0,21000.0,23400.0,75800],["2021-11-18",23900.0,25500.0,23400.0,23500.0,59700],["2021-11-19",22400.0,23900.0,22100.0,23000.0,28025],["2021-11-22",23000.0,23000.0,20700.0,20700.0,20500],["2021-11-23",20800.0,21800.0,20000.0,20700.0,24700],["2021-11-24",21000.0,21500.0,20800.0,20800.0,16600],["2021-11-25",20800.0,22000.0,20800.0,21200.0,33100],["2021-11-26",21200.0,21400.0,20700.0,21400.0,36700],["2021-11-29",20800.0,21300.0,20300.0,20900.0,16300],["2021-11-30",20900.0,21600.0,20700.0,20700.0,56200],["2021-12-01",20800.0,21200.0,20700.0,21000.0,27200],["2021-12-02",20800.0,21200.0,20600.0,21100.0,49300],["2021-12-03",21200.0,21400.0,19600.0,19600.0,44300],["2021-12-06",19800.0,20500.0,17900.0,17900.0,69300],["2021-12-07",18000.0,19600.0,16200.0,16200.0,132200],["2021-12-08",17800.0,17800.0,17800.0,17800.0,14289030],["2021-12-09",19500.0,19500.0,19500.0,19500.0,2100],["2021-12-10",21400.0,21400.0,20000.0,20500.0,68400],["2021-12-13",20500.0,20900.0,20200.0,20500.0,63700],["2021-12-14",21000.0,21000.0,20000.0,20000.0,13300],["2021-12-15",18500.0,20100.0,18500.0,20000.0,14700],["2021-12-16",19900.0,20300.0,19400.0,20300.0,5600],["2021-12-17",20300.0,20800.0,19500.0,19500.0,26800],["2021-12-20",20000.0,20500.0,19500.0,19600.0,24900],["2021-12-21",20000.0,20500.0,20000.0,20000.0,62000],["2021-12-22",20100.0,20500.0,20000.0,20500.0,18400],["2021-12-23",20100.0,20500.0,20100.0,20200.0,38100],["2021-12-24",20000.0,20200.0,20000.0,20100.0,19900],["2021-12-27",20000.0,20000.0,20000.0,20000.0,7600],["2021-12-28",20000.0,20000.0,19800.0,20000.0,4533000],["2021-12-29",19600.0,20000.0,19600.0,19900.0,4163482],["2021-12-30",20000.0,20000.0,19600.0,19600.0,1574500],["2021-12-31",19800.0,19900.0,19500.0,19500.0,21500],["2022-01-04",19900.0,20500.0,19900.0,20200.0,19900],["2022-01-05",20100.0,20400.0,20000.0,20200.0,10106],["2022-01-06",20100.0,20200.0,19800.0,20000.0,23000],["2022-01-07",20000.0,20300.0,19600.0,20100.0,1861970],["2022-01-10",20000.0,20000.0,19500.0,19700.0,2242343],["2022-01-11",20100.0,20100.0,19400.0,19700.0,10400],["2022-01-12",19200.0,19600.0,19200.0,19500.0,10100],["2022-01-13",19000.0,19000.0,18400.0,18800.0,31600],["2022-01-14",18900.0,18900.0,18200.0,18800.0,7400],["2022-01-17",18900.0,18900.0,18200.0,18900.0,6700],["2022-01-18",18900.0,19000.0,18500.0,19000.0,10300],["2022-01-19",19000.0,19000.0,18900.0,18900.0,9800],["2022-01-20",18900.0,18900.0,18500.0,18900.0,11400],["2022-01-21",18900.0,19300.0,18700.0,19300.0,4068113],["2022-01-24",19700.0,19700.0,19000.0,19000.0,11700],["2022-01-25",19000.0,19000.0,18800.0,18800.0,2100],["2022-01-26",18200.0,18800.0,18200.0,18800.0,5600],["2022-01-27",18200.0,18700.0,18200.0,18400.0,4900],["2022-01-28",18400.0,18400.0,17000.0,18400.0,14200],["2022-02-07",18400.0,19200.0,18400.0,18500.0,1600],["2022-02-08",18900.0,19200.0,18600.0,19200.0,6500],["2022-02-09",18800.0,19000.0,18500.0,18500.0,9500],["2022-02-10",18600.0,18600.0,18000.0,18000.0,5200],["2022-02-11",18800.0,18900.0,18400.0,18500.0,700],["2022-02-14",18800.0,18900.0,18400.0,18400.0,6500],["2022-02-15",18400.0,18600.0,18400.0,18500.0,10200],["2022-02-16",18700.0,18900.0,18700.0,18900.0,6200],["2022-02-17",18800.0,19000.0,18400.0,19000.0,4000],["2022-02-18",18700.0,18700.0,18400.0,18400.0,1800],["2022-02-21",18400.0,18900.0,18400.0,18800.0,2575990],["2022-02-22",18800.0,20600.0,18300.0,20600.0,24400],["2022-02-23",20600.0,22600.0,19400.0,22600.0,1329089],["2022-02-24",22600.0,22600.0,20400.0,21400.0,61200],["2022-02-25",20100.0,21000.0,20100.0,21000.0,32500],["2022-02-28",20500.0,20500.0,20300.0,20500.0,3500],["2022-03-01",19500.0,20000.0,19200.0,19500.0,9700],["2022-03-02",19500.0,20000.0,19200.0,19900.0,1397094],["2022-03-03",19900.0,20200.0,19500.0,20200.0,13800],["2022-03-04",20000.0,20100.0,20000.0,20000.0,1765745],["2022-03-07",19800.0,19900.0,19300.0,19900.0,2035508],["2022-03-08",19900.0,19900.0,19800.0,19900.0,503300],["2022-03-09",20000.0,20500.0,19000.0,19800.0,16400],["2022-03-10",19700.0,20400.0,19000.0,20100.0,134100],["2022-03-11",19000.0,19500.0,19000.0,19500.0,15100],["2022-03-14",19000.0,19800.0,18800.0,19800.0,486100],["2022-03-15",19800.0,21700.0,19600.0,21700.0,88200],["2022-03-16",23800.0,23800.0,23800.0,23800.0,41500],["2022-03-17",26100.0,26100.0,26100.0,26100.0,1008785],["2022-03-18",28700.0,28700.0,28000.0,28700.0,3449915],["2022-03-21",30000.0,31500.0,30000.0,31500.0,79300],["2022-03-22",34600.0,34600.0,34600.0,34600.0,89800],["2022-03-23",38000.0,38000.0,34000.0,34000.0,940200],["2022-03-24",32500.0,34600.0,30600.0,33000.0,235500],["2022-03-25",33000.0,33500.0,31500.0,33200.0,167500],["2022-03-28",33000.0,33000.0,29900.0,29900.0,591200],["2022-03-29",27100.0,32100.0,27100.0,30500.0,1767400],["2022-03-30",30500.0,30500.0,27600.0,29300.0,1477500],["2022-03-31",29100.0,30500.0,27700.0,27700.0,212400],["2022-04-01",26500.0,28000.0,25000.0,27700.0,194800],["2022-04-04",26000.0,27800.0,26000.0,27000.0,70600],["2022-04-05",27000.0,27000.0,25800.0,25800.0,77500],["2022-04-06",25700.0,25700.0,23500.0,24800.0,266000],["2022-04-07",23100.0,24800.0,23100.0,24800.0,138300],["2022-04-08",24000.0,24800.0,23500.0,24800.0,67200],["2022-04-12",24800.0,24800.0,23500.0,24600.0,1430700],["2022-04-13",23800.0,24400.0,23200.0,24300.0,181091],["2022-04-14",24400.0,24400.0,23700.0,24300.0,24400],["2022-04-15",24200.0,24200.0,21900.0,23800.0,36600],["2022-04-18",23800.0,23800.0,21700.0,23400.0,98500],["2022-04-19",23200.0,23200.0,21500.0,22600.0,73100],["2022-04-20",21500.0,24800.0,21100.0,24100.0,215500],["2022-04-21",24200.0,24900.0,21700.0,24400.0,203700],["2022-04-22",24500.0,25500.0,24000.0,24500.0,94900],["2022-04-25",24500.0,24900.0,23000.0,24000.0,138100],["2022-04-26",23200.0,24000.0,23000.0,24000.0,25600],["2022-04-27",24100.0,24100.0,22900.0,23900.0,1030500],["2022-04-28",23900.0,24200.0,23500.0,24000.0,25200],["2022-04-29",23500.0,24100.0,23300.0,23300.0,35100],["2022-05-04",23100.0,24000.0,22500.0,24000.0,16100],["2022-05-05",24000.0,24600.0,22500.0,22500.0,25200],["2022-05-06",22500.0,23000.0,22000.0,22000.0,36481],["2022-05-09",22000.0,22000.0,20500.0,21900.0,85200],["2022-05-10",20500.0,23000.0,20000.0,23000.0,43800],["2022-05-11",22100.0,23000.0,21600.0,23000.0,44600],["2022-05-12",22900.0,23000.0,21600.0,22800.0,37300],["2022-05-13",21600.0,22300.0,20700.0,22300.0,12900],["2022-05-16",22300.0,22300.0,20700.0,22000.0,6500],["2022-05-17",21000.0,22000.0,21000.0,22000.0,4700],["2022-05-18",21500.0,21900.0,20800.0,20800.0,18000],["2022-05-19",20800.0,22300.0,20800.0,22300.0,8900],["2022-05-20",22200.0,22200.0,20800.0,22000.0,5500],["2022-05-23",21900.0,21900.0,20500.0,20500.0,10200],["2022-05-24",20500.0,21000.0,20000.0,20500.0,2600],["2022-05-25",20000.0,20900.0,20000.0,20500.0,14200],["2022-05-26",20700.0,21000.0,19600.0,21000.0,21200],["2022-05-27",20800.0,20800.0,19900.0,20100.0,129700],["2022-05-30",20100.0,20200.0,20100.0,20200.0,14700],["2022-05-31",20000.0,20800.0,19000.0,20800.0,19700],["2022-06-01",20000.0,20800.0,20000.0,20800.0,3500],["2022-06-02",19900.0,20800.0,19900.0,20800.0,12500],["2022-06-03",19800.0,20800.0,19800.0,20800.0,15800],["2022-06-06",20000.0,20700.0,20000.0,20700.0,12900],["2022-06-07",20000.0,20700.0,20000.0,20700.0,10700],["2022-06-08",20600.0,20600.0,20200.0,20600.0,8400],["2022-06-09",20500.0,20600.0,20500.0,20600.0,4300],["2022-06-10",20100.0,20600.0,20100.0,20600.0,4400],["2022-06-13",20000.0,20400.0,20000.0,20400.0,3000],["2022-06-14",20400.0,20400.0,19100.0,20300.0,19800],["2022-06-15",19500.0,20200.0,19100.0,20000.0,17000],["2022-06-16",20000.0,20000.0,19500.0,19900.0,14100],["2022-06-17",19200.0,21600.0,18000.0,21600.0,4373391],["2022-06-20",21300.0,21300.0,19600.0,21000.0,11500],["2022-06-21",20000.0,23000.0,19200.0,22000.0,71400],["2022-06-22",21800.0,22000.0,20600.0,22000.0,1038200],["2022-06-23",22000.0,22000.0,21500.0,22000.0,24800],["2022-06-24",21900.0,22500.0,21300.0,21300.0,26800],["2022-06-27