{"sym":"DST","index":false,"bars":[["2007-10-16",24014.47,54578.34,24014.47,42571.11,62300],["2007-10-17",40933.76,40933.76,40933.76,40933.76,70700],["2007-10-18",43116.89,45027.13,43116.89,44208.46,46600],["2007-10-19",45927.68,48028.94,40442.55,40933.76,12400],["2007-10-22",40969.78,42844.0,38477.73,38477.73,17800],["2007-10-23",35148.45,37058.7,35148.45,35148.45,27800],["2007-10-24",31819.17,38750.62,31819.17,38477.73,46900],["2007-10-25",36742.14,38423.15,34930.14,38423.15,30300],["2007-10-26",40082.34,41916.17,39842.19,41206.65,28900],["2007-10-29",39143.04,41479.54,37495.32,37495.32,10800],["2007-10-30",37577.19,39296.41,36349.18,36349.18,7800],["2007-10-31",36021.71,36567.49,33019.9,36567.49,9600],["2007-11-01",35475.92,37386.17,33292.79,36840.38,8400],["2007-11-02",37386.17,37386.17,35475.92,35748.82,6400],["2007-11-05",33292.79,33838.57,32747.01,33292.79,10700],["2007-11-06",31710.02,32692.43,31655.44,32474.11,4700],["2007-11-07",31928.33,33292.79,31655.44,32474.11,24000],["2007-11-08",32801.58,33292.79,32201.22,32201.22,4500],["2007-11-09",31655.44,31655.44,31055.08,31109.66,9900],["2007-11-12",31109.66,31109.66,31109.66,31109.66,500],["2007-11-13",29199.41,29199.41,28380.74,28380.74,2000],["2007-11-14",28926.52,30563.87,28926.52,30018.09,17000],["2007-11-15",31655.44,31655.44,30018.09,31109.66,1300],["2007-11-16",31109.66,31109.66,31109.66,31109.66,0],["2007-11-19",28926.52,30563.87,28926.52,30563.87,700],["2007-11-20",28380.74,29472.31,27834.96,29472.31,2200],["2007-11-21",27289.17,27289.17,27289.17,27289.17,1500],["2007-11-22",28653.63,28653.63,27289.17,27289.17,3900],["2007-11-23",26743.39,26743.39,26743.39,26743.39,3000],["2007-11-26",25378.93,27562.06,25378.93,27562.06,21400],["2007-11-27",27834.96,29526.88,27834.96,28380.74,2500],["2007-11-28",28380.74,28380.74,27834.96,27834.96,500],["2007-11-29",28653.63,28926.52,28435.32,28435.32,500],["2007-11-30",28380.74,28380.74,28380.74,28380.74,400],["2007-12-03",28708.21,28708.21,27452.91,27452.91,2500],["2007-12-04",28380.74,30290.98,28380.74,30290.98,15300],["2007-12-05",29854.35,30236.4,29199.41,29199.41,14500],["2007-12-06",28926.52,30018.09,27289.17,27834.96,10200],["2007-12-07",28380.74,29745.2,28380.74,28380.74,6400],["2007-12-10",27834.96,28107.85,27834.96,27834.96,1400],["2007-12-11",27834.96,27834.96,25651.82,25651.82,1500],["2007-12-12",26797.97,27562.06,26797.97,27562.06,8000],["2007-12-13",29472.31,29472.31,27289.17,27452.91,2600],["2007-12-14",26197.6,27289.17,26197.6,27289.17,600],["2007-12-17",26197.6,26743.39,26197.6,26197.6,6200],["2007-12-18",25106.04,26197.6,25106.04,26197.6,2000],["2007-12-19",26197.6,27289.17,26197.6,26197.6,4600],["2007-12-20",26197.6,26197.6,26197.6,26197.6,0],["2007-12-21",25990.75,27180.02,23959.89,23959.89,300],["2007-12-24",23959.89,23959.89,23959.89,23959.89,0],["2007-12-25",23687.0,27289.17,23687.0,27016.28,1600],["2007-12-26",22922.9,24560.25,22922.9,24560.25,7900],["2007-12-27",24560.25,24560.25,24560.25,24560.25,2100],["2007-12-28",24723.99,24833.15,24723.99,24833.15,1600],["2008-01-02",24942.3,25106.04,24942.3,25106.04,3500],["2008-01-03",25378.93,26743.39,25378.93,26743.39,5000],["2008-01-04",25924.71,25979.29,25924.71,25924.71,3000],["2008-01-07",23905.31,25924.71,23905.31,25924.71,300],["2008-01-08",25924.71,25924.71,25924.71,25924.71,0],["2008-01-09",23468.69,24560.25,23468.69,24560.25,1500],["2008-01-10",22104.23,22377.12,22104.23,22104.23,5900],["2008-01-11",22377.12,22922.9,22377.12,22922.9,3600],["2008-01-14",21285.55,21831.34,21285.55,21831.34,5700],["2008-01-15",19648.2,20193.99,19648.2,19921.1,3100],["2008-01-16",21831.34,21995.07,21831.34,21940.49,19100],["2008-01-17",22442.07,23468.69,21831.34,22922.9,1000],["2008-01-18",21776.76,22377.12,21776.76,21831.34,4200],["2008-01-21",21831.34,22922.9,21831.34,21831.34,12000],["2008-01-22",21285.55,21285.55,21230.98,21230.98,1500],["2008-01-23",19157.0,19211.58,19157.0,19157.0,1200],["2008-01-24",19702.78,19702.78,19157.0,19157.0,600],["2008-01-25",19375.31,19429.89,19375.31,19429.89,900],["2008-01-28",19375.31,19429.89,19375.31,19429.89,1600],["2008-01-29",17737.96,19539.05,17519.65,19429.89,1700],["2008-01-30",20139.41,20193.99,19375.31,20193.99,8000],["2008-01-31",21285.55,21558.45,19648.2,19648.2,1900],["2008-02-01",19648.2,19921.1,19102.42,19102.42,14200],["2008-02-12",19429.89,19429.89,19429.89,19429.89,1800],["2008-02-13",19429.89,19429.89,19429.89,19429.89,1100],["2008-02-14",19429.89,19429.89,18010.85,18010.85,17100],["2008-02-15",18556.64,18556.64,16864.71,16864.71,1800],["2008-02-18",16810.13,18283.75,16810.13,16919.29,1600],["2008-02-19",16919.29,17246.76,16155.19,16155.19,3800],["2008-02-20",17465.07,17465.07,15827.72,15827.72,5100],["2008-02-21",14736.15,14736.15,14408.68,14463.26,4500],["2008-02-22",13153.38,13371.69,13153.38,13153.38,1300],["2008-02-25",13917.48,14572.42,13917.48,14572.42,1700],["2008-02-26",15500.25,15500.25,12880.49,12880.49,3900],["2008-02-27",12553.02,12553.02,12553.02,12553.02,200],["2008-02-28",11625.19,12007.24,11625.19,11625.19,1300],["2008-02-29",11461.45,12825.91,11461.45,12825.91,4200],["2008-03-03",11188.56,11188.56,11133.98,11188.56,4700],["2008-03-04",10915.67,10915.67,10096.99,10096.99,2100],["2008-03-05",9332.9,10369.89,9332.9,10369.89,5300],["2008-03-06",10369.89,10369.89,10369.89,10369.89,5600],["2008-03-07",11406.87,11406.87,11406.87,11406.87,7100],["2008-03-10",12443.86,12498.44,10315.31,12443.86,18300],["2008-03-11",11024.83,12389.28,11024.83,12389.28,600],["2008-03-12",10915.67,10915.67,10915.67,10915.67,2500],["2008-03-13",11188.56,11406.87,10369.89,10369.89,1900],["2008-03-14",10915.67,10915.67,10096.99,10369.89,6900],["2008-03-17",9769.52,9769.52,9496.63,9496.63,2300],["2008-03-18",8568.8,8732.53,8568.8,8623.38,3200],["2008-03-19",9442.05,9442.05,8787.11,9005.43,5000],["2008-03-20",10206.15,10206.15,9332.9,9332.9,3400],["2008-03-21",10697.36,10861.09,9824.1,9824.1,4100],["2008-03-24",10806.51,10806.51,9332.9,9332.9,4800],["2008-03-25",10042.42,10042.42,9169.16,9169.16,5300],["2008-03-26",9060.01,10479.04,8732.53,8732.53,9200],["2008-03-27",9060.01,9223.74,9060.01,9223.74,6100],["2008-03-28",9332.9,9332.9,9332.9,9332.9,200],["2008-03-31",9496.63,9496.63,9496.63,9496.63,100],["2008-04-01",9660.37,9660.37,9660.37,9660.37,1100],["2008-04-02",9824.1,9824.1,9824.1,9824.1,200],["2008-04-03",9987.84,9987.84,9987.84,9987.84,200],["2008-04-04",10151.57,10151.57,10151.57,10151.57,100],["2008-04-07",10424.46,10424.46,10424.46,10424.46,11200],["2008-04-08",10697.36,10697.36,10151.57,10315.31,9300],["2008-04-09",10533.62,10588.2,10533.62,10588.2,2100],["2008-04-10",10588.2,10588.2,10315.31,10315.31,4100],["2008-04-11",10206.15,10206.15,10206.15,10206.15,500],["2008-04-16",9933.26,10479.04,9933.26,9933.26,7800],["2008-04-17",9987.84,10315.31,9769.52,10315.31,9600],["2008-04-18",10315.31,10369.89,9824.1,9824.1,3600],["2008-04-21",9933.26,10042.42,9933.26,10042.42,4000],["2008-04-22",9987.84,10042.42,9987.84,10042.42,0],["2008-04-23",9987.84,10042.42,9987.84,10042.42,0],["2008-04-24",9987.84,10042.42,9987.84,10042.42,0],["2008-04-25",9714.95,9714.95,9714.95,9714.95,2000],["2008-04-28",9442.05,9714.95,9442.05,9496.63,10100],["2008-04-29",9442.05,9714.95,9169.16,9169.16,4800],["2008-05-05",9332.9,9496.63,9060.01,9060.01,3200],["2008-05-06",9496.63,9496.63,9496.63,9496.63,1500],["2008-05-07",9769.52,9769.52,9496.63,9496.63,1800],["2008-05-08",9442.05,9442.05,9442.05,9442.05,100],["2008-05-09",9169.16,9169.16,9169.16,9169.16,200],["2008-05-12",8896.27,9442.05,8896.27,8896.27,900],["2008-05-13",8841.69,8841.69,8841.69,8841.69,100],["2008-05-14",8841.69,8841.69,8841.69,8841.69,0],["2008-05-15",8841.69,8841.69,8841.69,8841.69,0],["2008-05-16",8623.38,8623.38,8623.38,8623.38,600],["2008-05-19",8623.38,8623.38,8623.38,8623.38,100],["2008-05-20",8623.38,8623.38,8623.38,8623.38,0],["2008-05-21",8623.38,8623.38,8623.38,8623.38,100],["2008-05-22",8623.38,8623.38,8623.38,8623.38,0],["2008-05-23",8623.38,8623.38,8623.38,8623.38,0],["2008-05-26",8623.38,8623.38,8623.38,8623.38,