",22000.0,22000.0,21400.0,21400.0,46800],["2022-06-28",21900.0,22500.0,21400.0,22500.0,1435000],["2022-06-29",22500.0,24500.0,21600.0,24000.0,114100],["2022-06-30",25300.0,26000.0,24100.0,24900.0,81900],["2022-07-01",24900.0,25000.0,23500.0,24900.0,46200],["2022-07-04",25000.0,25000.0,24000.0,24900.0,48100],["2022-07-05",24800.0,24900.0,24000.0,24900.0,45300],["2022-07-06",24500.0,24900.0,24300.0,24900.0,54200],["2022-07-07",24300.0,24900.0,24300.0,24900.0,33500],["2022-07-08",24900.0,25000.0,24600.0,25000.0,7800],["2022-07-11",24900.0,24900.0,24500.0,24900.0,11100],["2022-07-12",24200.0,24900.0,24000.0,24900.0,20800],["2022-07-13",24300.0,24900.0,23500.0,24900.0,15500],["2022-07-14",24500.0,24900.0,24000.0,24900.0,7200],["2022-07-15",24500.0,24900.0,24500.0,24900.0,134800],["2022-07-18",24100.0,24900.0,24100.0,24900.0,2300],["2022-07-19",22500.0,25500.0,22500.0,24900.0,8500],["2022-07-20",24900.0,24900.0,24900.0,24900.0,800],["2022-07-21",24800.0,24900.0,24800.0,24900.0,1100],["2022-07-22",24800.0,24900.0,24600.0,24800.0,1800],["2022-07-25",24000.0,24900.0,24000.0,24900.0,1600],["2022-07-26",24900.0,24900.0,24900.0,24900.0,0],["2022-07-27",25000.0,25000.0,24700.0,24700.0,2900],["2022-07-28",24700.0,24700.0,24700.0,24700.0,3000000],["2022-07-29",24700.0,24800.0,24000.0,24800.0,3600],["2022-08-01",24800.0,24900.0,24200.0,24900.0,3800],["2022-08-02",24200.0,24900.0,24200.0,24900.0,1900],["2022-08-03",24300.0,24900.0,24300.0,24900.0,3500],["2022-08-04",24400.0,24800.0,24400.0,24800.0,2500],["2022-08-05",24800.0,24800.0,24300.0,24800.0,1200],["2022-08-08",24700.0,24800.0,24000.0,24800.0,6000],["2022-08-09",24300.0,24300.0,24100.0,24100.0,1400],["2022-08-10",24200.0,26500.0,24200.0,26300.0,2036300],["2022-08-11",26400.0,26700.0,26300.0,26300.0,2000],["2022-08-12",24900.0,24900.0,24800.0,24900.0,2300],["2022-08-15",25000.0,25000.0,24000.0,24700.0,15800],["2022-08-16",24100.0,24200.0,24000.0,24100.0,1800],["2022-08-17",24000.0,24100.0,24000.0,24000.0,6300],["2022-08-18",24000.0,24400.0,23500.0,24400.0,12900],["2022-08-19",24400.0,24400.0,24400.0,24400.0,0],["2022-08-22",24100.0,24500.0,24100.0,24500.0,3000],["2022-08-23",23800.0,24500.0,23800.0,24500.0,3600],["2022-08-24",24500.0,24500.0,24500.0,24500.0,0],["2022-08-25",24000.0,24000.0,23800.0,23900.0,7700],["2022-08-26",23900.0,24600.0,23600.0,24600.0,4000],["2022-08-29",23800.0,25000.0,23800.0,25000.0,4300],["2022-08-30",24900.0,24900.0,24900.0,24900.0,1000],["2022-08-31",24900.0,24900.0,24900.0,24900.0,1000],["2022-09-05",24900.0,24900.0,24900.0,24900.0,0],["2022-09-06",24100.0,24900.0,23900.0,24900.0,2400],["2022-09-07",24000.0,24700.0,23600.0,24700.0,4100],["2022-09-08",24700.0,24700.0,24700.0,24700.0,0],["2022-09-09",23300.0,24700.0,23300.0,24700.0,4100],["2022-09-12",24700.0,24700.0,24700.0,24700.0,0],["2022-09-13",24100.0,24100.0,24100.0,24100.0,100],["2022-09-14",24900.0,24900.0,24900.0,24900.0,1526000],["2022-09-15",24000.0,24000.0,24000.0,24000.0,1300],["2022-09-16",24500.0,24500.0,24500.0,24500.0,1000],["2022-09-19",23100.0,24800.0,23100.0,24800.0,7200],["2022-09-20",24800.0,24800.0,24700.0,24700.0,2700],["2022-09-21",23500.0,24600.0,23300.0,24600.0,9500],["2022-09-22",23500.0,24600.0,23500.0,24600.0,861200],["2022-09-23",23600.0,24300.0,23600.0,24300.0,9300],["2022-09-26",23500.0,25000.0,23000.0,25000.0,4313400],["2022-09-27",24700.0,24700.0,24700.0,24700.0,753018],["2022-09-28",26900.0,26900.0,25000.0,25000.0,8800],["2022-09-29",24000.0,25500.0,24000.0,25500.0,4700],["2022-09-30",24000.0,25200.0,24000.0,25200.0,4300],["2022-10-03",23100.0,23100.0,23100.0,23100.0,701300],["2022-10-04",25200.0,25200.0,24000.0,24700.0,8100],["2022-10-05",24500.0,25500.0,23600.0,25500.0,137100],["2022-10-06",25500.0,25500.0,25500.0,25500.0,0],["2022-10-07",24200.0,25500.0,23600.0,25500.0,14200],["2022-10-10",23800.0,25000.0,23800.0,25000.0,2500],["2022-10-11",23800.0,24900.0,23800.0,24900.0,19100],["2022-10-12",24500.0,24500.0,24500.0,24500.0,3000],["2022-10-13",24000.0,24500.0,23700.0,24500.0,4700],["2022-10-14",23800.0,23800.0,23600.0,23600.0,282900],["2022-10-17",23700.0,23900.0,22900.0,23900.0,184500],["2022-10-18",23400.0,24000.0,23400.0,24000.0,3500],["2022-10-19",24000.0,24000.0,24000.0,24000.0,3500],["2022-10-20",24000.0,24000.0,24000.0,24000.0,4500],["2022-10-21",24000.0,24000.0,24000.0,24000.0,3100],["2022-10-24",23300.0,24000.0,23100.0,24000.0,17000],["2022-10-25",23200.0,23200.0,22600.0,22600.0,16900],["2022-10-26",22600.0,23900.0,22000.0,23900.0,12000],["2022-10-27",23700.0,23900.0,22700.0,23900.0,127409],["2022-10-28",22900.0,23800.0,22800.0,23800.0,14100],["2022-10-31",22800.0,23800.0,22800.0,23800.0,7600],["2022-11-01",23800.0,23800.0,23800.0,23800.0,11000],["2022-11-02",23700.0,25000.0,23100.0,25000.0,4200],["2022-11-03",24800.0,24800.0,23500.0,24100.0,1400],["2022-11-04",23100.0,24100.0,23100.0,24100.0,1200],["2022-11-07",23100.0,24000.0,22800.0,24000.0,4500],["2022-11-08",24000.0,24000.0,24000.0,24000.0,0],["2022-11-09",23700.0,24000.0,23700.0,24000.0,156300],["2022-11-10",23500.0,24000.0,23100.0,24000.0,8600],["2022-11-11",23200.0,24000.0,23200.0,24000.0,153700],["2022-11-14",24000.0,24000.0,24000.0,24000.0,2000],["2022-11-15",23000.0,23500.0,22800.0,23500.0,14600],["2022-11-16",22100.0,25500.0,21200.0,25500.0,21000],["2022-11-17",25000.0,25000.0,25000.0,25000.0,1200],["2022-11-18",23500.0,24900.0,23300.0,24900.0,7200],["2022-11-21",25000.0,25500.0,23800.0,25000.0,1800],["2022-11-22",24000.0,24400.0,24000.0,24400.0,3400],["2022-11-23",24400.0,24400.0,24400.0,24400.0,1000],["2022-11-24",24100.0,24100.0,23300.0,23900.0,49600],["2022-11-25",24000.0,24000.0,24000.0,24000.0,1500],["2022-11-28",24000.0,24000.0,23300.0,24000.0,2700],["2022-11-29",23400.0,23900.0,23400.0,23900.0,5600],["2022-11-30",23400.0,23400.0,23000.0,23000.0,4000],["2022-12-01",22800.0,24000.0,22800.0,24000.0,4400],["2022-12-02",23300.0,24500.0,22900.0,24500.0,7600],["2022-12-05",24000.0,24500.0,24000.0,24000.0,2000],["2022-12-06",23100.0,23100.0,23100.0,23100.0,1500],["2022-12-07",24500.0,24500.0,24500.0,24500.0,1500],["2022-12-08",24300.0,24500.0,23400.0,24500.0,3002500],["2022-12-09",24500.0,24500.0,24500.0,24500.0,262777],["2022-12-12",24500.0,24500.0,24500.0,24500.0,1500],["2022-12-13",24000.0,24500.0,24000.0,24500.0,1900],["2022-12-14",23500.0,24400.0,23500.0,24400.0,1300],["2022-12-15",24000.0,24400.0,23600.0,24400.0,3500],["2022-12-16",24400.0,24400.0,24400.0,24400.0,0],["2022-12-19",24300.0,24400.0,24000.0,24400.0,901600],["2022-12-20",24400.0,24400.0,24400.0,24400.0,0],["2022-12-21",24400.0,24400.0,24400.0,24400.0,0],["2022-12-22",23500.0,24200.0,23500.0,24200.0,1302000],["2022-12-23",24200.0,24200.0,24200.0,24200.0,60000],["2022-12-26",24200.0,24200.0,23500.0,24200.0,860900],["2022-12-27",23600.0,24100.0,23500.0,24100.0,6271800],["2022-12-28",23900.0,23900.0,23900.0,23900.0,400],["2022-12-29",23900.0,23900.0,23900.0,23900.0,0],["2022-12-30",24000.0,24000.0,24000.0,24000.0,800],["2023-01-03",24000.0,24000.0,24000.0,24000.0,500],["2023-01-04",23300.0,24000.0,23000.0,24000.0,4600],["2023-01-05",23200.0,24000.0,23200.0,24000.0,1800],["2023-01-06",23800.0,23800.0,23800.0,23800.0,1401500],["2023-01-09",23700.0,23700.0,23700.0,23700.0,1002500],["2023-01-10",23700.0,23700.0,23700.0,23700.0,2863377],["2023-01-11",23200.0,23700.0,23200.0,23700.0,1300],["2023-01-12",23200.0,23700.0,23200.0,23700.0,4302191],["2023-01-13",23700.0,23700.0,23600.0,23600.0,400],["2023-01-16",23600.0,23600.0,23600.0,23600.0,0],["2023-01-17",23600.0,23600.0,23400.0,23600.0,1800],["2023-01-18",24000.0,24000.0,23200.0,23600.0,1500],["2023-01-19",23200.0,23200.0,23200.0,23200.0,400],["2023-01-27",23600.0,24000.0,23600.0,24000.0,400],["2023-01-30",23800.0,23800.0,23800.0,23800.0,600],["2023-01-31",23800.0,23800.0,23800.0,23800.0,30000],["2023-02-01",23400.0,23400.0,23400.0,23400.0,200],["2023-02-02",23900.0,23900.0,22800.0,23900.0,30600],["2023-02-03",22800.0,23900.0,22500.0,23900.0,800],["2023-02-06",23700.0,23700.0,22800.0,23700.0,2100],["2023-02-07",23700.0,23700.0,23700.0,23700.0,600],["2023-02-08",23700.0,23700.0,23700.0,23700.0,0],["2023-02-09",23400.0,23700.0,23400.0,23700.0,800],["2023-02-10",23200.0,23700.0,23000.0,23700.0,1710553],["2023-02-13",23000.0,23800.0,23000.0,23800.0,3400],["2023-02-14",23200.0,23800.0,23000.0,23800.0,3100],["2023-02-15",23000.0,23500.0,23000.0,23500.0,4000],["2023-02-16",23000.0,23500.0,22800.0,23500.0,6100],["2023-02-17",23500.0,23500.0,23500.0,23500.0,2000],["2023-02-20",23000.0,23500.0,22500.0,23500.0,9500],["2023-02-21",23700.0,23700.0,23700.0,23700.0,3708410],["2023-02-22",23200.0,23500.0,22800.0,23500.0,79200],["2023-02-23",23400.0,23400.0,23000.0,23000.0,1700],["2023-02-24",23000.0,23500.0,23000.0,23500.0,1200],["2023-02-27",23300.0,23500.0,23300.0,23500.0,1700],["2023-02-28",23400.0,23400.0,23300.0,23400.0,1400],["2023-03-01",23000.0,23300.0,22800.0,23300.0,1100],["2023-03-02",22800.0,24500.0,22800.0,24500.0,6200],["2023-03-03",24300.0,24300.0,22800.0,23200.0,2800],["2023-03-06",23000.0,23200.0,23000.0,23200.0,859500],["2023-03-07",24500.0,24500.0,24500.0,24500.0,1600],["2023-03-08",23300.0,24300.0,22800.0,24300.0,700],["2023-03-09",23200.0,23200.0,23000.0,23000.0,1000],["2023-03-10",23500.0,23500.0,23500.0,23500.0,200],["2023-03-13",24000.0,24000.0,24000.0,24000.0,400],["2023-03-14",24000.0,24000.0,24000.0,24000.0,0],["2023-03-15",24000.0,24000.0,24000.0,24000.0,870100],["2023-03-16",24000.0,24000.0,24000.0,24000.0,0],["2023-03-17",23500.0,23900.0,23500.0,23900.0,700],["2023-03-20",23500.0,23500.0,23500.0,23500.0,100],["2023-03-21",23500.0,23500.0,23500.0,23500.0,100],["2023-03-22",23100.0,23800.0,23100.0,23800.0,2517300],["2023-03-23",23700.0,23700.0,23700.0,23700.0,500],["2023-03-24",23100.0,23100.0,23100.0,23100.0,200],["2023-03-27",22900.0,23500.0,22500.0,23500.0,3800],["2023-03-28",23500.0,23500.0,23500.0,23500.0,399300],["2023-03-29",23300.0,23300.0,23000.0,23300.0,727900],["2023-03-30",23300.0,23300.0,23300.0,23300.0,170000],["2023-03-31",23100.0,23100.0,23000.0,23000.0,2800],["2023-04-03",22800.0,23500.0,22800.0,23500.0,4700],["2023-04-04",23500.0,23500.0,23500.0,23500.0,0],["2023-04-05",23000.0,23400.0,22800.0,23000.0,62800],["2023-04-06",22700.0,23000.0,22700.0,23000.0,62000],["2023-04-07",23000.0,23000.0,23000.0,23000.0,0],["2023-04-10",23000.0,23000.0,23000.0,23000.0,1400],["2023-04-11",22600.0,23000.0,22600.0,23000.0,400],["2023-04-12",22900.0,23000.0,22800.0,23000.0,1900],["2023-04-13",22900.0,23000.0,22900.0,23000.0,2500],["2023-04-14",21700.0,22900.0,21700.0,22900.0,200],["2023-04-17",24000.0,24000.0,24000.0,24000.0,400500],["2023-04-18",23800.0,23800.0,23700.0,23800.0,800],["2023-04-19",23800.0,23800.0,23800.0,23800.0,300],["2023-04-20",23800.0,23800.0,23800.0,23800.0,0],["2023-04-21",23800.0,23800.0,23800.0,23800.0,717800],["2023-04-24",23800.0,23800.0,23800.0,23800.0,0],["2023-04-25",23500.0,23500.0,23500.0,23500.0,673700],["2023-04-26",23400.0,23400.0,23400.0,23400.0,674800],["2023-04-27",23300.0,23300.0,23000.0,23300.0,500],["2023-04-28",23300.0,23300.0,23300.0,23300.0,0],["2023-05-04",23300.0,23300.0,23300.0,23300.0,0],["2023-05-05",22800.0,22800.0,22800.0,22800.0,500100],["2023-05-08",23300.0,23300.0,23300.0,23300.0,100],["2023-05-09",22500.0,23300.0,22500.0,23300.0,600],["2023-05-10",23000.0,23200.0,23000.0,23200.0,600],["2023-05-11",23200.0,23200.0,23200.0,23200.0,4774642],["2023-05-12",23200.0,23200.0,23200.0,23200.0,0],["2023-05-15",22900.0,23300.0,22900.0,23300.0,200],["2023-05-16",23300.0,23300.0,23300.0,23300.0,0],["2023-05-17",23300.0,23300.0,23300.0,23300.0,300],["2023-05-18",23700.0,23700.0,23700.0,23700.0,100],["2023-05-19",24100.0,24100.0,24100.0,24100.0,100],["2023-05-22",22900.0,23900.0,22900.0,23900.0,700],["2023-05-23",22900.0,23800.0,22000.0,23800.0,2000],["2023-05-24",23600.0,23600.0,23600.0,23600.0,200],["2023-05-25",22600.0,23200.0,22600.0,23200.0,900],["2023-05-26",23200.0,23200.0,23200.0,23200.0,6076546],["2023-05-29",23200.0,23200.0,23200.0,23200.0,2546039],["2023-05-30",22900.0,23200.0,22900.0,23200.0,1400],["2023-05-31",23200.0,23200.0,23200.0,23200.0,585200],["2023-06-01",23200.0,23200.0,23200.0,23200.0,500],["2023-06-02",23200.0,23200.0,23200.0,23200.0,0],["2023-06-05",22800.0,23500.0,22800.0,23500.0,500],["2023-06-06",23300.0,23300.0,23300.0,23300.0,200],["2023-06-07",23300.0,23300.0,23300.0,23300.0,1000800],["2023-06-08",23300.0,23300.0,23300.0,23300.0,2175777],["2023-06-09",22900.0,23200.0,22900.0,23200.0,1000600],["2023-06-12",22900.0,23200.0,22900.0,23200.0,600],["2023-06-13",22900.0,23100.0,22800.0,23100.0,1900],["2023-06-14",23000.0,23200.0,23000.0,23200.0,700],["2023-06-15",23200.0,23200.0,23200.0,23200.0,1000],["2023-06-16",22800.0,23000.0,22800.0,23000.0,600],["2023-06-19",23200.0,23200.0,22800.0,23000.0,1300500],["2023-06-20",23000.0,25000.0,23000.0,25000.0,16600],["2023-06-21",24800.0,26400.0,24800.0,26400.0,6100],["2023-06-22",26400.0,26400.0,26400.0,26400.0,0],["2023-06-23",26900.0,26900.0,26600.0,26600.0,200],["2023-06-26",26800.0,29000.0,26800.0,27500.0,7200],["2023-06-27",24800.0,28000.0,24800.0,28000.0,598200],["2023-06-28",29700.0,29700.0,29700.0,29700.0,3766619],["2023-06-29",28200.0,31500.0,28200.0,31500.0,3168098],["2023-06-30",30000.0,30000.0,29000.0,29000.0,69402],["2023-07-03",29900.0,29900.0,26200.0,26200.0,3000],["2023-07-04",26200.0,26200.0,26200.0,26200.0,200],["2023-07-05",24700.0,24900.0,24700.0,24900.0,1611600],["2023-07-06",25000.0,25000.0,25000.0,25000.0,100],["2023-07-07",25000.0,25000.0,25000.0,25000.0,500],["2023-07-10",26300.0,26900.0,26000.0,26000.0,1576977],["2023-07-11",27200.0,27200.0,27200.0,27200.0,100],["2023-07-12",28400.0,28400.0,28400.0,28400.0,100],["2023-07-13",26300.0,26600.0,26300.0,26600.0,600],["2023-07-14",27400.0,27400.0,27400.0,27400.0,400],["2023-07-17",27200.0,27200.0,27200.0,27200.0,1500],["2023-07-18",25800.0,26400.0,25800.0,26400.0,800],["2023-07-19",27400.0,27400.0,24500.0,24500.0,6400],["2023-07-20",24200.0,24300.0,24200.0,24300.0,1744600],["2023-07-21",24200.0,25000.0,24200.0,25000.0,2200],["2023-07-24",24800.0,24800.0,23300.0,23300.0,1000],["2023-07-25",23300.0,24900.0,23300.0,24900.0,408000],["2023-07-26",24900.0,24900.0,24900.0,24900.0,700],["2023-07-27",25900.0,25900.0,23700.0,24600.0,6500],["2023-07-28",24600.0,24600.0,23600.0,24500.0,5700],["2023-07-31",25400.0,25400.0,23600.0,23600.0,858800],["2023-08-01",23100.0,23600.0,23100.0,23100.0,3500],["2023-08-02",24100.0,24600.0,23500.0,23500.0,7100],["2023-08-03",23500.0,23500.0,23200.0,23300.0,12500],["2023-08-04",24000.0,24500.0,23300.0,23400.0,10600],["2023-08-07",24000.0,24000.0,23500.0,23500.0,4300],["2023-08-08",23600.0,23900.0,23600.0,23700.0,7000],["2023-08-09",23500.0,23800.0,23300.0,23800.0,2100],["2023-08-10",23400.0,23500.0,23400.0,23500.0,475500],["2023-08-11",23500.0,23500.0,23500.0,23500.0,471000],["2023-08-14",23500.0,23500.0,23500.0,23500.0,0],["2023-08-15",23100.0,23100.0,23100.0,23100.0,1566300],["2023-08-16",23200.0,25100.0,23200.0,25100.0,4800],["2023-08-17",24800.0,25000.0,24000.0,25000.0,6700],["2023-08-18",23600.0,23600.0,23100.0,23100.0,4700],["2023-08-21",23100.0,25000.0,23100.0,25000.0,8200],["2023-08-22",23700.0,24200.0,23600.0,24200.0,3369291],["2023-08-23",24000.0,25000.0,24000.0,25000.0,8200],["2023-08-24",24000.0,25000.0,24000.0,25000.0,3571300],["2023-08-25",24300.0,24300.0,24100.0,24100.0,184700],["2023-08-28",23700.0,24700.0,23600.0,24700.0,965800],["2023-08-29",23900.0,23900.0,23900.0,23900.0,300],["2023-08-30",24000.0,24000.0,23600.0,23800.0,1400],["2023-08-31",23800.0,23800.0,23800.0,23800.0,2200],["2023-09-05",23900.0,23900.0,23800.0,23800.0,1300600],["2023-09-06",23800.0,24000.0,21500.0,22800.0,743200],["2023-09-07",23800.0,23800.0,21800.0,23800.0,1918200],["2023-09-08",23800.0,23800.0,23000.0,23100.0,799100],["2023-09-11",22800.0,22800.0,21800.0,22800.0,1321300],["2023