0],["2008-05-30",8623.38,8623.38,8623.38,8623.38,0],["2008-06-02",8623.38,8623.38,8623.38,8623.38,0],["2008-06-03",8623.38,8623.38,8623.38,8623.38,0],["2008-06-04",8623.38,8623.38,8623.38,8623.38,0],["2008-06-05",8623.38,8623.38,8623.38,8623.38,0],["2008-06-06",8623.38,8623.38,8623.38,8623.38,0],["2008-06-09",8623.38,8623.38,8623.38,8623.38,0],["2008-06-10",8623.38,8623.38,8623.38,8623.38,0],["2008-06-11",8623.38,8623.38,8623.38,8623.38,0],["2008-06-12",8623.38,8623.38,8623.38,8623.38,0],["2008-06-13",8405.06,8405.06,8405.06,8405.06,200],["2008-06-16",8186.75,8568.8,8186.75,8186.75,22900],["2008-06-17",8405.06,8405.06,8186.75,8405.06,25200],["2008-06-18",8623.38,8623.38,8186.75,8186.75,5300],["2008-06-19",8023.02,8023.02,8023.02,8023.02,2000],["2008-06-20",8023.02,8023.02,8023.02,8023.02,0],["2008-06-23",7750.12,7750.12,7750.12,7750.12,5900],["2008-06-24",7750.12,7750.12,7750.12,7750.12,100],["2008-06-25",7640.97,7640.97,7640.97,7640.97,100],["2008-06-26",7368.08,7368.08,7368.08,7368.08,1100],["2008-06-27",7095.18,7095.18,7095.18,7095.18,1100],["2008-06-30",6822.29,6822.29,6822.29,6822.29,100],["2008-07-01",7095.18,7095.18,6549.4,6549.4,25900],["2008-07-02",6767.71,6767.71,6331.09,6385.67,31700],["2008-07-03",6440.24,6603.98,6440.24,6603.98,45100],["2008-07-04",6767.71,6767.71,6767.71,6767.71,8500],["2008-07-07",6986.03,6986.03,6986.03,6986.03,3300],["2008-07-08",6713.14,6713.14,6713.14,6713.14,4900],["2008-07-09",6494.82,6658.56,6494.82,6549.4,16900],["2008-07-10",6549.4,6549.4,6331.09,6385.67,16600],["2008-07-11",6385.67,6658.56,6331.09,6658.56,25500],["2008-07-14",6822.29,6822.29,6603.98,6822.29,9900],["2008-07-15",7095.18,7095.18,7095.18,7095.18,29100],["2008-07-16",7368.08,7368.08,6931.45,7368.08,28400],["2008-07-17",7531.81,7531.81,7531.81,7531.81,18900],["2008-07-18",7477.23,7477.23,7258.92,7258.92,2100],["2008-07-21",7040.61,7040.61,7040.61,7040.61,100],["2008-07-22",6767.71,6767.71,6767.71,6767.71,100],["2008-07-23",6767.71,6767.71,6767.71,6767.71,0],["2008-07-24",6549.4,6549.4,6549.4,6549.4,1000],["2008-07-25",6331.09,6331.09,6331.09,6331.09,100],["2008-07-28",6112.77,6112.77,6112.77,6112.77,5900],["2008-07-29",5894.46,6331.09,5894.46,6112.77,10300],["2008-07-30",5949.04,5949.04,5949.04,5949.04,900],["2008-07-31",5730.73,5730.73,5730.73,5730.73,2500],["2008-08-01",5512.41,5949.04,5512.41,5512.41,1400],["2008-08-04",5348.68,5348.68,5348.68,5348.68,2600],["2008-08-05",5184.94,5184.94,5184.94,5184.94,4800],["2008-08-06",5021.21,5348.68,5021.21,5021.21,7600],["2008-08-07",5239.52,5239.52,4912.05,5239.52,5300],["2008-08-08",5239.52,5239.52,5239.52,5239.52,1000],["2008-08-11",5403.26,5403.26,5403.26,5403.26,1200],["2008-08-12",5566.99,5566.99,5512.41,5566.99,18200],["2008-08-13",5730.73,5730.73,5566.99,5676.15,6600],["2008-08-14",5839.88,5894.46,5839.88,5894.46,6200],["2008-08-15",6058.2,6058.2,6058.2,6058.2,3900],["2008-08-18",6440.24,6440.24,6440.24,6440.24,1900],["2008-08-19",6876.87,6876.87,6003.62,6276.51,6600],["2008-08-20",6276.51,6276.51,6221.93,6221.93,3000],["2008-08-21",5839.88,6221.93,5839.88,5949.04,6500],["2008-08-22",6331.09,6331.09,5894.46,5894.46,8600],["2008-08-25",6713.14,6713.14,6713.14,6713.14,14600],["2008-08-26",7149.76,7149.76,7149.76,7149.76,9300],["2008-08-27",7313.5,7313.5,7313.5,7313.5,8500],["2008-08-28",7804.7,7804.7,7640.97,7804.7,57600],["2008-08-29",8350.49,8350.49,8350.49,8350.49,9400],["2008-09-03",8896.27,8896.27,8896.27,8896.27,1000],["2008-09-04",9496.63,9496.63,9496.63,9496.63,2900],["2008-09-05",10151.57,10151.57,10151.57,10151.57,6700],["2008-09-08",10861.09,10861.09,10861.09,10861.09,14700],["2008-09-09",11570.61,11570.61,11570.61,11570.61,8700],["2008-09-10",12334.71,12334.71,10806.51,10806.51,28000],["2008-09-11",11352.3,11352.3,11352.3,11352.3,1000],["2008-09-12",10588.2,10588.2,10588.2,10588.2,100],["2008-09-15",10588.2,10588.2,10588.2,10588.2,0],["2008-09-16",10588.2,10588.2,10588.2,10588.2,0],["2008-09-17",9878.68,9878.68,9878.68,9878.68,100],["2008-09-18",9878.68,9878.68,9878.68,9878.68,0],["2008-09-19",9223.74,9223.74,9223.74,9223.74,33000],["2008-09-22",9824.1,9824.1,9551.21,9824.1,93400],["2008-09-23",9169.16,9169.16,9169.16,9169.16,200],["2008-09-24",9714.95,9714.95,8623.38,8623.38,500],["2008-09-25",8459.64,8514.22,8459.64,8514.22,7400],["2008-09-26",8023.02,8023.02,7913.86,7913.86,5800],["2008-09-29",7368.08,7695.55,7368.08,7368.08,11900],["2008-09-30",6876.87,6876.87,6876.87,6876.87,11800],["2008-10-01",6876.87,6986.03,6603.98,6986.03,11200],["2008-10-02",7095.18,7149.76,7040.61,7149.76,5400],["2008-10-03",6658.56,7586.39,6603.98,7586.39,2400],["2008-10-06",7695.55,7695.55,6822.29,7204.34,8800],["2008-10-07",7913.86,7968.44,7095.18,7095.18,3200],["2008-10-08",6767.71,6767.71,6767.71,6767.71,2000],["2008-10-09",6331.09,7095.18,6331.09,7095.18,2200],["2008-10-10",6549.4,6931.45,6167.35,6440.24,4600],["2008-10-13",6713.14,6713.14,6112.77,6713.14,5900],["2008-10-14",6986.03,6986.03,6986.03,6986.03,1000],["2008-10-15",7422.65,7422.65,6603.98,7258.92,17300],["2008-10-16",6549.4,6767.71,6549.4,6549.4,7600],["2008-10-17",6603.98,6658.56,6167.35,6221.93,21900],["2008-10-20",5949.04,5949.04,5839.88,5839.88,5600],["2008-10-21",5785.3,6003.62,5621.57,5785.3,7000],["2008-10-22",5403.26,5730.73,5403.26,5457.83,5500],["2008-10-23",5075.79,5839.88,5075.79,5075.79,9300],["2008-10-24",5021.21,5021.21,4966.63,5021.21,6400],["2008-10-27",5294.1,5294.1,4748.32,4748.32,4600],["2008-10-28",4530.0,4802.89,4530.0,4802.89,3600],["2008-10-29",5021.21,5021.21,4802.89,4912.05,12800],["2008-10-30",5294.1,5294.1,5239.52,5294.1,2000],["2008-10-31",5457.83,5457.83,5239.52,5294.1,6500],["2008-11-03",5676.15,5676.15,5403.26,5403.26,5300],["2008-11-04",5785.3,5785.3,5785.3,5785.3,2800],["2008-11-05",5894.46,5949.04,5457.83,5785.3,4500],["2008-11-06",5294.1,5294.1,5294.1,5294.1,3700],["2008-11-07",4966.63,4966.63,4966.63,4966.63,1900],["2008-11-10",5239.52,5239.52,4912.05,5184.94,5200],["2008-11-11",4802.89,4802.89,4748.32,4748.32,4100],["2008-11-12",4475.42,4966.63,4475.42,4912.05,2100],["2008-11-13",4802.89,4966.63,4802.89,4912.05,3300],["2008-11-14",4912.05,4912.05,4857.47,4857.47,1900],["2008-11-17",4857.47,4857.47,4857.47,4857.47,3400],["2008-11-18",4584.58,4584.58,4584.58,4584.58,500],["2008-11-19",4420.85,4639.16,4420.85,4475.42,1900],["2008-11-20",4366.27,4420.85,4366.27,4420.85,900],["2008-11-21",4093.38,4147.95,4093.38,4147.95,1200],["2008-11-24",4366.27,4366.27,4366.27,4366.27,700],["2008-11-25",4584.58,4584.58,4584.58,4584.58,600],["2008-11-26",4857.47,4857.47,4475.42,4475.42,5100],["2008-11-27",4966.63,4966.63,4857.47,4857.47,2100],["2008-11-28",4639.16,4857.47,4639.16,4857.47,1100],["2008-12-01",4639.16,4912.05,4639.16,4912.05,600],["2008-12-02",4748.32,4748.32,4748.32,4748.32,0],["2008-12-03",4420.85,4420.85,4420.85,4420.85,2700],["2008-12-04",4693.74,4693.74,4693.74,4693.74,100],["2008-12-05",4693.74,4693.74,4693.74,4693.74,0],["2008-12-08",4693.74,4693.74,4693.74,4693.74,0],["2008-12-09",4366.27,4366.27,4366.27,4366.27,2000],["2008-12-10",4366.27,4366.27,4366.27,4366.27,0],["2008-12-11",4093.38,4093.38,4093.38,4093.38,800],["2008-12-12",4147.95,4147.95,4147.95,4147.95,100],["2008-12-15",3875.06,4366.27,3875.06,4366.27,4400],["2008-12-16",4202.53,4202.53,4202.53,4202.53,100],["2008-12-17",4311.69,4311.69,3929.64,3929.64,1100],["2008-12-18",4147.95,4147.95,4147.95,4147.95,100],["2008-12-19",4093.38,4093.38,4093.38,4093.38,500],["2008-12-22",4257.11,4311.69,4038.8,4038.8,4600],["2008-12-23",4202.53,4202.53,4038.8,4093.38,1200],["2008-12-24",4093.38,4093.38,3875.06,3875.06,7900],["2008-12-25",4257.11,4257.11,4038.8,4038.8,6400],["2008-12-26",4147.95,4147.95,4093.38,4147.95,900],["2008-12-29",4257.11,4257.11,4093.38,4093.38,700],["2008-12-30",4147.95,4202.53,4093.38,4202.53,3900],["2008-12-31",4147.95,4420.85,4147.95,4420.85,6000],["2009-01-02",4257.11,4257.11,4202.53,4202.53,1800],["2009-01-05",4475.42,4475.42,4475.42,4475.42,100],["2009-01-06",4311.69,4693.74,4311.69,4420.85,6700],["2009-01-07",4475.42,4475.42,4420.85,4420.85,2100