-09-12",22700.0,23800.0,22700.0,23800.0,23800],["2023-09-13",23800.0,23800.0,22600.0,23500.0,14200],["2023-09-14",22600.0,23400.0,21600.0,23400.0,10100],["2023-09-15",22300.0,22400.0,22300.0,22400.0,1328200],["2023-09-18",22500.0,23500.0,21800.0,23400.0,834000],["2023-09-19",23000.0,23400.0,22800.0,23400.0,703100],["2023-09-20",22200.0,23300.0,22200.0,23100.0,1000],["2023-09-21",23100.0,23200.0,22500.0,23100.0,4100],["2023-09-22",22500.0,22500.0,22100.0,22500.0,2088500],["2023-09-25",22500.0,22500.0,22000.0,22000.0,1600],["2023-09-26",22000.0,22000.0,21400.0,21500.0,2717400],["2023-09-27",21800.0,22000.0,21800.0,22000.0,1500],["2023-09-28",21100.0,22000.0,21100.0,22000.0,1200],["2023-09-29",22000.0,22000.0,22000.0,22000.0,200],["2023-10-02",21900.0,21900.0,21400.0,21900.0,2600],["2023-10-03",21800.0,22300.0,21800.0,21900.0,4600],["2023-10-04",21200.0,22100.0,21100.0,21900.0,84900],["2023-10-05",22000.0,22000.0,22000.0,22000.0,150100],["2023-10-06",21900.0,22000.0,21500.0,22000.0,2700],["2023-10-09",21900.0,21900.0,21900.0,21900.0,600],["2023-10-10",21900.0,21900.0,21800.0,21800.0,600],["2023-10-11",21800.0,21800.0,21800.0,21800.0,0],["2023-10-12",21900.0,21900.0,21600.0,21600.0,900],["2023-10-13",22100.0,22100.0,22100.0,22100.0,100],["2023-10-16",21600.0,21600.0,21500.0,21500.0,3000],["2023-10-17",21500.0,21500.0,21500.0,21500.0,1000],["2023-10-18",21200.0,21500.0,21200.0,21500.0,9300],["2023-10-19",21900.0,21900.0,21700.0,21700.0,700],["2023-10-20",21700.0,21700.0,21700.0,21700.0,0],["2023-10-23",20900.0,21500.0,20700.0,21500.0,3400],["2023-10-24",21500.0,21500.0,21500.0,21500.0,0],["2023-10-25",21000.0,21500.0,21000.0,21500.0,2300],["2023-10-26",20900.0,21400.0,20100.0,21400.0,1300],["2023-10-27",21500.0,21700.0,21500.0,21600.0,1000],["2023-10-30",21600.0,21600.0,21600.0,21600.0,0],["2023-10-31",21600.0,21600.0,21600.0,21600.0,0],["2023-11-01",20500.0,21600.0,20200.0,21600.0,786777],["2023-11-02",22000.0,23600.0,22000.0,22400.0,1000700],["2023-11-03",24400.0,24400.0,21100.0,22500.0,1500],["2023-11-06",22400.0,22500.0,22400.0,22500.0,400],["2023-11-07",22500.0,22500.0,22500.0,22500.0,0],["2023-11-08",22300.0,22300.0,22300.0,22300.0,300],["2023-11-09",22300.0,22300.0,22100.0,22100.0,600],["2023-11-10",23000.0,23000.0,23000.0,23000.0,100],["2023-11-13",21600.0,23000.0,21500.0,23000.0,21700],["2023-11-14",22400.0,23000.0,22400.0,23000.0,760800],["2023-11-15",22400.0,22400.0,22000.0,22000.0,1665000],["2023-11-16",23000.0,23000.0,21700.0,21700.0,600],["2023-11-17",22000.0,22500.0,22000.0,22100.0,2400],["2023-11-20",21700.0,22900.0,21600.0,22900.0,1600],["2023-11-21",22900.0,22900.0,22900.0,22900.0,600],["2023-11-22",22700.0,22700.0,22700.0,22700.0,900],["2023-11-23",22500.0,22500.0,22500.0,22500.0,100],["2023-11-24",22500.0,22500.0,22500.0,22500.0,0],["2023-11-27",22500.0,22500.0,22500.0,22500.0,0],["2023-11-28",22200.0,22400.0,22200.0,22400.0,600],["2023-11-29",22400.0,22400.0,22400.0,22400.0,0],["2023-11-30",22400.0,22400.0,22400.0,22400.0,0],["2023-12-01",22200.0,22200.0,22200.0,22200.0,300],["2023-12-04",22500.0,22500.0,22500.0,22500.0,100],["2023-12-05",22500.0,22500.0,22500.0,22500.0,0],["2023-12-06",22500.0,22500.0,22500.0,22500.0,0],["2023-12-07",22500.0,22500.0,22500.0,22500.0,0],["2023-12-08",22500.0,22500.0,22500.0,22500.0,0],["2023-12-11",21500.0,22300.0,21500.0,22300.0,1600],["2023-12-12",22300.0,22300.0,22300.0,22300.0,0],["2023-12-13",21900.0,22000.0,20900.0,22000.0,6600],["2023-12-14",22000.0,22300.0,21000.0,22300.0,1372600],["2023-12-15",22200.0,22200.0,22200.0,22200.0,179100],["2023-12-18",21400.0,21500.0,21400.0,21500.0,2500],["2023-12-19",22000.0,22000.0,22000.0,22000.0,1200],["2023-12-20",21900.0,21900.0,21900.0,21900.0,1900],["2023-12-21",21900.0,22100.0,21900.0,21900.0,1000],["2023-12-22",22500.0,22500.0,22500.0,22500.0,500],["2023-12-25",21500.0,22500.0,21500.0,21500.0,870500],["2023-12-26",21500.0,21500.0,21500.0,21500.0,0],["2023-12-27",21500.0,22000.0,21500.0,21900.0,4400],["2023-12-28",21900.0,21900.0,21500.0,21900.0,1300],["2023-12-29",22000.0,22000.0,22000.0,22000.0,3000],["2024-01-02",21500.0,22000.0,21500.0,22000.0,214600],["2024-01-03",22000.0,22000.0,22000.0,22000.0,0],["2024-01-04",21700.0,21700.0,21500.0,21500.0,1300],["2024-01-05",21400.0,21900.0,21300.0,21900.0,1000],["2024-01-08",21400.0,22000.0,21300.0,22000.0,129932],["2024-01-09",21900.0,21900.0,21900.0,21900.0,685423],["2024-01-10",22200.0,22200.0,22000.0,22000.0,3771974],["2024-01-11",21400.0,21400.0,21400.0,21400.0,1000],["2024-01-12",21900.0,21900.0,21400.0,21400.0,700],["2024-01-15",21400.0,21400.0,21400.0,21400.0,0],["2024-01-16",21700.0,21700.0,21700.0,21700.0,100],["2024-01-17",21300.0,21300.0,21300.0,21300.0,500],["2024-01-18",21600.0,21600.0,21000.0,21100.0,2200],["2024-01-19",21400.0,21400.0,21400.0,21400.0,100],["2024-01-22",21400.0,21400.0,21400.0,21400.0,0],["2024-01-23",20500.0,21400.0,20500.0,20700.0,4066200],["2024-01-24",20500.0,20500.0,20500.0,20500.0,500],["2024-01-25",20500.0,20500.0,20500.0,20500.0,0],["2024-01-26",20100.0,21000.0,20000.0,20000.0,400],["2024-01-29",21000.0,21000.0,20000.0,20000.0,400],["2024-01-30",20000.0,20000.0,20000.0,20000.0,85000],["2024-01-31",20000.0,20500.0,19600.0,19600.0,1000],["2024-02-01",20000.0,20400.0,20000.0,20400.0,1200],["2024-02-02",20900.0,20900.0,19600.0,20900.0,500],["2024-02-05",20700.0,20700.0,20500.0,20500.0,600],["2024-02-06",21000.0,21000.0,21000.0,21000.0,1400],["2024-02-07",20000.0,22100.0,20000.0,22100.0,1800],["2024-02-15",21900.0,21900.0,21000.0,21000.0,1100],["2024-02-16",21900.0,21900.0,20700.0,20700.0,1100],["2024-02-19",21600.0,21600.0,20900.0,20900.0,1900],["2024-02-20",20800.0,20800.0,20800.0,20800.0,600],["2024-02-21",20800.0,20800.0,20800.0,20800.0,2830400],["2024-02-22",20500.0,20800.0,20000.0,20800.0,700],["2024-02-23",21000.0,21000.0,20000.0,20800.0,2400],["2024-02-26",20000.0,20800.0,20000.0,20800.0,1800],["2024-02-27",20000.0,20800.0,20000.0,20800.0,900],["2024-02-28",20300.0,20700.0,20300.0,20700.0,900],["2024-02-29",20800.0,20800.0,20800.0,20800.0,1100],["2024-03-01",20500.0,20700.0,20100.0,20700.0,1300],["2024-03-04",21000.0,21000.0,21000.0,21000.0,400],["2024-03-05",20800.0,20800.0,20500.0,20800.0,900],["2024-03-06",20700.0,20700.0,20700.0,20700.0,800],["2024-03-07",20700.0,20700.0,20700.0,20700.0,600],["2024-03-08",20700.0,22500.0,20500.0,21500.0,5700],["2024-03-11",21500.0,21500.0,21500.0,21500.0,1600],["2024-03-12",21300.0,21300.0,21300.0,21300.0,1500],["2024-03-13",21300.0,21300.0,20300.0,21300.0,1373100],["2024-03-14",20500.0,20500.0,20500.0,20500.0,2017600],["2024-03-15",21200.0,21200.0,20500.0,21200.0,2292891],["2024-03-18",21200.0,21200.0,20500.0,20800.0,2161500],["2024-03-19",20700.0,20800.0,20100.0,20800.0,2734191],["2024-03-20",20800.0,20800.0,20700.0,20700.0,1500],["2024-03-21",20800.0,20800.0,20800.0,20800.0,900],["2024-03-22",20800.0,20800.0,20700.0,20700.0,160800],["2024-03-25",20700.0,20700.0,20700.0,20700.0,0],["2024-03-26",20700.0,20700.0,20700.0,20700.0,1000600],["2024-03-27",20400.0,20500.0,20400.0,20500.0,4500],["2024-03-28",20500.0,20500.0,20400.0,20500.0,1700],["2024-03-29",20500.0,20500.0,20500.0,20500.0,26200],["2024-04-01",20800.0,20800.0,20500.0,20500.0,5400],["2024-04-02",20100.0,20500.0,20100.0,20500.0,4800],["2024-04-03",20500.0,20500.0,20500.0,20500.0,1600],["2024-04-04",20500.0,20500.0,20500.0,20500.0,200],["2024-04-05",20700.0,20700.0,20700.0,20700.0,500],["2024-04-08",20700.0,20700.0,20500.0,20600.0,1300],["2024-04-09",20400.0,20400.0,20100.0,20100.0,2200],["2024-04-10",20000.0,20500.0,20000.0,20500.0,400],["2024-04-11",20400.0,20400.0,20400.0,20400.0,100],["2024-04-12",20300.0,20300.0,20300.0,20300.0,700],["2024-04-15",20000.0,20000.0,19200.0,20000.0,3300],["2024-04-16",19500.0,20400.0,19500.0,20400.0,3400],["2024-04-17",19500.0,20200.0,19500.0,20200.0,2600],["2024-04-19",19500.0,20300.0,19500.0,20300.0,242700],["2024-04-22",19700.0,20100.0,19700.0,20100.0,1256000],["2024-04-23",19700.0,19700.0,19700.0,19700.0,786500],["2024-04-24",19700.0,20000.0,19700.0,20000.0,852600],["2024-04-25",19500.0,19900.0,19500.0,19900.0,786500],["2024-04-26",19500.0,19900.0,18700.0,19900.0,4400],["2024-05-02",19500.0,19900.0,19500.0,19900.0,3200],["2024-05-03",19900.0,19900.0,19900.0,19900.0,1166100],["2024-05-06",19500.0,19700.0,19500.0,19700.0,17200],["2024-05-07",19800.0,19800.0,19800.0,19800.0,800],["2024-05-08",20000.0,20000.0,19700.0,20000.0,1800],["2024-05-09",20400.0,20400.0,20200.0,20200.0,300],["2024-05-10",20100.0,20100.0,20100.0,20100.0,600],["2024-05-13",19800.0,20100.0,19800.0,20100.0,3100],["2024-05-14",20000.0,20000.0,20000.0,20000.0,100],["2024-05-15",20500.0,20500.0,20400.0,20400.0,701800],["2024-05-16",20200.0,20200.0,19600.0,19600.0,600],["2024-05-17",19600.0,21000.0,19600.0,21000.0,3300],["2024-05-20",20900.0,20900.0,20900.0,20900.0,4840200],["2024-05-21",20800.0,20800.0,20300.0,20300.0,3328710],["2024-05-22",21000.0,21000.0,20200.0,20200.0,200],["2024-05-23",20100.0,20100.0,20100.0,20100.0,200],["2024-05-24",20100.0,20100.0,20100.0,20100.0,200],["2024-05-27",20100.0,20100.0,20100.0,20100.0,0],["2024-05-28",20000.0,20100.0,20000.0,20100.0,1600],["2024-05-29",20100.0,20100.0,20100.0,20100.0,0],["2024-05-30",20100.0,20100.0,20100.0,20100.0,0],["2024-05-31",20100.0,20100.0,20100.0,20100.0,0],["2024-06-03",20100.0,20100.0,20100.0,20100.0,0],["2024-06-04",20000.0,20000.0,20000.0,20000.0,300],["2024-06-05",20000.0,20000.0,20000.0,20000.0,0],["2024-06-06",20000.0,20000.0,20000.0,20000.0,0],["2024-06-07",20000.0,20000.0,20000.0,20000.0,0],["2024-06-10",20000.0,20000.0,20000.0,20000.0,0],["2024-06-11",20800.0,20800.0,20800.0,20800.0,3701600],["2024-06-12",20800.0,20800.0,20800.0,20800.0,1524000],["2024-06-13",20400.0,20400.0,20400.0,20400.0,3700100],["2024-06-14",20700.0,20700.0,19600.0,19600.0,500],["2024-06-17",19600.0,19600.0,19600.0,19600.0,0],["2024-06-18",21300.0,21300.0,21300.0,21300.0,244300],["2024-06-19",21100.0,21100.0,20300.0,20300.0,2758381],["2024-06-20",22000.0,22000.0,21900.0,22000.0,300],["2024-06-21",21000.0,21000.0,20800.0,20900.0,1200],["2024-06-24",20900.0,20900.0,20900.0,20900.0,1173764],["2024-06-25",19600.0,19600.0,19600.0,19600.0,900],["2024-06-26",19600.0,19600.0,19600.0,19600.0,0],["2024-06-27",19600.0,19600.0,19600.0,19600.0,0],["2024-06-28",20200.0,20200.0,20200.0,20200.0,300],["2024-07-01",20200.0,20200.0,20200.0,20200.0,0],["2024-07-02",18200.0,20900.0,18200.0,20900.0,200],["2024-07-03",20900.0,20900.0,20900.0,20900.0,4500000],["2024-07-04",20900.0,20900.0,20900.0,20900.0,0],["2024-07-05",20900.0,20900.0,20900.0,20900.0,0],["2024-07-08",19600.0,20900.0,19000.0,20900.0,900],["2024-07-09",19100.0,20900.0,19100.0,20900.0,2100],["2024-07-10",19800.0,19800.0,19800.0,19800.0,700],["2024-07-11",19800.0,20800.0,19500.0,20800.0,500],["2024-07-12",20800.0,20800.0,20800.0,20800.0,0],["2024-07-15",20800.0,20800.0,20800.0,20800.0,0],["2024-07-16",19500.0,20800.0,19500.0,20800.0,2200],["2024-07-17",20500.0,20500.0,19600.0,20400.0,700],["2024-07-18",20000.0,20000.0,20000.0,20000.0,800],["2024-07-19",19900.0,19900.0,19900.0,19900.0,100],["2024-07-22",19500.0,20000.0,19500.0,20000.0,1100],["2024-07-23",20000.0,20000.0,20000.0,20000.0,600],["2024-07-24",19900.0,19900.0,19900.0,19900.0,1000],["2024-07-25",20100.0,20100.0,20100.0,20100.0,100],["2024-07-26",20000.0,20000.0,20000.0,20000.0,7900],["2024-07-29",19600.0,19600.0,19600.0,19600.0,700],["2024-07-30",20400.0,20400.0,19000.0,19700.0,7800],["2024-07-31",21000.0,21000.0,21000.0,21000.0,163200],["2024-08-01",19700.0,20400.0,19700.0,20400.0,1200],["2024-08-02",19500.0,20400.0,19100.0,20400.0,10800],["2024-08-05",19100.0,19100.0,19100.0,19100.0,2000],["2024-08-06",19300.0,20000.0,19300.0,20000.0,4900],["2024-08-07",19900.0,21900.0,19900.0,21900.0,9900],["2024-08-08",20800.0,20800.0,20800.0,20800.0,4796400],["2024-08-09",20800.0,20800.0,20800.0,20800.0,0],["2024-08-12",20100.0,20800.0,20100.0,20800.0,400],["2024-08-13",20800.0,20800.0,20800.0,20800.0,0],["2024-08-14",20800.0,20800.0,20800.0,20800.0,600],["2024-08-15",19400.0,20800.0,19400.0,20800.0,300],["2024-08-16",20400.0,20400.0,20400.0,20400.0,600],["2024-08-19",20400.0,21000.0,19400.0,21000.0,1100],["2024-08-20",20900.0,20900.0,19800.0,19800.0,700],["2024-08-21",20000.0,21000.0,20000.0,21000.0,700],["2024-08-22",20100.0,20100.0,20100.0,20100.0,500],["2024-08-23",20100.0,22100.0,20100.0,22100.0,18000],["2024-08-26",22000.0,23000.0,22000.0,22800.0,2214400],["2024-08-27",23000.0,23000.0,22800.0,22900.0,4000],["2024-08-28",22900.0,22900.0,22700.0,22900.0,7300],["2024-08-29",22900.0,22900.0,22900.0,22900.0,5500],["2024-08-30",22800.0,22800.0,22800.0,22800.0,2500],["2024-09-04",24000.0,24000.0,22900.0,22900.0,600],["2024-09-05",21500.0,25000.0,20700.0,22700.0,16400],["2024-09-06",24000.0,24000.0,24000.0,24000.0,2400],["2024-09-09",23500.0,23500.0,23200.0,23200.0,1200],["2024-09-10",23200.0,23200.0,23200.0,23200.0,1390000],["2024-09-11",23200.0,23200.0,23200.0,23200.0,0],["2024-09-12",23200.0,23200.0,23200.0,23200.0,0],["2024-09-13",23200.0,23200.0,23200.0,23200.0,0],["2024-09-16",24000.0,24000.0,24000.0,24000.0,1600],["2024-09-17",22500.0,22500.0,22500.0,22500.0,993100],["2024-09-18",22500.0,22500.0,22500.0,22500.0,0],["2024-09-19",22500.0,22500.0,22500.0,22500.0,0],["2024-09-20",22500.0,22500.0,22500.0,22500.0,0],["2024-09-23",22500.0,22500.0,22500.0,22500.0,0],["2024-09-24",22500.0,22500.0,22500.0,22500.0,0],["2024-09-25",22500.0,22500.0,22500.0,22500.0,0],["2024-09-26",22500.0,24500.0,22500.0,24500.0,4100],["2024-09-27",24400.0,26800.0,24300.0,26800.0,4487286],["2024-09-30",25500.0,26800.0,24300.0,24500.0,3298700],["2024-10-01",24400.0,24400.0,24400.0,24400.0,500100],["2024-10-02",24400.0,24400.0,24400.0,24400.0,0],["2024-10-03",24400.0,24400.0,24400.0,24400.0,0],["2024-10-04",24300.0,24300.0,24300.0,24300.0,2207100],["2024-10-07",22000.0,22000.0,22000.0,22000.0,1900],["2024-10-08",22000.0,22000.0,22000.0,22000.0,0],["2024-10-09",23800.0,23800.0,21500.0,21500.0,342500],["2024-10-10",22800.0,22800.0,21300.0,21300.0,700],["2024-10-11",21200.0,22800.0,21200.0,22800.0,500],["2024-10-14",22800.0,22800.0,22800.0,22800.0,0],["2024-10-15",21500.0,21500.0,21500.0,21500.0,1300],["2024-10-16",21500.0,21500.0,21500.0,21500.0,0],["2024-10-17",21000.0,21000.0,21000.0,21000.0,700],["2024-10-18",21000.0,21400.0,21000.0,21400.0,1084177],["2024-10-21",21300.0,21300.0,21300.0,21300.0,400],["2024-10-22",19700.0,19700.0,19700.0,19700.0,700],["2024-10-23",21000.0,21000.0,21000.0,21000.0,100],["2024-10-24",21000.0,21000.0,21000.0,21000.0,100],["2024-10-25",21000.0,21000.0,21000.0,21000.0,0],["2024-10-28",19000.0,20500.0,19000.0,20500.0,769500],["2024-10-29",19200.0,20500.0,18600.0,20500.0,5600],["2024-10-30",20500.0,20500.0,20500.0,20500.0,2800],["2024-10-31",21400.0,21400.0,19200.0,19200.0,1400],["2024-11-01",20800.0,20800.0,20500.0,20500.0,2700],["2024-11-04",20500.0,20500.0,20500.0,20500.0,2700],["2024-11-05",20500.0,20500.0,20500.0,20500.0,2500],["2024-11-06",20500.0,20500.0,20500.0,20500.0,138100],["2024-11-07",20800.0,20800.0,20800.0,20800.0,2200],["2024-11-08",20800.0,20800.0,20800.0,20800.0,100],["2024-11-11",20800.0,20800.0,20800.0,20800.0,0],["2024-11-12",20800.0,20800.0,20800.0,20800.0,0],["2024-11-13",20800.0,20800.0,20800.0,20800.0,0],["2024-11-14",21000.0,21000.0,18800.0,21000.0,444700],["2024-11-15",21000.0,21000.0,20900.0,21000.0,1671300],["2024-11-18",19500.0,21000.0,19200.0,21000.0,51100],["2024-11-19",21000.0,21000.0,21000.0,21000.0,0],["2024-11-20",20000.0,20600.0,20000.0,20600.0,188900],["2024-11-21",21000.0,21000.0,21000.0,21000.0,1994735],["2024-11-22",19700.0,21000.0,18900.0,21000.0,8500],["2024-11-25",19900.0,21000.0,19900.0,21000.0,353581],["2024-11-26",19900.0,20600.0,19200.0,20600.0,2800],["2024-11-27",20800.0,21000.0,19900.0,20200.0,3400],["2024-11-28",20500.0,20500.0,20500.0,20500.0,2200],