],["2009-01-08",4420.85,4420.85,4366.27,4366.27,2000],["2009-01-09",4420.85,4420.85,4420.85,4420.85,0],["2009-01-12",4366.27,4366.27,4366.27,4366.27,2400],["2009-01-13",4147.95,4147.95,4147.95,4147.95,1100],["2009-01-14",4147.95,4147.95,4147.95,4147.95,1600],["2009-01-15",4420.85,4420.85,4420.85,4420.85,100],["2009-01-16",4639.16,4639.16,4639.16,4639.16,100],["2009-01-19",4639.16,4639.16,4366.27,4366.27,600],["2009-01-20",4420.85,4420.85,4420.85,4420.85,0],["2009-01-21",4420.85,4420.85,4420.85,4420.85,0],["2009-01-22",4420.85,4420.85,4420.85,4420.85,0],["2009-01-23",4420.85,4420.85,4147.95,4147.95,400],["2009-02-02",4366.27,4366.27,4366.27,4366.27,0],["2009-02-03",4093.38,4093.38,4093.38,4093.38,500],["2009-02-04",4366.27,4366.27,4366.27,4366.27,100],["2009-02-05",4366.27,4366.27,4366.27,4366.27,0],["2009-02-06",4366.27,4366.27,4366.27,4366.27,0],["2009-02-09",4639.16,4639.16,4639.16,4639.16,100],["2009-02-10",4639.16,4639.16,4639.16,4639.16,0],["2009-02-11",4639.16,4639.16,4639.16,4639.16,0],["2009-02-12",4639.16,4639.16,4639.16,4639.16,0],["2009-02-13",4366.27,4366.27,4366.27,4366.27,100],["2009-02-16",4366.27,4366.27,4366.27,4366.27,0],["2009-02-17",4093.38,4093.38,4093.38,4093.38,900],["2009-02-18",3984.22,4093.38,3929.64,3984.22,1700],["2009-02-19",3820.48,3875.06,3765.91,3875.06,500],["2009-02-20",3820.48,3820.48,3820.48,3820.48,0],["2009-02-23",3656.75,3656.75,3656.75,3656.75,100],["2009-02-24",3656.75,3656.75,3656.75,3656.75,0],["2009-02-25",3656.75,3656.75,3656.75,3656.75,0],["2009-02-26",3656.75,3656.75,3656.75,3656.75,1100],["2009-02-27",3656.75,3656.75,3656.75,3656.75,0],["2009-03-02",3656.75,3656.75,3656.75,3656.75,0],["2009-03-03",3656.75,3656.75,3656.75,3656.75,200],["2009-03-04",3656.75,3656.75,3656.75,3656.75,5100],["2009-03-05",3656.75,3656.75,3656.75,3656.75,1000],["2009-03-06",3656.75,3656.75,3656.75,3656.75,5700],["2009-03-09",3656.75,3656.75,3656.75,3656.75,500],["2009-03-10",3711.33,3875.06,3711.33,3820.48,1700],["2009-03-11",3711.33,3711.33,3711.33,3711.33,200],["2009-03-12",3711.33,3711.33,3711.33,3711.33,0],["2009-03-13",3711.33,3711.33,3711.33,3711.33,0],["2009-03-16",3493.01,3875.06,3493.01,3875.06,400],["2009-03-17",3711.33,3711.33,3711.33,3711.33,800],["2009-03-18",3493.01,3929.64,3493.01,3929.64,7400],["2009-03-19",3875.06,3875.06,3875.06,3875.06,400],["2009-03-20",4093.38,4093.38,4093.38,4093.38,200],["2009-03-23",4093.38,4093.38,4093.38,4093.38,0],["2009-03-24",4257.11,4257.11,3820.48,3820.48,400],["2009-03-25",4093.38,4093.38,4038.8,4093.38,600],["2009-03-26",3984.22,3984.22,3820.48,3820.48,1300],["2009-03-27",3820.48,3820.48,3602.17,3602.17,400],["2009-03-30",3929.64,3929.64,3493.01,3547.59,1800],["2009-03-31",3602.17,3602.17,3602.17,3602.17,0],["2009-04-01",3820.48,3820.48,3656.75,3656.75,1000],["2009-04-02",3820.48,3820.48,3820.48,3820.48,700],["2009-04-03",3875.06,4038.8,3875.06,4038.8,17300],["2009-04-07",3984.22,4311.69,3984.22,4311.69,3200],["2009-04-08",3820.48,4038.8,3820.48,3875.06,3700],["2009-04-09",4038.8,4038.8,4038.8,4038.8,200],["2009-04-10",4202.53,4311.69,4093.38,4202.53,30400],["2009-04-13",3929.64,4475.42,3929.64,4475.42,25700],["2009-04-14",4693.74,4693.74,4147.95,4475.42,13300],["2009-04-15",4202.53,4475.42,4202.53,4475.42,400],["2009-04-16",4584.58,4584.58,4366.27,4366.27,3300],["2009-04-17",4366.27,4475.42,4202.53,4202.53,13300],["2009-04-20",4366.27,4366.27,3984.22,3984.22,4400],["2009-04-21",4147.95,4147.95,3765.91,4147.95,3200],["2009-04-22",4093.38,4093.38,3765.91,3765.91,1800],["2009-04-23",3656.75,4202.53,3656.75,4202.53,800],["2009-04-24",4366.27,4366.27,3820.48,3820.48,8900],["2009-04-27",3875.06,4093.38,3875.06,3984.22,5500],["2009-04-28",3711.33,4038.8,3711.33,3984.22,600],["2009-04-29",4093.38,4093.38,3656.75,3711.33,3100],["2009-05-04",3656.75,4038.8,3656.75,4038.8,5500],["2009-05-05",3711.33,4257.11,3711.33,4147.95,7100],["2009-05-06",4475.42,4475.42,4038.8,4038.8,6000],["2009-05-07",4257.11,4257.11,3820.48,3929.64,700],["2009-05-08",3765.91,4202.53,3765.91,4038.8,1300],["2009-05-11",3656.75,4093.38,3656.75,3984.22,1000],["2009-05-12",4038.8,4202.53,4038.8,4202.53,9500],["2009-05-13",3929.64,4366.27,3929.64,4147.95,2900],["2009-05-14",4420.85,4420.85,3875.06,4202.53,1500],["2009-05-15",3984.22,4420.85,3984.22,4311.69,6400],["2009-05-18",4366.27,4366.27,4311.69,4311.69,1800],["2009-05-19",4475.42,4475.42,4311.69,4420.85,8400],["2009-05-20",4475.42,4693.74,4475.42,4693.74,23900],["2009-05-21",4748.32,4857.47,4693.74,4857.47,10600],["2009-05-22",5130.36,5130.36,4802.89,5130.36,26100],["2009-05-25",5184.94,5403.26,5184.94,5403.26,22500],["2009-05-26",5730.73,5730.73,5621.57,5730.73,18900],["2009-05-27",6112.77,6112.77,5566.99,5894.46,27300],["2009-05-28",5566.99,5566.99,5566.99,5566.99,2800],["2009-05-29",5184.94,5676.15,5184.94,5457.83,17200],["2009-06-01",5348.68,5621.57,5348.68,5621.57,12000],["2009-06-02",5949.04,5949.04,5621.57,5785.3,11900],["2009-06-03",5730.73,5785.3,5512.41,5730.73,10800],["2009-06-04",5730.73,6003.62,5730.73,5949.04,36500],["2009-06-05",6221.93,6221.93,6221.93,6221.93,25700],["2009-06-08",6603.98,6603.98,6603.98,6603.98,6300],["2009-06-09",7040.61,7040.61,6276.51,7040.61,39500],["2009-06-10",7531.81,7531.81,6549.4,6549.4,17600],["2009-06-11",6658.56,7149.76,6658.56,7149.76,18100],["2009-06-12",7586.39,7586.39,6767.71,7204.34,5200],["2009-06-15",7095.18,7095.18,6876.87,6876.87,11300],["2009-06-16",7149.76,7149.76,6440.24,6494.82,3400],["2009-06-17",6440.24,6549.4,6058.2,6549.4,6100],["2009-06-18",6385.67,6767.71,6385.67,6767.71,3800],["2009-06-19",6931.45,6931.45,6058.2,6058.2,12500],["2009-06-22",6058.2,6058.2,6003.62,6003.62,4300],["2009-06-23",6276.51,6276.51,5621.57,5621.57,11900],["2009-06-24",6003.62,6058.2,6003.62,6058.2,5600],["2009-06-25",6440.24,6440.24,5730.73,5730.73,2800],["2009-06-26",6276.51,6276.51,6003.62,6167.35,1900],["2009-06-29",6003.62,6003.62,6003.62,6003.62,6700],["2009-06-30",5785.3,6276.51,5676.15,6276.51,5800],["2009-07-01",5457.83,6003.62,5457.83,6003.62,2800],["2009-07-02",5894.46,5894.46,5512.41,5839.88,2600],["2009-07-03",6112.77,6221.93,6112.77,6221.93,400],["2009-07-06",6549.4,6549.4,5785.3,6276.51,2900],["2009-07-07",6494.82,6494.82,6003.62,6003.62,3300],["2009-07-08",5839.88,6003.62,5839.88,6003.62,1200],["2009-07-09",6003.62,6003.62,5894.46,6003.62,2200],["2009-07-10",6003.62,6003.62,5676.15,5676.15,5600],["2009-07-13",6058.2,6058.2,5730.73,5730.73,2000],["2009-07-14",5730.73,5894.46,5730.73,5894.46,3000],["2009-07-15",5730.73,5839.88,5730.73,5730.73,1600],["2009-07-16",6058.2,6058.2,6058.2,6058.2,2000],["2009-07-17",5730.73,5730.73,5730.73,5730.73,3400],["2009-07-20",5348.68,5403.26,5348.68,5403.26,1300],["2009-07-21",5130.36,5457.83,5130.36,5239.52,1400],["2009-07-22",5566.99,5566.99,5566.99,5566.99,100],["2009-07-23",5894.46,5949.04,5894.46,5949.04,16000],["2009-07-24",6331.09,6331.09,6331.09,6331.09,4900],["2009-07-27",6767.71,6767.71,6276.51,6331.09,4000],["2009-07-28",6385.67,6385.67,6112.77,6112.77,300],["2009-07-29",5894.46,5894.46,5839.88,5839.88,3600],["2009-07-30",6003.62,6003.62,6003.62,6003.62,300],["2009-07-31",6058.2,6058.2,6058.2,6058.2,200],["2009-08-03",6003.62,6003.62,5949.04,5949.04,1300],["2009-08-04",6221.93,6221.93,6003.62,6003.62,900],["2009-08-05",6003.62,6549.4,6003.62,6549.4,18300],["2009-08-06",6931.45,6931.45,6767.71,6931.45,29600],["2009-08-07",7368.08,7368.08,6549.4,6931.45,8300],["2009-08-10",6603.98,6603.98,6549.4,6549.4,6300],["2009-08-11",6549.4,6549.4,6167.35,6276.51,4100],["2009-08-12",6494.82,6494.82,5949.04,6385.67,3900],["2009-08-13",6167.35,6221.93,5839.88,5839.88,22700],["2009-08-14",6276.51,6385.67,6221.93,6385.67,3500],["2009-08-17",6603.98,6603.98,6549.4,6549.4,1400],["2009-08-18",6549.4,6549.4,6549.4,6549.4,0],["2009-08-19",6167.35,6167.35,6112.77,6112.77,16500],["2009-08-20",5894.46,5949.04,5839.88,5894.46,7400],["2009-08-21",5730.73,6112.77,5730.73,6058.2,4300],["2009-08-24",6003.62,6003.62,6003.62,6003.62,800],["2009-08-25",5730.73,5730.73,5676.15,5730.73,2400],["2009-08-26",6003.62,6003.62,5