["2024-11-29",20500.0,20500.0,20500.0,20500.0,97200],["2024-12-02",20700.0,20700.0,20700.0,20700.0,120100],["2024-12-03",19800.0,19800.0,19400.0,19600.0,1081600],["2024-12-04",20200.0,20500.0,20200.0,20500.0,1400],["2024-12-05",20100.0,20100.0,20100.0,20100.0,2800],["2024-12-06",19900.0,19900.0,19900.0,19900.0,3500],["2024-12-09",19600.0,19600.0,19600.0,19600.0,2897303],["2024-12-10",20200.0,20500.0,19700.0,20500.0,260474],["2024-12-11",19800.0,20700.0,19400.0,20700.0,43400],["2024-12-12",20100.0,20900.0,20100.0,20700.0,48500],["2024-12-13",20600.0,20900.0,20600.0,20900.0,29800],["2024-12-16",20100.0,20900.0,20100.0,20800.0,11000],["2024-12-17",20700.0,20800.0,20600.0,20800.0,210300],["2024-12-18",20700.0,20800.0,20700.0,20800.0,2000],["2024-12-19",20100.0,20800.0,20100.0,20800.0,410484],["2024-12-20",20100.0,20800.0,20100.0,20800.0,11400],["2024-12-23",20100.0,20800.0,19900.0,20800.0,29200],["2024-12-24",20700.0,20800.0,20100.0,20800.0,24600],["2024-12-25",20800.0,20800.0,20800.0,20800.0,14000],["2024-12-26",20000.0,20000.0,20000.0,20000.0,1000],["2024-12-27",20000.0,20000.0,20000.0,20000.0,0],["2024-12-30",20100.0,20100.0,20100.0,20100.0,500],["2024-12-31",20500.0,20500.0,20500.0,20500.0,1400],["2025-01-02",20600.0,20600.0,20600.0,20600.0,4602000],["2025-01-03",20100.0,20100.0,20100.0,20100.0,300],["2025-01-06",20100.0,20100.0,20100.0,20100.0,1410000],["2025-01-07",20000.0,20000.0,20000.0,20000.0,1638100],["2025-01-08",20000.0,20300.0,19900.0,20300.0,2100],["2025-01-09",20100.0,20100.0,20100.0,20100.0,400],["2025-01-10",19900.0,20500.0,19900.0,20500.0,2000],["2025-01-13",20500.0,20500.0,20500.0,20500.0,0],["2025-01-14",20500.0,20500.0,20500.0,20500.0,0],["2025-01-15",19200.0,20100.0,19200.0,20100.0,300],["2025-01-16",20100.0,20100.0,20100.0,20100.0,0],["2025-01-17",19700.0,19700.0,19700.0,19700.0,800],["2025-01-20",20400.0,20400.0,20400.0,20400.0,100],["2025-01-21",20400.0,20400.0,20400.0,20400.0,128000],["2025-01-22",20400.0,20400.0,20400.0,20400.0,8800000],["2025-01-23",20400.0,20400.0,20400.0,20400.0,0],["2025-01-24",20400.0,20400.0,20400.0,20400.0,0],["2025-02-03",20400.0,20400.0,20400.0,20400.0,0],["2025-02-04",20400.0,20400.0,20400.0,20400.0,0],["2025-02-05",20400.0,20400.0,20400.0,20400.0,800],["2025-02-06",20400.0,20900.0,20400.0,20900.0,3800],["2025-02-07",20900.0,20900.0,20900.0,20900.0,2000],["2025-02-10",20900.0,20900.0,20900.0,20900.0,0],["2025-02-11",20800.0,20800.0,19600.0,19600.0,3200],["2025-02-12",20000.0,20000.0,20000.0,20000.0,400],["2025-02-13",20000.0,20000.0,19600.0,19600.0,600],["2025-02-14",20000.0,20800.0,19600.0,19600.0,1601200],["2025-02-17",19800.0,19800.0,19800.0,19800.0,200],["2025-02-18",19500.0,20900.0,19100.0,20900.0,3500],["2025-02-19",19500.0,19500.0,19500.0,19500.0,400],["2025-02-20",19700.0,19700.0,19600.0,19600.0,800],["2025-02-21",19600.0,20100.0,19600.0,20100.0,800],["2025-02-24",18700.0,20100.0,18700.0,20100.0,200],["2025-02-25",20100.0,20100.0,20100.0,20100.0,0],["2025-02-26",19900.0,19900.0,19900.0,19900.0,200],["2025-02-27",19400.0,20100.0,19400.0,20100.0,200],["2025-02-28",19300.0,20000.0,19300.0,20000.0,6700],["2025-03-03",19900.0,19900.0,19900.0,19900.0,100],["2025-03-04",19900.0,19900.0,19300.0,19300.0,8600],["2025-03-05",19100.0,20400.0,19000.0,19700.0,2100],["2025-03-06",19400.0,19400.0,19400.0,19400.0,1100],["2025-03-07",19300.0,19900.0,19300.0,19900.0,5400],["2025-03-10",19300.0,19700.0,19100.0,19700.0,1915000],["2025-03-11",19000.0,19700.0,19000.0,19700.0,6300],["2025-03-12",19200.0,19200.0,19100.0,19200.0,9500],["2025-03-13",19200.0,19400.0,18700.0,19400.0,4600],["2025-03-14",20600.0,20600.0,18900.0,20400.0,300],["2025-03-17",19100.0,19200.0,19100.0,19200.0,1900],["2025-03-18",18800.0,19900.0,18800.0,19900.0,656100],["2025-03-19",19600.0,19600.0,19600.0,19600.0,100],["2025-03-20",19600.0,19600.0,19600.0,19600.0,200],["2025-03-21",20000.0,20000.0,19200.0,19300.0,150300],["2025-03-24",19200.0,19700.0,19200.0,19700.0,200],["2025-03-25",19700.0,19700.0,19700.0,19700.0,0],["2025-03-26",19400.0,19400.0,19400.0,19400.0,1500],["2025-03-27",19200.0,20000.0,19200.0,20000.0,851100],["2025-03-28",19600.0,19600.0,19600.0,19600.0,800],["2025-03-31",18900.0,18900.0,18900.0,18900.0,1000],["2025-04-01",19000.0,19000.0,19000.0,19000.0,100],["2025-04-02",19200.0,19200.0,19200.0,19200.0,100],["2025-04-03",18200.0,18200.0,18100.0,18100.0,8000],["2025-04-04",19300.0,19300.0,19300.0,19300.0,100],["2025-04-08",19300.0,19300.0,19300.0,19300.0,1496000],["2025-04-09",19300.0,19300.0,19300.0,19300.0,0],["2025-04-10",19700.0,19700.0,19700.0,19700.0,200],["2025-04-11",18000.0,19000.0,18000.0,19000.0,5400],["2025-04-14",19000.0,19000.0,18100.0,18600.0,1200],["2025-04-15",19000.0,19300.0,18600.0,18600.0,1500],["2025-04-16",18100.0,18100.0,18100.0,18100.0,2701700],["2025-04-17",18500.0,18500.0,17100.0,18500.0,10122],["2025-04-18",19300.0,19300.0,19300.0,19300.0,4700100],["2025-04-21",19000.0,19000.0,19000.0,19000.0,100],["2025-04-22",19000.0,19000.0,19000.0,19000.0,2700100],["2025-04-23",19000.0,19000.0,19000.0,19000.0,0],["2025-04-24",19000.0,19000.0,19000.0,19000.0,0],["2025-04-25",19000.0,19000.0,19000.0,19000.0,0],["2025-04-28",19000.0,19000.0,19000.0,19000.0,2703000],["2025-04-29",18400.0,18400.0,18400.0,18400.0,1000],["2025-05-05",18600.0,18600.0,18600.0,18600.0,200],["2025-05-06",18600.0,18600.0,18600.0,18600.0,0],["2025-05-07",17300.0,18500.0,17300.0,18400.0,1400],["2025-05-08",18400.0,18400.0,18400.0,18400.0,0],["2025-05-09",18700.0,18700.0,18700.0,18700.0,100],["2025-05-12",18500.0,19300.0,18300.0,19300.0,12100],["2025-05-13",19200.0,21200.0,19200.0,21200.0,27600],["2025-05-14",19500.0,19500.0,19500.0,19500.0,3858700],["2025-05-15",18100.0,20900.0,18100.0,20900.0,400],["2025-05-16",20900.0,20900.0,20900.0,20900.0,0],["2025-05-19",19000.0,19100.0,19000.0,19100.0,200],["2025-05-20",19100.0,19100.0,19100.0,19100.0,0],["2025-05-21",19100.0,19100.0,19100.0,19100.0,0],["2025-05-22",17400.0,19600.0,17400.0,19600.0,3300],["2025-05-23",19600.0,19600.0,19600.0,19600.0,100],["2025-05-26",18400.0,18500.0,18400.0,18500.0,1900],["2025-05-27",18800.0,18800.0,18800.0,18800.0,500],["2025-05-28",18600.0,19300.0,18600.0,19300.0,700],["2025-05-29",18900.0,18900.0,18900.0,18900.0,100],["2025-05-30",18500.0,19400.0,18500.0,19200.0,300],["2025-06-02",18000.0,19500.0,18000.0,18500.0,8800],["2025-06-03",19300.0,19300.0,19300.0,19300.0,100],["2025-06-04",18400.0,18900.0,18400.0,18900.0,8900],["2025-06-05",19900.0,19900.0,18600.0,18800.0,600],["2025-06-06",17700.0,19900.0,17700.0,19900.0,2000],["2025-06-09",19900.0,19900.0,18300.0,19800.0,400],["2025-06-10",19900.0,19900.0,19900.0,19900.0,700],["2025-06-11",18700.0,19900.0,18700.0,19900.0,900],["2025-06-12",21400.0,21400.0,21400.0,21400.0,8700],["2025-06-13",19300.0,19300.0,19300.0,19300.0,1637300],["2025-06-16",19300.0,19300.0,19300.0,19300.0,0],["2025-06-17",19300.0,19300.0,19300.0,19300.0,0],["2025-06-18",18700.0,19900.0,18700.0,19900.0,200],["2025-06-19",19300.0,19300.0,18800.0,18800.0,700],["2025-06-20",18900.0,18900.0,18900.0,18900.0,400],["2025-06-23",19700.0,19700.0,19600.0,19600.0,3700],["2025-06-24",19600.0,20000.0,19600.0,20000.0,972200],["2025-06-25",19000.0,20300.0,19000.0,20300.0,752500],["2025-06-26",20300.0,20300.0,20300.0,20300.0,0],["2025-06-27",20000.0,20900.0,20000.0,20900.0,8000],["2025-06-30",20200.0,22000.0,20000.0,22000.0,24600],["2025-07-01",21400.0,21400.0,21400.0,21400.0,100],["2025-07-02",21400.0,21400.0,21400.0,21400.0,0],["2025-07-03",21400.0,21400.0,21400.0,21400.0,0],["2025-07-04",21400.0,21400.0,21400.0,21400.0,0],["2025-07-07",19500.0,19500.0,19500.0,19500.0,4551226],["2025-07-08",19500.0,19500.0,19500.0,19500.0,0],["2025-07-09",19500.0,19500.0,19500.0,19500.0,0],["2025-07-10",19500.0,19500.0,19500.0,19500.0,0],["2025-07-11",19500.0,19500.0,19500.0,19500.0,0],["2025-07-14",19500.0,19500.0,19500.0,19500.0,500],["2025-07-15",19300.0,19300.0,19300.0,19300.0,300],["2025-07-16",19200.0,19400.0,18200.0,19400.0,4242553],["2025-07-17",19400.0,19400.0,19400.0,19400.0,0],["2025-07-18",19000.0,20300.0,18300.0,20300.0,5300],["2025-07-21",19500.0,20000.0,19500.0,20000.0,9200],["2025-07-22",19000.0,19200.0,19000.0,19200.0,600],["2025-07-23",20200.0,20200.0,19000.0,19900.0,1400],["2025-07-24",19500.0,19700.0,19500.0,19700.0,3100],["2025-07-25",19900.0,21500.0,18200.0,21500.0,4024166],["2025-07-28",21000.0,21000.0,19400.0,21000.0,1766200],["2025-07-29",21000.0,21000.0,21000.0,21000.0,1682300],["2025-07-30",19500.0,22800.0,19500.0,22800.0,1483100],["2025-07-31",22000.0,22000.0,20600.0,20600.0,1872100],["2025-08-01",19500.0,19500.0,19400.0,19400.0,1300],["2025-08-04",19300.0,19300.0,19300.0,19300.0,600],["2025-08-05",19300.0,19300.0,19200.0,19200.0,1500],["2025-08-06",20000.0,20100.0,20000.0,20100.0,300],["2025-08-07",20100.0,20100.0,20100.0,20100.0,0],["2025-08-08",20100.0,20100.0,20100.0,20100.0,0],["2025-08-11",19200.0,19500.0,19100.0,19100.0,10800],["2025-08-12",19100.0,19100.0,19100.0,19100.0,0],["2025-08-13",19700.0,19700.0,19700.0,19700.0,100],["2025-08-14",19000.0,19000.0,18400.0,18400.0,1100],["2025-08-15",18400.0,18400.0,18400.0,18400.0,0],["2025-08-18",19200.0,19200.0,19200.0,19200.0,800],["2025-08-19",19900.0,19900.0,19700.0,19700.0,5800],["2025-08-20",19800.0,19800.0,19500.0,19800.0,1400],["2025-08-21",20000.0,21700.0,19900.0,19900.0,3100],["2025-08-22",19900.0,19900.0,19500.0,19500.0,1300],["2025-08-25",19400.0,19500.0,19300.0,19300.0,700],["2025-08-26",19300.0,19300.0,19300.0,19300.0,0],["2025-08-27",19300.0,19300.0,19300.0,19300.0,0],["2025-08-28",19200.0,19500.0,19200.0,19500.0,700],["2025-08-29",19100.0,20400.0,19100.0,20400.0,135722],["2025-09-03",19100.0,19100.0,19100.0,19100.0,200],["2025-09-04",19100.0,19100.0,19100.0,19100.0,300],["2025-09-05",19100.0,19400.0,19100.0,19200.0,4300],["2025-09-08",19300.0,19300.0,19300.0,19300.0,1700],["2025-09-09",20400.0,20400.0,20400.0,20400.0,100],["2025-09-10",20400.0,20400.0,20400.0,20400.0,0],["2025-09-11",20400.0,20400.0,20400.0,20400.0,0],["2025-09-12",19100.0,19100.0,18800.0,18800.0,17500],["2025-09-15",18800.0,19400.0,18800.0,19400.0,600],["2025-09-16",19300.0,19300.0,19000.0,19000.0,2100],["2025-09-17",19000.0,19000.0,19000.0,19000.0,0],["2025-09-18",19000.0,19000.0,19000.0,19000.0,2000],["2025-09-19",19000.0,19300.0,19000.0,19300.0,7500],["2025-09-22",18800.0,19300.0,18800.0,19300.0,600],["2025-09-23",19000.0,19300.0,19000.0,19200.0,1073400],["2025-09-24",19300.0,19400.0,19300.0,19400.0,9600],["2025-09-25",19400.0,19400.0,19300.0,19400.0,15800],["2025-09-26",19200.0,19200.0,19100.0,19100.0,1500],["2025-09-29",17200.0,20500.0,17200.0,20500.0,1088900],["2025-09-30",18500.0,21000.0,18500.0,21000.0,27900],["2025-10-01",19100.0,19100.0,19100.0,19100.0,1200],["2025-10-02",19100.0,19100.0,19100.0,19100.0,0],["2025-10-03",19100.0,19100.0,19100.0,19100.0,2100],["2025-10-06",19100.0,19100.0,19100.0,19100.0,3080000],["2025-10-07",19100.0,19100.0,19000.0,19000.0,600],["2025-10-08",19000.0,19000.0,19000.0,19000.0,0],["2025-10-09",19100.0,19100.0,19000.0,19000.0,3600],["2025-10-10",19000.0,19000.0,19000.0,19000.0,0],["2025-10-13",19000.0,19000.0,19000.0,19000.0,2560000],["2025-10-14",19000.0,19000.0,19000.0,19000.0,0],["2025-10-15",18000.0,19000.0,18000.0,19000.0,600],["2025-10-16",19000.0,19000.0,19000.0,19000.0,0],["2025-10-17",19000.0,20000.0,19000.0,20000.0,600],["2025-10-20",20000.0,20000.0,20000.0,20000.0,1115840],["2025-10-21",20000.0,20000.0,20000.0,20000.0,5500538],["2025-10-22",19000.0,19000.0,19000.0,19000.0,8301132],["2025-10-23",19000.0,19000.0,19000.0,19000.0,0],["2025-10-24",19000.0,19000.0,19000.0,19000.0,0],["2025-10-27",19800.0,19800.0,19800.0,19800.0,2094569],["2025-10-28",20000.0,20000.0,20000.0,20000.0,6535796],["2025-10-29",20000.0,20000.0,20000.0,20000.0,6720035],["2025-10-30",19900.0,19900.0,19500.0,19500.0,700],["2025-10-31",18800.0,20000.0,18800.0,20000.0,5200],["2025-11-03",20000.0,20000.0,20000.0,20000.0,1711890],["2025-11-04",20000.0,20000.0,20000.0,20000.0,2900000],["2025-11-05",19900.0,19900.0,19900.0,19900.0,100],["2025-11-06",19900.0,19900.0,19900.0,19900.0,0],["2025-11-07",19000.0,19000.0,19000.0,19000.0,100],["2025-11-10",18100.0,18100.0,18100.0,18100.0,200],["2025-11-11",19000.0,19000.0,18100.0,18600.0,3400],["2025-11-12",18300.0,18300.0,18300.0,18300.0,100],["2025-11-13",19400.0,19400.0,18300.0,18300.0,700],["2025-11-14",18300.0,18300.0,18300.0,18300.0,0],["2025-11-17",18300.0,18300.0,18300.0,18300.0,0],["2025-11-18",19600.0,20000.0,19600.0,20000.0,1500],["2025-11-19",20000.0,20000.0,20000.0,20000.0,1506500],["2025-11-20",20000.0,20000.0,20000.0,20000.0,6775223],["2025-11-21",21900.0,21900.0,21900.0,21900.0,2500],["2025-11-24",21800.0,21800.0,19900.0,20000.0,3500],["2025-11-25",20000.0,20000.0,20000.0,20000.0,0],["2025-11-26",20000.0,20000.0,20000.0,20000.0,0],["2025-11-27",19500.0,19500.0,19500.0,19500.0,800],["2025-11-28",20000.0,20000.0,19400.0,19400.0,600],["2025-12-01",19900.0,19900.0,19800.0,19800.0,200],["2025-12-02",19100.0,19100.0,19100.0,19100.0,100],["2025-12-03",19100.0,19100.0,19100.0,19100.0,600],["2025-12-04",19100.0,19100.0,19100.0,19100.0,0],["2025-12-05",19100.0,19800.0,19100.0,19800.0,400],["2025-12-08",21000.0,21000.0,21000.0,21000.0,1500],["2025-12-09",21000.0,21000.0,21000.0,21000.0,0],["2025-12-10",19500.0,21500.0,19500.0,21500.0,10600],["2025-12-11",21500.0,21500.0,21500.0,21500.0,0],["2025-12-12",20100.0,20100.0,20100.0,20100.0,15866900],["2025-12-15",19800.0,20500.0,19500.0,20500.0,1300],["2025-12-16",20500.0,20500.0,20500.0,20500.0,0],["2025-12-17",20500.0,20500.0,20500.0,20500.0,0],["2025-12-18",19700.0,19700.0,19700.0,19700.0,100],["2025-12-19",20100.0,20100.0,20100.0,20100.0,8000600],["2025-12-22",20000.0,20000.0,20000.0,20000.0,10131984],["2025-12-23",20000.0,20000.0,20000.0,20000.0,0],["2025-12-24",20000.0,20000.0,19500.0,19500.0,4200],["2025-12-25",19500.0,19500.0,19500.0,19500.0,0],["2025-12-26",19800.0,20000.0,19800.0,20000.0,8161370],["2025-12-29",20000.0,20000.0,20000.0,20000.0,5302834],["2025-12-30",20000.0,20500.0,20000.0,20500.0,4200],["2025-12-31",19500.0,21600.0,19500.0,21600.0,73600],["2026-01-05",20200.0,20200.0,20200.0,20200.0,1100],["2026-01-06",20000.0,20000.0,19800.0,19800.0,1300],["2026-01-07",19800.0,19800.0,19800.0,19800.0,0],["2026-01-08",19200.0,19200.0,19200.0,19200.0,100],["2026-01-09",20400.0,20400.0,20400.0,20400.0,2200100],["2026-01-12",20400.0,20400.0,20100.0,20100.0,400],["2026-01-13",20000.0,20000.0,20000.0,20000.0,100],["2026-01-14",19900.0,19900.0,19900.0,19900.0,100],["2026-01-15",19500.0,20000.0,19500.0,20000.0,2800],["2026-01-16",19500.0,19500.0,19500.0,19500.0,2700],["2026-01-19",19500.0,19500.0,19500.0,19500.0,0],["2026-01-20",19500.0,19500.0,19500.0,19500.0,0],["2026-01-21",18600.0,19500.0,18500.0,19500.0,600],["2026-01-22",19000.0,19500.0,18500.0,19500.0,3001100],["2026-01-23",19500.0,19500.0,19000.0,19400.0,2561900],["2026-01-26",18500.0,19400.0,18500.0,19400.0,1000],["2026-01-27",19400.0,19400.0,19400.0,19400.0,0],["2026-01-28",19200.0,19200.0,19200.0,19200.0,500],["2026-01-29",19500.0,19500.0,19500.0,19500.0,100],["2026-01-30",19500.0,19500.0,19500.0,19500.0,0],["2026-02-02",18600.0,19400.0,18600.0,19400.0,200],["2026-02-03",19200.0,19400.0,19200.0,19400.0,1500],["2026-02-04",18600.0,19400.0,18600.0,19400.0,200],["2026-02-05",19400.0,19400.0,19400.0,19400.0,0],["2026-02-06",18100.0,19300.0,18100.0,19300.0,600],["2026-02-09",18400.0,19300.0,18400.0,19300.0,200],["2026-02-10",18100.0,19200.0,18100.0,19200.0,600],["2026-02-11",19000.0,19300.0,18600.0,19300.0,237101],["2026-02-12",18600.0,19400.0,18600.0,19400.0,200],["2026-02-13",19400.0,19400.0,19400.0,19400.0,0],["2026-02-23",18600.0,19900.0,18600.0,19900.0,1400],["2026-02-24",19900.0,19900.0,19900.0,19900.0,0],["2026-02-25",19700.0,19900.0,19700.0,19900.0,600],["2026-02-26",19900.0,19900.0,19900.0,19900.0,0],["2026-02-27",18600