894.46,5894.46,2200],["2009-08-27",6003.62,6003.62,6003.62,6003.62,3300],["2009-08-28",6003.62,6167.35,6003.62,6167.35,9300],["2009-08-31",6331.09,6331.09,6276.51,6276.51,2400],["2009-09-01",6167.35,6221.93,6058.2,6221.93,2500],["2009-09-03",6058.2,6058.2,6003.62,6003.62,2300],["2009-09-04",5894.46,6003.62,5894.46,5894.46,12900],["2009-09-07",6221.93,6221.93,5621.57,5621.57,3700],["2009-09-08",6058.2,6058.2,6058.2,6058.2,4100],["2009-09-09",6167.35,6167.35,6003.62,6003.62,5300],["2009-09-10",6112.77,6221.93,6112.77,6167.35,3000],["2009-09-11",6167.35,6167.35,6003.62,6003.62,2700],["2009-09-14",5839.88,6058.2,5839.88,6003.62,10100],["2009-09-15",6003.62,6003.62,5730.73,6003.62,15900],["2009-09-16",6112.77,6167.35,6112.77,6167.35,4500],["2009-09-17",6167.35,6167.35,5839.88,5949.04,5700],["2009-09-18",5894.46,5949.04,5894.46,5949.04,3200],["2009-09-21",5839.88,5949.04,5730.73,5730.73,20900],["2009-09-22",6003.62,6003.62,5894.46,5894.46,1300],["2009-09-23",5894.46,6003.62,5730.73,5894.46,13000],["2009-09-24",5730.73,5839.88,5730.73,5839.88,5200],["2009-09-25",5785.3,5785.3,5676.15,5785.3,14000],["2009-09-28",5839.88,5839.88,5730.73,5730.73,5800],["2009-09-29",5785.3,5785.3,5785.3,5785.3,3300],["2009-09-30",5785.3,5839.88,5730.73,5730.73,6100],["2009-10-01",5839.88,5839.88,5621.57,5676.15,7900],["2009-10-02",5621.57,5621.57,5621.57,5621.57,1000],["2009-10-05",5621.57,5676.15,5621.57,5676.15,1300],["2009-10-06",5676.15,5730.73,5676.15,5730.73,2200],["2009-10-07",5730.73,5785.3,5730.73,5785.3,4300],["2009-10-08",5785.3,5894.46,5785.3,5894.46,16400],["2009-10-09",6003.62,6167.35,6003.62,6112.77,21100],["2009-10-12",6167.35,6276.51,5894.46,6167.35,2200],["2009-10-13",6112.77,6112.77,6058.2,6058.2,1600],["2009-10-14",6112.77,6494.82,6058.2,6494.82,19500],["2009-10-15",6713.14,6767.71,6713.14,6767.71,28000],["2009-10-16",6931.45,7040.61,6549.4,6549.4,8000],["2009-10-19",7204.34,7204.34,6822.29,7204.34,46400],["2009-10-20",7586.39,7640.97,7149.76,7640.97,37300],["2009-10-21",7586.39,8077.59,7586.39,8077.59,33800],["2009-10-22",8568.8,8568.8,8132.17,8568.8,52500],["2009-10-23",8896.27,8896.27,7804.7,7804.7,12600],["2009-10-26",7804.7,7804.7,7804.7,7804.7,2100],["2009-10-27",7258.92,7258.92,7258.92,7258.92,4000],["2009-10-28",6767.71,6822.29,6767.71,6767.71,14700],["2009-10-29",6331.09,6549.4,6331.09,6331.09,3000],["2009-10-30",6603.98,6876.87,6549.4,6876.87,10000],["2009-11-02",7204.34,7204.34,6331.09,6331.09,10000],["2009-11-03",6112.77,6276.51,6112.77,6276.51,3000],["2009-11-04",6549.4,6549.4,6549.4,6549.4,2500],["2009-11-05",6603.98,6986.03,6603.98,6986.03,4100],["2009-11-06",7204.34,7204.34,6658.56,6658.56,1700],["2009-11-09",6713.14,6713.14,6658.56,6658.56,500],["2009-11-10",6221.93,6221.93,6221.93,6221.93,2500],["2009-11-11",5839.88,6221.93,5839.88,6221.93,4800],["2009-11-12",6549.4,6549.4,5785.3,5785.3,9800],["2009-11-13",6385.67,6385.67,6385.67,6385.67,2000],["2009-11-16",6058.2,6767.71,6058.2,6767.71,2000],["2009-11-17",6822.29,6822.29,6331.09,6549.4,4500],["2009-11-18",6549.4,6549.4,6549.4,6549.4,900],["2009-11-19",6331.09,6331.09,6331.09,6331.09,800],["2009-11-20",6385.67,6385.67,6385.67,6385.67,200],["2009-11-23",6276.51,6276.51,6003.62,6003.62,3400],["2009-11-24",6112.77,6276.51,6112.77,6221.93,1200],["2009-11-25",6003.62,6003.62,5785.3,5785.3,2300],["2009-11-26",5457.83,5457.83,5403.26,5403.26,1900],["2009-11-27",5075.79,5130.36,5075.79,5130.36,1900],["2009-11-30",5184.94,5403.26,5184.94,5403.26,300],["2009-12-01",5566.99,5566.99,5566.99,5566.99,4100],["2009-12-02",5457.83,5785.3,5457.83,5785.3,700],["2009-12-03",5239.52,5239.52,5239.52,5239.52,100],["2009-12-04",5457.83,5566.99,5239.52,5239.52,1700],["2009-12-07",5457.83,5457.83,5457.83,5457.83,100],["2009-12-08",5457.83,5457.83,5457.83,5457.83,800],["2009-12-09",5294.1,5457.83,5294.1,5457.83,2100],["2009-12-10",5348.68,5348.68,5075.79,5075.79,1400],["2009-12-11",5348.68,5348.68,5184.94,5294.1,700],["2009-12-14",5184.94,5184.94,5184.94,5184.94,300],["2009-12-15",5184.94,5184.94,4912.05,4912.05,2000],["2009-12-16",5184.94,5184.94,5184.94,5184.94,100],["2009-12-17",5184.94,5184.94,5184.94,5184.94,0],["2009-12-18",5403.26,5403.26,5403.26,5403.26,300],["2009-12-21",5403.26,5403.26,5403.26,5403.26,0],["2009-12-22",5075.79,5075.79,5075.79,5075.79,700],["2009-12-23",4802.89,4802.89,4802.89,4802.89,100],["2009-12-24",4639.16,4639.16,4475.42,4475.42,4300],["2009-12-25",4802.89,4802.89,4802.89,4802.89,2600],["2009-12-28",5130.36,5130.36,4912.05,5130.36,5100],["2009-12-29",5130.36,5348.68,5130.36,5294.1,11400],["2009-12-30",5457.83,5512.41,5294.1,5457.83,1800],["2009-12-31",5239.52,5239.52,5239.52,5239.52,1300],["2010-01-04",5457.83,5566.99,5457.83,5566.99,1600],["2010-01-05",5621.57,5621.57,5512.41,5512.41,3300],["2010-01-06",5239.52,5512.41,5239.52,5512.41,2700],["2010-01-07",5457.83,5457.83,5457.83,5457.83,100],["2010-01-08",5457.83,5457.83,5075.79,5184.94,5300],["2010-01-11",5457.83,5457.83,5457.83,5457.83,700],["2010-01-12",5348.68,5348.68,5348.68,5348.68,500],["2010-01-13",5457.83,5457.83,5457.83,5457.83,200],["2010-01-14",5566.99,5566.99,5403.26,5403.26,1200],["2010-01-15",5075.79,5075.79,5075.79,5075.79,800],["2010-01-18",4802.89,4802.89,4802.89,4802.89,700],["2010-01-19",4912.05,4912.05,4912.05,4912.05,100],["2010-01-20",4966.63,4966.63,4912.05,4912.05,700],["2010-01-21",4802.89,4802.89,4802.89,4802.89,300],["2010-01-22",4857.47,4857.47,4857.47,4857.47,1400],["2010-01-25",4857.47,4857.47,4857.47,4857.47,0],["2010-01-26",5075.79,5130.36,5075.79,5130.36,1600],["2010-01-27",5075.79,5075.79,5075.79,5075.79,0],["2010-01-28",4912.05,4912.05,4802.89,4912.05,3000],["2010-01-29",5184.94,5184.94,5130.36,5184.94,4400],["2010-02-01",5457.83,5512.41,5457.83,5512.41,6700],["2010-02-02",5512.41,5512.41,5512.41,5512.41,0],["2010-02-03",5130.36,5130.36,5130.36,5130.36,100],["2010-02-04",5130.36,5130.36,5130.36,5130.36,0],["2010-02-05",4912.05,4912.05,4912.05,4912.05,500],["2010-02-08",4912.05,4912.05,4912.05,4912.05,0],["2010-02-09",4584.58,4639.16,4584.58,4584.58,1100],["2010-02-10",4475.42,4475.42,4475.42,4475.42,1300],["2010-02-11",4748.32,4748.32,4748.32,4748.32,100],["2010-02-12",4748.32,4748.32,4748.32,4748.32,0],["2010-02-22",5075.79,5075.79,5075.79,5075.79,100],["2010-02-23",5021.21,5021.21,5021.21,5021.21,500],["2010-02-24",4912.05,4912.05,4857.47,4912.05,3900],["2010-02-25",4912.05,4912.05,4912.05,4912.05,0],["2010-02-26",4693.74,4912.05,4693.74,4912.05,1600],["2010-03-01",4857.47,4857.47,4857.47,4857.47,0],["2010-03-02",4693.74,4693.74,4693.74,4693.74,100],["2010-03-03",4693.74,4693.74,4693.74,4693.74,100],["2010-03-04",4912.05,4912.05,4475.42,4475.42,2000],["2010-03-05",4530.0,4639.16,4530.0,4639.16,2600],["2010-03-08",4748.32,4802.89,4693.74,4802.89,5000],["2010-03-09",4857.47,4857.47,4802.89,4802.89,1400],["2010-03-10",4802.89,4802.89,4802.89,4802.89,0],["2010-03-11",4802.89,4802.89,4802.89,4802.89,300],["2010-03-12",4802.89,4912.05,4802.89,4912.05,1000],["2010-03-15",4912.05,4912.05,4857.47,4912.05,3800],["2010-03-16",4912.05,4912.05,4912.05,4912.05,100],["2010-03-17",4966.63,4966.63,4966.63,4966.63,100],["2010-03-18",4966.63,4966.63,4639.16,4857.47,2100],["2010-03-19",4857.47,4912.05,4857.47,4857.47,2300],["2010-03-22",4802.89,4802.89,4802.89,4802.89,100],["2010-03-23",4912.05,5021.21,4912.05,4912.05,3900],["2010-03-24",4966.63,5021.21,4966.63,4966.63,9700],["2010-03-25",4912.05,4912.05,4912.05,4912.05,1600],["2010-03-26",4966.63,4966.63,4857.47,4857.47,8500],["2010-03-29",4912.05,4966.63,4912.05,4912.05,6100],["2010-03-30",4912.05,4912.05,4912.05,4912.05,0],["2010-03-31",4857.47,4857.47,4802.89,4857.47,3500],["2010-04-01",4802.89,4802.89,4802.89,4802.89,0],["2010-04-02",4912.05,4912.05,4912.05,4912.05,100],["2010-04-05",4912.05,4912.05,4912.05,4912.05,1100],["2010-04-06",4748.32,4912.05,4639.16,4912.05,1500],["2010-04-07",4693.74,4693.74,4693.74,4693.74,100],["2010-04-08",4693.74,5021.21,4693.74,5021.21,10700],["2010-04-09",5021.21,5021.21,4912.05,5021.21,3500],["2010-04-12",5239.52,5348.68,4802.89,5021.21,5300],["2010-04-13",5130.36,5184.94,4912.05,5184.94,4100],["2010-04-14",4966.63,5130.36,4966.63,5130.36,1500],["2010-04-15",5239.52,5294.1,5239.52,5294.1,21200],["2010-04-16",5621.57,5621.57,5294.1,5457.83,5900],["2010-04-19",5785.3,5839.88,5621.57,5839.88,15300],["2010-04-20",5949.04,6167.35,5949.04,6167.35,10200],["2010-04-21",6494.82,6494.82,6494.82,6494.82,7200],["2010-04-22",6822.29,6931.45,6112.77,6931.45,72700],["2010-04-26",7313.5,7313.5,7313.5,7313.5,35700],["2010-04-27",7804.7,7804.7,7368.08,7804.7,28700],["2010-04-28",8023.02,8186.75,7804.7,8186.75,20200],["2010-04-29",8186.75,8677.96,7913.86,8677.96,26300],["2010-05-04",9114.58,9114.58,9114.58,9114.58,3700],["2010-05-05",9714.95,9714.95,9714.95,9714.95,8500],["2010-05-06",10369.89,10369.89,10096.99,10369.89,74100],["2010-05-07",11079.4,11079.4,10642.78,11079.4,46400],["2010-05-10",11679.77,11679.77,11679.77,11679.77,12800],["2010-05-11",12443.86,12443.86,12443.86,12443.86,15000],["2010-05-12",13262.54,13262.54,11625.19,11625.19,34200],["2010-05-13",12061.81,12061.81,12061.81,12061.81,2600],["2010-05-14",11243.14,11243.14,11243.14,11243.14,1000],["2010-05-17",10479.04,10479.04,10479.04,10479.04,2100],["2010-05-18",9769.52,9769.52,9769.52,9769.52,1300],["2010-05-19",9114.58,9114.58,9114.58,9114.58,700],["2010-05-20",9114.58,9114.58,9114.58,9114.58,0],["2010-05-21",8514.22,8514.22,8514.22,8514.22,100],["2010-05-24",7968.44,7968.44,7968.44,7968.44,200],["2010-05-25",7422.65,7422.65,7422.65,7422.65,12100],["2010-05-26",6931.45,7913.86,6931.45,7804.7,90100],["2010-05-27",7422.65,7422.65,7422.65,7422.65,51900],["2010-05-28",7913.86,7913.86,7859.28,7913.86,86200],["2010-05-31",8459.64,8459.64,7640.97,7640.97,34200],["2010-06-01",7640.97,7640.97,7477.23,7640.97,41800],["2010-06-02",7040.61,7531.81,7040.61,7040.61,55100],["2010-06-03",7258.92,7531.81,7095.18,7368.08,23400],["2010-06-04",7531.81,7531.81,7095.18,7095.18,700],["2010-06-07",6822.29,6822.29,6822.29,6822.29,11500],["2010-06-08",6385.67,7095.18,6385.67,7095.18,27000],["2010-06-09",6603.98,7095.18,6331.09,6331.09,17700],["2010-06-10",6822.29,6822.29,6221.93,6822.29,27400],["2010-06-11",7258.92,7258.92,7258.92,7258.92,8300],["2010-06-14",7750.12,7750.12,7640.97,7750.12,68400],["2010-06-15",8186.75,8186.75,7258.92,7531.81,32000],["2010-06-16",7422.65,7804.7,7422.65,7804.7,55000],["2010-06-17",8077.59,8077.59,7695.55,7804.7,39900],["2010-06-18",7913.86,7913.86,7477.23,7695.55,21700],["2010-06-21",7586.39,8023.02,7586.39,8023.02,100300],["2010-06-22",8132.17,8186.75,7586.39,7695.55,11500],["2010-06-23",7368.08,7859.28,7368.08,7640.97,9000],["2010-06-24",7640.97,7750.12,7204.34,7368.08,34900],["2010-06-25",7258.92,7313.5,7040.61,7095.18,25300],["2010-06-28",7095.18,7422.65,7095.18,7422.65,12700],["2010-06-29",7640.97,7804.7,7640.97,7750.12,36400],["2010-06-30",7313.5,7640.97,7258.92,7640.97,17100],["2010-07-01",7313.5,7804.7,7313.5,7804.7,24700],["2010-07-02",7640.97,7913.86,7586.39,7695.55,21000],["2010-07-05",7968.44,7968.44,7368.08,7750.12,16300],["2010-07-06",7640.97,7640.97,7368.08,7368.08,6900],["2010-07-07",7586.39,7586.39,7149.76,7149.76,9100],["2010-07-08",7477.23,7531.81,6986.03,7095.18,30900],["2010-07-09",7313.5,7477.23,7095.18,7477.23,4600],["2010-07-12",7368.08,7586.39,7368.08,7586.39,1400],["2010-07-13",7695.55,7695.55,7422.65,7422.65,8500],["2010-07-14",7586.39,7913.86,7586.39,7804.7,53900],["2010-07-15",7804.7,8350.49,7804.7,8350.49,143400],["2010-07-16",8677.96,8841.69,8677.96,8841.69,177300],["2010-07-19",9387.48,9442.05,9114.58,9442.05,90300],["2010-07-20",9714.95,9933.26,8732.53,8732.53,75200],["2010-07-21",8350.49,8459.64,8295.91,8295.91,44400],["2010-07-22",7804.7,8405.06,7804.7,8023.02,43400],["2010-07-23",8568.8,8568.8,8023.02,8350.49,26400],["2010-07-26",8405.06,8405.06,7913.86,7913.86,11900],["2010-07-27",8295.91,8295.91,7804.7,7913.86,14200],["2010-07-28",8186.75,8186.75,7640.97,7804.7,5300],["2010-07-29",8077.59,8077.59,7695.55,8023.02,9100],["2010-07-30",8241.33,8514.22,7913.86,8077.59,9900],["2010-08-02",7640.97,8405.06,7640.97,7640.97,30200],["2010-08-03",7968.44,7968.44,7368.08,7477.23,17000],["2010-08-04",7913.86,7913.86,7258.92,7640.97,15400],["2010-08-05",7913.86,7913.86,7477.23,7477.23,5300],["2010-08-06",7640.97,7968.44,7258.92,7913.86,17800],["2010-08-09",7695.55,7695.55,7258.92,7313.5,25600],["2010-08-10",7368.08,7368.08,6822.29,6986.03,32200],["2010-08-11",7040.61,7204.34,6822.29,7095.18,12800],["2010-08-12",6603.98,6603.98,6603.98,6603.98,11100],["2010-08-13",6494.82,6658.56,6167.35,6658.56,22600],["2010-08-16",6549.4,6713.14,6276.51,6549.4,34700],["2010-08-17",6603.98,6658.56,6494.82,6494.82,6700],["2010-08-18",6331.09,6549.4,6331.09,6331.09,1100],["2010-08-19",6221.93,6713.14,6221.93,6658.56,500],["2010-08-20",6331.09,6331.09,6112.77,6112.77,3400],["2010-08-23",6167.35,6167.35,5894.46,5894.46,4300],["2010-08-24",5621.57,5621.57,5566.99,5566.99,15300],["2010-08-25",5239.52,5239.52,5239.52,5239.52,3700],["2010-08-26",4912.05,5294.1,4912.05,5239.52,12800],["2010-08-27",4748.32,5075.79,4693.74,4748.32,15000],["2010-08-30",5075.79,5075.79,5075.79,5075.79,8300],["2010-08-31",5294.1,5403.26,5239.52,5403.26,28600],["2010-09-01",5621.57,5676.15,5130.36,5621.57,16600],["2010-09-06",5785.3,5839.88,5566.99,5839.88,39100],["2010-09-07",6003.62,6003.62,5457.83,5566.99,8400],["2010-09-08",5348.68,5457.83,5294.1,5457.83,20100],["2010-09-09",5457.83,5676.15,5457.83,5676.15,14500],["2010-09-10",6003.62,6003.62,5457.83,5566.99,13500],["2010-09-13",5730.73,5730.73,5348.68,5348.68,9000],["2010-09-14",5730.73,5730.73,5348.68,5566.99,9300],["2010-09-15",5949.04,5949.04,5457.83,5457.83,3800],["2010-09-16",5457.83,5676.15,5457.83,5621.57,1200],["2010-09-17",5621.57,5730.73,5457.83,5730.73,23100],["2010-09-20",5457.83,5621.57,5457.83,5457.83,18200],["2010-09-21",5785.3,5785.3,5457.83,5457.83,15600],["2010-09-22",5457.83,5512.41,5457.83,5512.41,1900],["2010-09-23",5348.68,5457.83,5348.68,5348.68,7000],["2010-09-24",5676.15,5676.15,5075.79,5184.94,10500],["2010-09-27",5184.94,5457.83,5184.94,5294.1,4100],["2010-09-28",5239.52,5457.83,5239.52,5457.83,16200],["2010-09-29",5184.94,5184.94,5130.36,5130.36,10700],["2010-09-30",5021.21,5348.68,4912.05,5130.36,4700],["2010-10-01",5239.52,5239.52,5184.94,5184.94,10000],["2010-10-04",5457.83,5457.83,4966.63,4966.63,5000],["2010-10-05",5239.52,5239.52,5239.52,5239.52,400],["2010-10-06",5075.79,5239.52,5075.79,5184.94,10100],["2010-10-07",5294.1,5294.1,5021.21,5021.21,4100],["2010-10-08",5294.1,5294.1,5294.1,5294.1,100],["2010-10-11",5021.21,5021.21,4966.63,4966.63,2500],["2010-10-12",4966.63,4966.63,4639.16,4639.16,15400],["2010-10-13",4857.47,4857.47,4802.89,4802.89,800],["2010-10-14",5130.36,5130.36,4530.0,4530.0,10600],["2010-10-15",4857.47,4857.47,4693.74,4693.74,9500],["2010-10-18",4912.05,4912.05,4693.74,4693.74,1400],["2010-10-19",4966.63,4966.63,4584.58,4584.58,15500],["2010-10-20",4420.85,4420.85,4366.27,4366.27,9700],["2010-10-21",4639.16,4639.16,4147.95,4366.27,10000],["2010-10-22",4475.42,4475.42,4147.95,4147.95,1300],["2010-10-25",4366.27,4366.27,3929.64,4093.38,30300],["2010-10-26",4311.69,4366.27,4311.69,4366.27,17100],["2010-10-27",4147.95,4147.95,4147.95,4147.95,3400],["2010-10-28",4366.27,4366.27,4147.95,4147.95,1500],["2010-10-29",4366.27,4366.27,4147.95,4147.95,2500],["2010-11-01",3984.22,4038.8,3984.22,4038.8,3500],["2010-11-02",4038.8,4038.8,4038.8,4038.8,1600],["2010-11-03",3984.22,3984.22,3875.06,3875.06,9400],["2010-11-04",3875.06,4038.8,3820.48,3929.64,10600],["2010-11-05",3984.22,3984.22,3875.06,3929.64,6800],["2010-11-08",3929.64,3929.64,3929.64,3929.64,0],["2010-11-09",4093.38,4093.38,3984.22,3984.22,400],["2010-11-10",3820.48,3929.64,3820.48,3929.64,7200],["2010-11-11",3820.48,3820.48,3656.75,3656.75,4100],["2010-11-12",3602.17,3711.33,3547.59,3711.33,8100],["2010-11-15",3820.48,3820.48,3383.86,3602.17,22800],["2010-11-16",3547.59,3547.59,3438.44,3438.44,11500],["2010-11-17",3438.44,3493.01,3383.86,3493.01,7400],["2010-11-18",3602.17,3602.17,3493.01,3602.17,7700],["2010-11-19",3547.59