.0,19200.0,18600.0,19200.0,3100],["2026-03-02",18600.0,19500.0,18600.0,19500.0,3700],["2026-03-03",19500.0,19500.0,19500.0,19500.0,782203],["2026-03-04",18200.0,19200.0,18000.0,19200.0,3200],["2026-03-05",19400.0,19400.0,19400.0,19400.0,600],["2026-03-06",19500.0,19500.0,19500.0,19500.0,200],["2026-03-09",19500.0,19500.0,19500.0,19500.0,0],["2026-03-10",19500.0,19500.0,19500.0,19500.0,100],["2026-03-11",19500.0,19500.0,19500.0,19500.0,0],["2026-03-12",18500.0,19500.0,18500.0,19500.0,5200],["2026-03-13",19500.0,19500.0,19500.0,19500.0,3267000],["2026-03-16",19000.0,19500.0,18900.0,19500.0,1400],["2026-03-17",19400.0,19400.0,19400.0,19400.0,800],["2026-03-18",20000.0,20000.0,20000.0,20000.0,16000],["2026-03-19",19000.0,19400.0,19000.0,19400.0,648500],["2026-03-20",18900.0,19900.0,18900.0,19900.0,5100],["2026-03-23",19000.0,19000.0,19000.0,19000.0,3800],["2026-03-24",19200.0,19200.0,19200.0,19200.0,600],["2026-03-25",19700.0,19700.0,19700.0,19700.0,5000],["2026-03-26",19000.0,19000.0,19000.0,19000.0,2300],["2026-03-27",19000.0,19300.0,19000.0,19300.0,200],["2026-03-30",19100.0,19100.0,19100.0,19100.0,109500],["2026-03-31",19400.0,21000.0,19400.0,21000.0,31000],["2026-04-01",19000.0,19200.0,19000.0,19100.0,6000],["2026-04-02",19900.0,19900.0,19900.0,19900.0,3100],["2026-04-03",19900.0,19900.0,19900.0,19900.0,0],["2026-04-06",19000.0,19000.0,19000.0,19000.0,100],["2026-04-07",19000.0,19000.0,19000.0,19000.0,0],["2026-04-08",19800.0,19800.0,19800.0,19800.0,6000],["2026-04-09",19800.0,19800.0,19800.0,19800.0,0],["2026-04-10",19800.0,19800.0,19800.0,19800.0,0],["2026-04-13",19800.0,19800.0,19800.0,19800.0,0],["2026-04-14",19800.0,19800.0,19800.0,19800.0,997500],["2026-04-15",19000.0,19800.0,19000.0,19800.0,2000200],["2026-04-16",19000.0,19000.0,19000.0,19000.0,1700],["2026-04-17",19900.0,19900.0,19900.0,19900.0,4000500],["2026-04-20",19000.0,19900.0,19000.0,19900.0,2000],["2026-04-21",19100.0,19100.0,19100.0,19100.0,1800],["2026-04-22",19800.0,19800.0,19800.0,19800.0,300],["2026-04-23",19800.0,19800.0,19800.0,19800.0,0],["2026-04-24",19000.0,19900.0,19000.0,19900.0,400],["2026-04-28",19900.0,19900.0,19900.0,19900.0,0],["2026-04-29",19900.0,19900.0,19900.0,19900.0,0],["2026-05-04",19900.0,19900.0,19900.0,19900.0,1000],["2026-05-05",19900.0,19900.0,19900.0,19900.0,0],["2026-05-06",19500.0,19500.0,19500.0,19500.0,1000],["2026-05-07",19500.0,19500.0,19200.0,19200.0,2000],["2026-05-08",19200.0,19200.0,19200.0,19200.0,0],["2026-05-11",19200.0,19200.0,19200.0,19200.0,0],["2026-05-12",19200.0,19200.0,19200.0,19200.0,0],["2026-05-13",19100.0,19100.0,19100.0,19100.0,100],["2026-05-14",19400.0,19400.0,19400.0,19400.0,200],["2026-05-15",19400.0,19400.0,19100.0,19100.0,300],["2026-05-18",19100.0,19100.0,19100.0,19100.0,0],["2026-05-19",19100.0,19100.0,19100.0,19100.0,0],["2026-05-20",18700.0,19100.0,18700.0,19100.0,200],["2026-05-21",19400.0,19400.0,19100.0,19100.0,2100],["2026-05-22",19100.0,19100.0,19100.0,19100.0,1100000],["2026-05-25",19100.0,19100.0,19100.0,19100.0,0],["2026-05-26",19100.0,19100.0,19100.0,19100.0,1300000],["2026-05-27",19100.0,19100.0,19100.0,19100.0,600000],["2026-05-28",17700.0,19100.0,17700.0,19100.0,2000],["2026-05-29",18100.0,19100.0,18100.0,19100.0,1700],["2026-06-01",19100.0,19100.0,19100.0,19100.0,1000],["2026-06-02",19100.0,19100.0,19100.0,19100.0,1000],["2026-06-03",19100.0,19100.0,18300.0,19000.0,500],["2026-06-04",19500.0,19500.0,19500.0,19500.0,700],["2026-06-05",19500.0,19500.0,19500.0,19500.0,0],["2026-06-08",19000.0,19000.0,19000.0,19000.0,500],["2026-06-09",18200.0,19400.0,17600.0,19400.0,1300],["2026-06-10",19400.0,19400.0,19400.0,19400.0,0],["2026-06-11",19400.0,19400.0,19400.0,19400.0,0],["2026-06-12",18100.0,19400.0,18100.0,19400.0,400],["2026-06-15",19400.0,19400.0,19400.0,19400.0,0],["2026-06-16",17700.0,19300.0,17700.0,19300.0,300],["2026-06-17",19300.0,19300.0,19300.0,19300.0,650000],["2026-06-18",19300.0,19500.0,19000.0,19500.0,1200],["2026-06-19",19500.0,19500.0,19500.0,19500.0,500],["2026-06-22",20800.0,20800.0,20800.0,20800.0,100],["2026-06-23",19100.0,19100.0,19100.0,19100.0,500],["2026-06-24",19900.0,19900.0,19000.0,19000.0,1000],["2026-06-25",19000.0,19000.0,19000.0,19000.0,0],["2026-06-26",19000.0,19300.0,19000.0,19300.0,600],["2026-06-29",19300.0,20500.0,19300.0,20500.0,20300],["2026-06-30",21300.0,21300.0,21300.0,21300.0,34400],["2026-07-01",21300.0,21300.0,21300.0,21300.0,0],["2026-07-02",20500.0,20500.0,20500.0,20500.0,1500],["2026-07-03",20500.0,20500.0,20500.0,20500.0,0],["2026-07-06",20500.0,20500.0,20500.0,20500.0,2032100],["2026-07-07",20500.0,20500.0,20500.0,20500.0,0],["2026-07-08",20500.0,20500.0,20500.0,20500.0,0],["2026-07-09",20500.0,20500.0,20500.0,20500.0,0],["2026-07-10",20500.0,20500.0,20500.0,20500.0,0],["2026-07-13",20500.0,20500.0,20500.0,20500.0,0],["2026-07-14",19000.0,20500.0,19000.0,20500.0,200],["2026-07-15",20500.0,20500.0,20500.0,20500.0,0],["2026-07-16",20500.0,20500.0,20500.0,20500.0,0],["2026-07-17",20500.0,20500.0,20500.0,20500.0,0],["2026-07-20",20500.0,20500.0,20500.0,20500.0,0],["2026-07-21",20000.0,21000.0,20000.0,21000.0,4400],["2026-07-22",21000.0,21000.0,21000.0,21000.0,0],["2026-07-23",21000.0,21000.0,21000.0,21000.0,0],["2026-07-24",21000.0,21000.0,21000.0,21000.0,0],["2026-07-27",21000.0,21000.0,21000.0,21000.0,0],["2026-07-28",21000.0,21000.0,21000.0,21000.0,0],["2026-07-29",21000.0,21000.0,21000.0,21000.0,0],["2026-07-30",21000.0,21000.0,21000.0,21000.0,0],["2026-07-31",21000.0,21000.0,21000.0,21000.0,0],["2026-08-03",19200.0,21000.0,19200.0,21000.0,200],["2026-08-04",21000.0,21000.0,21000.0,21000.0,0],["2026-08-05",19100.0,19100.0,19100.0,19100.0,300],["2026-08-06",19200.0,20900.0,19200.0,20900.0,400],["2026-08-07",20900.0,20900.0,20900.0,20900.0,0],["2026-08-10",20900.0,20900.0,20900.0,20900.0,0],["2026-08-11",20900.0,20900.0,20900.0,20900.0,0],["2026-08-12",20900.0,20900.0,20900.0,20900.0,0],["2026-08-13",20900.0,20900.0,20900.0,20900.0,0],["2026-08-14",20900.0,20900.0,20900.0,20900.0,0],["2026-08-17",20900.0,20900.0,20900.0,20900.0,0],["2026-08-18",20900.0,20900.0,20900.0,20900.0,0],["2026-08-19",19200.0,20900.0,19200.0,20900.0,1200],["2026-08-20",19300.0,20500.0,19300.0,20500.0,200],["2026-08-21",19300.0,20400.0,19300.0,20400.0,3100],["2026-08-24",20400.0,20400.0,20400.0,20400.0,0],["2026-08-25",22000.0,22000.0,19400.0,19400.0,400],["2026-08-26",19400.0,19400.0,19400.0,19400.0,0],["2026-08-27",21300.0,21300.0,21300.0,21300.0,100],["2026-08-28",23300.0,23300.0,19300.0,20400.0,3800],["2026-09-03",20400.0,20400.0,20400.0,20400.0,0],["2026-09-04",20400.0,20400.0,20400.0,20400.0,0],["2026-09-07",20400.0,20400.0,19100.0,20200.0,300],["2026-09-08",19300.0,20000.0,19300.0,20000.0,200],["2026-09-09",20000.0,20000.0,20000.0,20000.0,5000],["2026-09-10",20000.0,20000.0,20000.0,20000.0,0],["2026-09-11",20000.0,20000.0,20000.0,20000.0,0],["2026-09-14",20000.0,20000.0,20000.0,20000.0,0],["2026-09-15",20000.0,20000.0,20000.0,20000.0,0],["2026-09-16",20000.0,20000.0,20000.0,20000.0,600000],["2026-09-17",20000.0,20000.0,20000.0,20000.0,0],["2026-09-18",20900.0,20900.0,20900.0,20900.0,157839],["2026-09-21",20900.0,20900.0,20900.0,20900.0,0],["2026-09-22",20900.0,20900.0,20900.0,20900.0,0],["2026-09-23",20000.0,20000.0,20000.0,20000.0,1345600],["2026-09-24",20000.0,20000.0,20000.0,20000.0,0],["2026-09-25",19300.0,20500.0,19300.0,20500.0,334664],["2026-09-28",20500.0,20500.0,20500.0,20500.0,0],["2026-09-29",20500.0,20500.0,20500.0,20500.0,0],["2026-09-30",20000.0,20000.0,20000.0,20000.0,4300],["2026-10-01",19300.0,19900.0,19300.0,19900.0,1100],["2026-10-02",20400.0,20400.0,20400.0,20400.0,100],["2026-10-05",20400.0,20400.0,20400.0,20400.0,0],["2026-10-06",20400.0,20400.0,20400.0,20400.0,0],["2026-10-07",20400.0,20400.0,20400.0,20400.0,0],["2026-10-08",19300.0,20000.0,18500.0,20000.0,1900],["2026-10-09",18000.0,20000.0,18000.0,20000.0,161500],["2026-10-12",18600.0,20000.0,18600.0,20000.0,2300]]}