,3547.59,3547.59,3547.59,1200],["2010-11-22",3547.59,3547.59,3383.86,3383.86,2600],["2010-11-23",3438.44,3547.59,3438.44,3547.59,1100],["2010-11-24",3438.44,3493.01,3329.28,3383.86,5500],["2010-11-25",3493.01,3602.17,3493.01,3602.17,8600],["2010-11-26",3602.17,3765.91,3602.17,3765.91,3800],["2010-11-29",3765.91,3875.06,3765.91,3875.06,4900],["2010-11-30",3984.22,4038.8,3984.22,3984.22,17700],["2010-12-01",3929.64,4093.38,3820.48,4093.38,10500],["2010-12-02",3875.06,4093.38,3875.06,4093.38,21700],["2010-12-03",4311.69,4311.69,4311.69,4311.69,6700],["2010-12-06",4584.58,4584.58,4366.27,4584.58,16800],["2010-12-07",4584.58,4802.89,4475.42,4530.0,7400],["2010-12-08",4366.27,4366.27,4257.11,4257.11,4600],["2010-12-09",4147.95,4366.27,4093.38,4257.11,16100],["2010-12-10",4257.11,4475.42,4257.11,4475.42,1200],["2010-12-13",4530.0,4530.0,4420.85,4530.0,5600],["2010-12-14",4584.58,4584.58,4311.69,4311.69,5600],["2010-12-15",4202.53,4202.53,4147.95,4147.95,5000],["2010-12-16",4366.27,4366.27,3984.22,3984.22,5100],["2010-12-17",4038.8,4038.8,4038.8,4038.8,0],["2010-12-20",4257.11,4257.11,4257.11,4257.11,100],["2010-12-21",4038.8,4038.8,4038.8,4038.8,100],["2010-12-22",4038.8,4038.8,3984.22,3984.22,1000],["2010-12-23",4257.11,4257.11,4257.11,4257.11,100],["2010-12-24",4366.27,4366.27,4366.27,4366.27,100],["2010-12-27",4530.0,4530.0,4366.27,4420.85,3100],["2010-12-28",4420.85,4420.85,4420.85,4420.85,0],["2010-12-29",4420.85,4420.85,4420.85,4420.85,100],["2010-12-30",4257.11,4257.11,4257.11,4257.11,5600],["2010-12-31",4311.69,4311.69,4311.69,4311.69,200],["2011-01-04",4584.58,4584.58,4475.42,4475.42,400],["2011-01-05",4530.0,4530.0,4530.0,4530.0,0],["2011-01-06",4475.42,4475.42,4475.42,4475.42,19800],["2011-01-07",4257.11,4257.11,4257.11,4257.11,500],["2011-01-10",4257.11,4257.11,4257.11,4257.11,0],["2011-01-11",3984.22,4038.8,3984.22,4038.8,1500],["2011-01-12",4093.38,4202.53,4093.38,4202.53,5900],["2011-01-13",4475.42,4475.42,4475.42,4475.42,100],["2011-01-14",4366.27,4366.27,4366.27,4366.27,1500],["2011-01-17",4202.53,4202.53,4147.95,4147.95,1500],["2011-01-18",4147.95,4147.95,4147.95,4147.95,0],["2011-01-19",4147.95,4147.95,4147.95,4147.95,0],["2011-01-20",4147.95,4147.95,3929.64,3929.64,2700],["2011-01-21",3820.48,4147.95,3820.48,4147.95,300],["2011-01-24",3984.22,3984.22,3984.22,3984.22,0],["2011-01-25",4093.38,4093.38,4093.38,4093.38,100],["2011-01-26",4202.53,4202.53,3875.06,3875.06,700],["2011-01-27",4093.38,4093.38,4093.38,4093.38,5500],["2011-01-28",4147.95,4147.95,4147.95,4147.95,2600],["2011-02-08",4147.95,4147.95,4147.95,4147.95,0],["2011-02-09",4038.8,4038.8,4038.8,4038.8,300],["2011-02-10",4147.95,4147.95,4147.95,4147.95,300],["2011-02-11",3929.64,3929.64,3929.64,3929.64,1000],["2011-02-14",3929.64,3929.64,3929.64,3929.64,3200],["2011-02-15",3820.48,3820.48,3765.91,3765.91,800],["2011-02-16",3765.91,3765.91,3765.91,3765.91,600],["2011-02-17",3711.33,3711.33,3656.75,3656.75,800],["2011-02-18",3493.01,3493.01,3438.44,3493.01,500],["2011-02-21",3383.86,3711.33,3383.86,3711.33,1100],["2011-02-22",3656.75,3656.75,3493.01,3493.01,300],["2011-02-23",3765.91,3765.91,3602.17,3602.17,1500],["2011-02-24",3711.33,3765.91,3383.86,3383.86,12400],["2011-02-25",3711.33,3711.33,3711.33,3711.33,100],["2011-02-28",3711.33,3711.33,3547.59,3547.59,2400],["2011-03-01",3493.01,3493.01,3493.01,3493.01,400],["2011-03-02",3383.86,3493.01,3329.28,3329.28,1800],["2011-03-03",3274.7,3274.7,3274.7,3274.7,500],["2011-03-04",3274.7,3329.28,3274.7,3329.28,1600],["2011-03-07",3547.59,3547.59,3547.59,3547.59,100],["2011-03-08",3547.59,3547.59,3547.59,3547.59,0],["2011-03-09",3329.28,3383.86,3329.28,3329.28,2700],["2011-03-10",3493.01,3493.01,3493.01,3493.01,300],["2011-03-11",3547.59,3547.59,3383.86,3383.86,2700],["2011-03-14",3438.44,3438.44,3438.44,3438.44,0],["2011-03-15",3438.44,3438.44,3438.44,3438.44,100],["2011-03-16",3438.44,3438.44,3438.44,3438.44,0],["2011-03-17",3438.44,3438.44,3438.44,3438.44,0],["2011-03-18",3329.28,3329.28,3329.28,3329.28,900],["2011-03-21",3329.28,3329.28,3329.28,3329.28,0],["2011-03-22",3329.28,3329.28,3329.28,3329.28,0],["2011-03-23",3329.28,3329.28,3329.28,3329.28,0],["2011-03-24",3220.12,3220.12,3220.12,3220.12,100],["2011-03-25",3220.12,3220.12,3220.12,3220.12,0],["2011-03-28",3274.7,3383.86,3274.7,3274.7,3800],["2011-03-29",3274.7,3493.01,3274.7,3438.44,3800],["2011-03-30",3165.54,3383.86,3165.54,3383.86,1200],["2011-03-31",3383.86,3383.86,3274.7,3274.7,1000],["2011-04-01",3329.28,3329.28,3329.28,3329.28,100],["2011-04-04",3110.97,3110.97,3110.97,3110.97,3200],["2011-04-05",3274.7,3274.7,3274.7,3274.7,100],["2011-04-06",3274.7,3274.7,3110.97,3110.97,4900],["2011-04-07",3001.81,3001.81,2947.23,3001.81,4500],["2011-04-08",2838.07,3165.54,2838.07,2838.07,7300],["2011-04-13",2783.5,2892.65,2783.5,2783.5,1200],["2011-04-14",2783.5,2783.5,2783.5,2783.5,2000],["2011-04-15",2783.5,2783.5,2783.5,2783.5,0],["2011-04-18",2947.23,2947.23,2728.92,2728.92,2600],["2011-04-19",2783.5,2783.5,2783.5,2783.5,300],["2011-04-20",2838.07,2892.65,2838.07,2892.65,3200],["2011-04-21",2947.23,2947.23,2947.23,2947.23,100],["2011-04-22",2838.07,2838.07,2783.5,2783.5,1900],["2011-04-25",2783.5,2783.5,2783.5,2783.5,600],["2011-04-26",2783.5,2783.5,2783.5,2783.5,0],["2011-04-27",2783.5,2783.5,2783.5,2783.5,0],["2011-04-28",2838.07,2838.07,2838.07,2838.07,1100],["2011-04-29",2892.65,2892.65,2892.65,2892.65,100],["2011-05-04",2783.5,2783.5,2728.92,2728.92,1400],["2011-05-05",2783.5,2783.5,2783.5,2783.5,500],["2011-05-06",2783.5,2783.5,2783.5,2783.5,0],["2011-05-09",2728.92,2728.92,2728.92,2728.92,1500],["2011-05-10",2619.76,2619.76,2565.18,2565.18,900],["2011-05-11",2510.6,2510.6,2510.6,2510.6,2100],["2011-05-12",2674.34,2674.34,2674.34,2674.34,1300],["2011-05-13",2838.07,2838.07,2838.07,2838.07,100],["2011-05-16",3001.81,3001.81,3001.81,3001.81,100],["2011-05-17",3001.81,3001.81,3001.81,3001.81,0],["2011-05-18",2838.07,2838.07,2838.07,2838.07,700],["2011-05-19",2838.07,2838.07,2838.07,2838.07,300],["2011-05-20",2838.07,2838.07,2838.07,2838.07,0],["2011-05-23",2838.07,2838.07,2838.07,2838.07,0],["2011-05-24",2838.07,2838.07,2838.07,2838.07,0],["2011-05-25",2838.07,2838.07,2838.07,2838.07,0],["2011-05-26",3001.81,3001.81,2892.65,2947.23,1600],["2011-05-27",2892.65,2892.65,2892.65,2892.65,0],["2011-05-30",2892.65,2892.65,2892.65,2892.65,0],["2011-05-31",2728.92,2728.92,2728.92,2728.92,300],["2011-06-01",2565.18,2619.76,2565.18,2565.18,2100],["2011-06-02",2728.92,2728.92,2728.92,2728.92,1400],["2011-06-03",2565.18,2565.18,2565.18,2565.18,500],["2011-06-06",2401.45,2401.45,2401.45,2401.45,0],["2011-06-07",2401.45,2401.45,2401.45,2401.45,0],["2011-06-08",2401.45,2565.18,2401.45,2401.45,3600],["2011-06-09",2456.03,2456.03,2456.03,2456.03,1500],["2011-06-10",2565.18,2619.76,2565.18,2619.76,6700],["2011-06-13",2456.03,2783.5,2456.03,2783.5,400],["2011-06-14",2783.5,2892.65,2783.5,2838.07,500],["2011-06-15",2838.07,2838.07,2728.92,2728.92,2500],["2011-06-16",2728.92,2728.92,2728.92,2728.92,600],["2011-06-17",2565.18,2565.18,2565.18,2565.18,1500],["2011-06-20",2401.45,2401.45,2401.45,2401.45,100],["2011-06-21",2292.29,2456.03,2292.29,2456.03,2800],["2011-06-22",2510.6,2510.6,2510.6,2510.6,500],["2011-06-23",2510.6,2510.6,2346.87,2401.45,1500],["2011-06-24",2292.29,2456.03,2237.71,2401.45,1200],["2011-06-27",2237.71,2237.71,2183.13,2183.13,300],["2011-06-28",2292.29,2292.29,2292.29,2292.29,2700],["2011-06-29",2346.87,2401.45,2346.87,2401.45,900],["2011-06-30",2401.45,2401.45,2401.45,2401.45,700],["2011-07-01",2401.45,2565.18,2401.45,2565.18,500],["2011-07-04",2401.45,2401.45,2401.45,2401.45,1500],["2011-07-05",2401.45,2565.18,2401.45,2510.6,1600],["2011-07-06",2456.03,2456.03,2456.03,2456.03,100],["2011-07-07",2456.03,2456.03,2456.03,2456.03,0],["2011-07-08",2456.03,2456.03,2456.03,2456.03,1000],["2011-07-11",2346.87,2346.87,2346.87,2346.87,100],["2011-07-12",2346.87,2346.87,2346.87,2346.87,0],["2011-07-13",2346.87,2346.87,2346.87,2346.87,0],["2011-07-14",2183.13,2183.13,2183.13,2183.13,700],["2011-07-15",2183.13,2183.13,2073.98,2128.56,3600],["2011-07-18",2183.13,2183.13,2183.13,2183.13,1600],["2011-07-19",2292.29,2292.29,2183.13,2183.13,1100],["2011-07-20",2292.29,2292.29,2292.29,2292.29,100],["2011-07-21",2292.29,2292.29,2292.29,2292.29,0],["2011-07-22",2237.71,2237.71,2183.13,2183.13,2200],["2011-07-25",2183.13,2183.13,2183.13,2183.13,1700],["2011-07-26",2183.13,2183.13,2183.13,2183.13,0],["2011-07-27",2237.71,2292.29,2073.98,2073.98,600],["2011-07-28",2128.56,2128.56,2128.56,2128.56,1000],["2011-07-29",2073.98,2073.98,2073.98,2073.98,200],["2011-08-01",2073.98,2073.98,2073.98,2073.98,0],["2011-08-02",2073.98,2073.98,2073.98,2073.98,0],["2011-08-03",2073.98,2073.98,2073.98,2073.98,0],["2011-08-04",2183.13,2183.13,2183.13,2183.13,1200],["2011-08-05",2073.98,2073.98,2073.98,2073.98,200],["2011-08-08",2073.98,2073.98,2073.98,2073.98,0],["2011-08-09",1964.82,1964.82,1964.82,1964.82,100],["2011-08-10",2073.98,2073.98,2073.98,2073.98,300],["2011-08-11",2073.98,2073.98,2073.98,2073.98,0],["2011-08-12",1964.82,2183.13,1964.82,2183.13,200],["2011-08-15",2073.98,2073.98,2073.98,2073.98,0],["2011-08-16",2019.4,2019.4,2019.4,2019.4,600],["2011-08-17",2128.56,2128.56,2128.56,2128.56,300],["2011-08-18",2019.4,2128.56,2019.4,2128.56,1700],["2011-08-19",2128.56,2128.56,2128.56,2128.56,0],["2011-08-22",2237.71,2237.71,2237.71,2237.71,600],["2011-08-23",2128.56,2128.56,2128.56,2128.56,100],["2011-08-24",2128.56,2128.56,2128.56,2128.56,0],["2011-08-25",2128.56,2128.56,2128.56,2128.56,0],["2011-08-26",2128.56,2128.56,2128.56,2128.56,0],["2011-08-29",2019.4,2128.56,2019.4,2128.56,2000],["2011-08-30",2183.13,2183.13,2128.56,2128.56,5100],["2011-08-31",2128.56,2128.56,2128.56,2128.56,100],["2011-09-01",2019.4,2237.71,2019.4,2237.71,4700],["2011-09-05",1964.82,2128.56,1964.82,2128.56,600],["2011-09-06",2019.4,2183.13,2019.4,2183.13,700],["2011-09-07",2292.29,2292.29,2292.29,2292.29,3700],["2011-09-08",2346.87,2401.45,2292.29,2401.45,7800],["2011-09-09",2237.71,2510.6,2237.71,2510.6,700],["2011-09-12",2292.29,2565.18,2292.29,2565.18,3100],["2011-09-13",2674.34,2674.34,2674.34,2674.34,6200],["2011-09-14",2838.07,2838.07,2619.76,2619.76,3700],["2011-09-15",2565.18,2565.18,2510.6,2565.18,6300],["2011-09-16",2674.34,2674.34,2510.6,2565.18,13500],["2011-09-19",2674.34,2674.34,2619.76,2619.76,500],["2011-09-20",2728.92,2728.92,2510.6,2510.6,200],["2011-09-21",2728.92,2728.92,2456.03,2456.03,2200],["2011-09-22",2619.76,2619.76,2565.18,2565.18,1700],["2011-09-23",2619.76,2619.76,2456.03,2456.03,2200],["2011-09-26",2401.45,2619.76,2401.45,2619.76,300],["2011-09-27",2401.45,2510.6,2401.45,2401.45,1800],["2011-09-28",2292.29,2292.29,2237.71,2237.71,2100],["2011-09-29",2128.56,2183.13,2128.56,2128.56,9000],["2011-09-30",2183.13,2183.13,2183.13,2183.13,100],["2011-10-03",2073.98,2292.29,2073.98,2292.29,300],["2011-10-04",2237.71,2237.71,2237.71,2237.71,0],["2011-10-05",2183.13,2183.13,2183.13,2183.13,2500],["2011-10-06",2292.29,2292.29,2292.29,2292.29,2000],["2011-10-07",2401.45,2401.45,2401.45,2401.45,100],["2011-10-10",2292.29,2401.45,2237.71,2401.45,700],["2011-10-11",2510.6,2510.6,2183.13,2401.45,6100],["2011-10-12",2292.29,2346.87,2292.29,2292.29,3700],["2011-10-13",2183.13,2183.13,2183.13,2183.13,200],["2011-10-14",2183.13,2183.13,2183.13,2183.13,0],["2011-10-17",2183.13,2183.13,2183.13,2183.13,0],["2011-10-18",2183.13,2183.13,2128.56,2183.13,2100],["2011-10-19",2292.29,2292.29,2237.71,2237.71,1200],["2011-10-20",2346.87,2346.87,2346.87,2346.87,200],["2011-10-21",2510.6,2510.6,2183.13,2183.13,400],["2011-10-24",2510.6,2510.6,2510.6,2510.6,300],["2011-10-25",2510.6,2510.6,2510.6,2510.6,0],["2011-10-26",2510.6,2510.6,2510.6,2510.6,0],["2011-10-27",2565.18,2565.18,2346.87,2510.6,400],["2011-10-28",2346.87,2565.18,2346.87,2346.87,4700],["2011-10-31",2292.29,2292.29,2292.29,2292.29,1000],["2011-11-01",2292.29,2401.45,2292.29,2401.45,1000],["2011-11-02",2183.13,2237.71,2183.13,2183.13,3100],["2011-11-03",2183.13,2183.13,2183.13,2183.13,0],["2011-11-04",2183.13,2183.13,2183.13,2183.13,1000],["2011-11-07",2183.13,2183.13,2183.13,2183.13,0],["2011-11-08",2073.98,2183.13,2073.98,2183.13,1600],["2011-11-09",2183.13,2183.13,2183.13,2183.13,4300],["2011-11-10",2183.13,2183.13,2183.13,2183.13,2000],["2011-11-11",2073.98,2073.98,2073.98,2073.98,100],["2011-11-14",1964.82,2073.98,1964.82,2073.98,1000],["2011-11-15",2073.98,2073.98,2073.98,2073.98,0],["2011-11-16",1964.82,1964.82,1964.82,1964.82,100],["2011-11-17",2073.98,2073.98,2073.98,2073.98,3000],["2011-11-18",1964.82,1964.82,1964.82,1964.82,200],["2011-11-21",1855.66,2073.98,1855.66,2073.98,1400],["2011-11-22",2019.4,2183.13,2019.4,2183.13,1800],["2011-11-23",2073.98,2292.29,2073.98,2292.29,600],["2011-11-24",2237.71,2237.71,2237.71,2237.71,0],["2011-11-25",2292.29,2292.29,2292.29,2292.29,1000],["2011-11-28",2183.13,2183.13,2183.13,2183.13,100],["2011-11-29",2183.13,2183.13,2183.13,2183.13,0],["2011-11-30",2073.98,2073.98,2073.98,2073.98,200],["2011-12-01",2073.98,2073.98,2073.98,2073.98,0],["2011-12-02",2073.98,2073.98,2073.98,2073.98,0],["2011-12-05",1964.82,1964.82,1964.82,1964.82,100],["2011-12-06",2019.4,2073.98,2019.4,2019.4,2300],["2011-12-07",2128.56,2128.56,2019.4,2019.4,1100],["2011-12-08",2019.4,2019.4,2019.4,2019.4,0],["2011-12-09",1910.24,2128.56,1910.24,2128.56,900],["2011-12-12",2128.56,2128.56,2128.56,2128.56,0],["2011-12-13",2019.4,2183.13,2019.4,2128.56,7300],["2011-12-14",2019.4,2019.4,2019.4,2019.4,5000],["2011-12-15",1910.24,1910.24,1910.24,1910.24,100],["2011-12-16",1801.09,2019.4,1801.09,2019.4,800],["2011-12-19",1910.24,2128.56,1910.24,2128.56,300],["2011-12-20",2073.98,2073.98,2073.98,2073.98,0],["2011-12-21",1964.82,1964.82,1964.82,1964.82,100],["2011-12-22",1855.66,1855.66,1855.66,1855.66,800],["2011-12-23",1746.51,1964.82,1746.51,1964.82,900],["2011-12-26",1964.82,1964.82,1964.82,1964.82,0],["2011-12-27",2073.98,2073.98,2073.98,2073.98,27600],["2011-12-28",1964.82,1964.82,1964.82,1964.82,100],["2011-12-29",1855.66,1855.66,1855.66,1855.66,300],["2011-12-30",1746.51,1910.24,1746.51,1910.24,200],["2012-01-03",1801.09,1801.09,1801.09,1801.09,100],["2012-01-04",1691.93,1910.24,1691.93,1910.24,800],["2012-01-05",1746.51,1746.51,1746.51,1746.51,0],["2012-01-06",1637.35,1637.35,1637.35,1637.35,2100],["2012-01-09",1746.51,1746.51,1746.51,1746.51,200],["2012-01-10",1855.66,1855.66,1855.66,1855.66,300],["2012-01-11",1855.66,1855.66,1855.66,1855.66,0],["2012-01-12",1855.66,1855.66,1855.66,1855.66,0],["2012-01-13",1855.66,1855.66,1855.66,1855.66,0],["2012-01-16",1746.51,1746.51,1746.51,1746.51,200],["2012-01-17",1746.51,1746.51,1746.51,1746.51,0],["2012-01-18",1746.51,1746.51,1746.51,1746.51,900],["2012-01-19",1691.93,1855.66,1691.93,1855.66,2100],["2012-01-20",1801.09,1801.09,1801.09,1801.09,0],["2012-01-30",1855.66,1855.66,1855.66,1855.66,500],["2012-01-31",1746.51,1964.82,1746.51,1964.82,900],["2012-02-01",1855.66,1855.66,1855.66,1855.66,0],["2012-02-02",1910.24,1910.24,1910.24,1910.24,100],["2012-02-03",2019.4,2019.4,2019.4,2019.4,500],["2012-02-06",1910.24,1910.24,1910.24,1910.24,600],["2012-02-07",1910.24,1910.24,1910.24,1910.24,0],["2012-02-08",1801.09,1964.82,1801.09,1964.82,200],["2012-02-09",1964.82,1964.82,1964.82,1964.82,100],["2012-02-10",1855.66,1855.66,1855.66,1855.66,4000],["2012-02-13",1801.09,1801.09,1801.09,1801.09,100],["2012-02-14",1801.09,1801.09,1801.09,1801.09,0],["2012-02-15",1691.93,1910.24,1691.93,1855.66,2300],["2012-02-16",1855.66,1855.66,1855.66,1855.66,100],["2012-02-17",1855.66,1855.66,1746.51,1801.09,7500],["2012-02-20",1910.24,1910.24,1910.24,1910.24,100],["2012-02-21",1910.24,1910.24,1910.24,1910.24,33500],["2012-02-22",1910.24,1964.82,1910.24,1910.24,7700],["2012-02-23",2019.4,2019.4,1910.24,1910.24,6000],["2012-02-24",2019.4,2019.4,2019.4,2019.4,1200],["2012-02-27",1964.82,2128.56,1964.82,2128.56,7600],["2012-02-28",2019.4,2019.4,2019.4,2019.4,0],["2012-02-29",2128.56,2128.56,2019.4,2128.56,3700],["2012-03-01",2237.71,2237.71,2237.71,2237.71,4800],["2012-03-02",2346.87,2346.87,2346.87,2346.87,5000],["2012-03-05",2510.6,2510.6,2510.6,2510.6,3900],["2012-03-06",2674.34,2674.34,2456.03,2674.34,36800],["2012-03-07",2619.76,2783.5,2619.76,2783.5,34600],["2012-03-08",2892.65,2947.23,2892.65,2892.65,10400],["2012-03-09",3110.97,3110.97,3001.81,3110.97,19100],["2012-03-12",3274.7,3274.7,3220.12,3274.7,29000],["2012-03-13",3493.01,3493.01,3438.44,3438.44,18200],["2012-03-14",3711.33,3711.33,3656.75,3656.75,2100],["2012-03-15",3493.01,3493.01,3493.01,3493.01,100],["2012-03-16",3274.7,3274.7,3274.7,3274.7,100],["2012-03-19",3165.54,3165.54,3056.39,3056.39,1100],["2012-03-20",2892.65,2892.65,2892.65,2892.65,5400],["2012-03-21",2728.92,2728.92,2728.92,2728.92,11500],["2012-03-22",2456.03,2456.03,2401.45,2401.45,600],["2012-03-23",2565.18,2565.18,2510.6,2510.6,500],["2012-03-26",2619.76,2674.34,2619.76,2674.34,3400],["2012-03-27",2565.18,2565.18,2565.18,2565.18,100],["2012-03-28",2565.18,2565.18,2565.18,2565.18,200],["2012-03-29",2565.18,2565.18,2565.18,2565.18,100],["2012-03-30",2565.18,2565.18,2565.18,2565.18,0],["2012-04-03",2456.03,2456.03,2456.03,2456.03,100],["2012-04-04",2292.29,2401.45,2292.29,2401.45,2000],["2012-04-05",2292.29,2292.29,2292.29,2292.29,100],["2012-04-06",2183.13,2292.29,2183.13,2292.29,4100],["2012-04-09",2346.87,2346.87,2346.87,2346.87,1300],["2012-04-10",2346.87,2346.87,2346.87,2346.87,0],["2012-04-11",2510.6,2510.6,2510.6,2510.6,600],["2012-04-12",2619.76,2619.76,2619.76,2619.76,900],["2012-04-13",2619.76,2619.76,2619.76,2619.76,100],["2012-04-16",2619.76,2619.76,2619.76,2619.76,0],["2012-04-17",2783.5,2783.5,2728.92,2783.5,7100],["2012-04-18",2783.5,2892.65,2783.5,2783.5,4100],["2012-04-19",2783.5,2783.5,2783.5,2783.5,4000],["2012-04-20",2728.92,2728.92,2728.92,2728.92,900],["2012-04-23",2728.92,2728.92,2728.92,2728.92,0],["2012-04-24",2728.92,2728.92,2728.92,2728.92,0],["2012-04-25",2728.92,2728.92,2728.92,2728.92,0],["2012-04-26",2728.92,2728.92,2728.92,2728.92,0],["2012-04-27",2728.92,2728.92,2728.92,2728.92,0],["2012-05-02",2728.92,2728.92,2728.92,2728.92,0],["2012-05-03",2565.18,2565.18,2565.18,2565.18,100],["2012-05-04",2401.45,2565.18,2401.45,2565.18,500],["2012-05-07",2728.92,2728.92,2728.92,2728.92,10600],["2012-05-08",2892.65,2892.65,2892.65,2892.65,900],["2012-05-09",3056.39,3056.39,3056.39,3056.39,200],["2012-05-10",3220.12,3220.12,3165.54,3165.54,2600],["2012-05-11",3383.86,3383.86,3383.86,3383.86,100],["2012-05-14",3165.54,3165.54,3165.54,3165.54,1000],["2012-05-15",2947.23,2947.23,2947.23,2947.23,800],["2012-05-16",2783.5,2783.5,2783.5,2783.5,200],["2012-05-17",2619.76,2619.76,2619.76,2619.76,200],["2012-05-18",2456.03,2456.03,2456.03,2456.03,100],["2012-05-21",2565.18,2565.18,2565.18,2565.18,100],["2012-05-22",2565.18,2565.18,2565.18,2565.18,0],["2012-05-23",2565.18,2565.18,2565.18,2565.18,0],["2012-05-24",2456.03,2456.03,2456.03,2456.03,500],["2012-05-25",2346.87,2346.87,2346.87,2346.87,100],["2012-05-28",2456.03,2456.03,2456.03,2456.03,100],["2012-05-29",2619.76,2619.76,2619.76,2619.76,100],["2012-05-30",2456.03,2456.03,2456.03,2456.03,400],["2012-05-31",2456.03,2456.03,2456.03,2456.03,0],["2012-06-01",2292.29,2292.29,2292.29,2292.29,200],["2012-06-04",2292.29,2292.29,2292.29,2292.29,0],["2012-06-05",2292.29,2401.45,2292.29,2401.45,1100],["2012-06-06",2237.71,2565.18,2237.71,2565.18,400],["2012-06-07",2401.45,2619.76,2401.45,2619.76,200],["2012-06-08",2456.03,2565.18,2456.03,2565.18,1500],["2012-06-11",2510.6,2510.6,2401.45,2510.6,1200],["2012-06-12",2346.87,2346.87,2346.87,2346.87,1000],["2012-06-13",2183.13,2346.87,2183.13,2346.87,2400],["2012-06-14",2183.13,2183.13,2183.13,2183.13,1000],["2012-06-15",2073.98,2183.13,2073.98,2183.13,900],["2012-06-18",2292.29,2292.29,2237.71,2237.71,1200],["2012-06-19",2183.13,2183.13,2183.13,2183.13,300],["2012-06-20",2183.13,2183.13,2183.13,2183.13,0],["2012-06-21",2128.56,2237.71,2128.56,2237.71,400],["2012-06-22",2183.13,2183.13,2128.56,2128.56,5800],["2012-06-25",2073.98,2183.13,2073.98,2183.13,2100],["2012-06-26",2073.98,2292.29,2073.98,2292.29,1700],["2012-06-27",2183.13,2346.87,2183.13,2346.87,2800],["2012-06-28",2183.13,2183.13,2183.13,2183.13,1100],["2012-06-29",2073.98,2073.98,2073.98,2073.98,3300],["2012-07-02",2019.4,2183.13,2019.4,2128.56,1900],["2012-07-03",2128.56,2128.56,2128.56,2128.56,2200],["2012-07-04",2237.71,2237.71,2073.98,2073.98,1200],["2012-07-05",2073.98,2073.98,2073.98,2073.98,1000],["2012-07-06",2073.98,2073.98,2073.98,2073.98,0],["2012-07-09",2073.98,2073.98,2073.98,2073.98,100],["2012-07-10",2073.98,2073.98,2073.98,2073.98,0],["2012-07-11",2183.13,2183.13,2183.13,2183.13,200],["2012-07-12",2237.71,2292.29,2237.71,2292.29,1500],["2012-07-13",2401.45,2401.45,2401.45,2401.45,4800],["2012-07-16",2292.29,2292.29,2237.71,2237.71,3000],["2012-07-17",2183.13,2237.71,2183.13,2183.13,3500],["2012-07-18",2183.13,2183.13,2183.13,2183.13,4500],["2012-07-19",2128.56,2128.56,2128.56,2128.56,600],["2012-07-20",2128.56,2128.56,2128.56,2128.56,0],["2012-07-23",2128.56,2128.56,2128.56,2128.56,100],["2012-07-24",2128.56,2128.56,2128.56,2128.56,0],["2012-07-25",2183.13,2183.13,2183.13,2183.13,2300],["2012-07-26",2183.13,2183.13,2183.13,2183.13,1500],["2012-07-27",2183.13,2183.13,2183.13,2183.13,1500],["2012-07-30",2183.13,2183.13,2183.13,2183.13,1500],["2012-07-31",2183.13,2183.13,2183.13,2183.13,3300],["2012-08-01",2183.13,2183.13,2183.13,2183.13,0],["2012-08-02",2183.13,2183.13,2183.13,2183.13,0],["2012-08-03",2183.13,2183.13,2183.13,2183.13,0],["2012-08-06",2073.98,2073.98,2073.98,2073.98,100],["2012-08-07",1964.82,1964.82,1964.82,1964.82,100],["2012-08-08",1964.82,1964.82,1964.82,1964.82,0],["2012-08-09",2019.4,2073.98,1855.66,1855.66,1400],["2012-08-10",2128.56,2128.56,1964.82,1964.82,2600],["2012-08-13",1910.24,1910.24,1910.24,1910.24,100],["2012-08-14",2019.4,2019.4,2019.4,2019.4,500],["2012-08-15",2019.4,2019.4,2019.4,2019.4,0],["2012-08-16",1910.24,1910.24,1910.24,1910.24,100],["2012-08-17",2019.4,2019.4,2019.4,2019.4,7700],["2012-08-20",1910.24,2128.56,1910.24,2128.56,200],["2012-08-21",2128.56,2128.56,2128.56,2128.56,0],["2012-08-22",2128.56,2128.56,2128.56,2128.56,0],["2012-08-23",2019.4,2019.4,2019.4,2019.4,6400],["2012-08-24",1910.24,1910.24,1910.24,1910.24,1700],["2012-08-27",1910.24,1910.24,1910.24,1910.24,0],["2012-08-28",1910.24,1910.24,1910.24,1910.24,0],["2012-08-29",1910.24,1910.24,1910.24,1910.24,0],["2012-08-30",1855.66,1855.66,1855.66,1855.66,2000],["2012-08-31",1855.66,1855.66,1855.66,1855.66,0],["2012-09-04",1855.66,1855.66,1855.66,1855.66,0],["2012-09-05",1746.51,1746.51,1746.51,1746.51,1800],["2012-09-06",1746.51,1746.51,1746.51,1746.51,0],["2012-09-07",1746.51,1746.51,1746.51,1746.51,0],["2012-09-10",1746.51,1746.51,1746.51,1746.51,0],["2012-09-11",1637.35,1637.35,1637.35,1637.35,3000],["2012-09-12",1637.35,1637.35,1637.35,1637.35,0],["2012-09-13",1637.35,1637.35,1637.35,1637.35,0],["2012-09-14",1637.35,1637.35,1637.35,1637.35,2000],["2012-09-17",1637.35,1637.35,1637.35,1637.35,0],["2012-09-18",1637.35,1637.35,1637.35,1637.35,0],["2012-09-19",1637.35,1637.35,1637.35,1637.35,0],["2012-09-20",1637.35,1637.35,1637.35,1637.35,0],["2012-09-21",1637.35,1637.35,1637.35,1637.35,0],["2012-09-24",1637.35,1637.35,1637.35,1637.35,0],["2012-09-25",1637.35,1637.35,1637.35,1637.35,0],["2012-09-26",1637.35,1637.35,1637.35,1637.35,0],["2012-09-27",1637.35,1637.35,1637.35,1637.35,0],["2012-09-28",1746.51,1746.51,1746.51,1746.51,100],["2012-10-01",1746.51,1746.51,1746.51,1746.51,0],["2012-10-02",1637.35,1637.35,1637.35,1637.35,2100],["2012-10-03",1637.35,1637.35,1637.35,1637.35,0],["2012-10-04",1528.19,1528.19,1528.19,1528.19,2100],["2012-10-05",1528.19,1528.19,1528.19,1528.19,100],["2012-10-08",1528.19,1528.19,1528.19,1528.19,0],["2012-10-09",1528.19,1528.19,1528.19,1528.19,0],["2012-10-10",1582.77,1582.77,1582.77,1582.77,100],["2012-10-11",1528.19,1528.19,1528.19,1528.19,1800],["2012-10-12",1528.19,1528.19,1528.19,1528.19,0],["2012-10-15",1473.62,1473.62,1473.62,1473.62,1000],["2012-10-16",1473.62,1473.62,1473.62,1473.62,0],["2012-10-17",1528.19,1528.19,1528.19,1528.19,44100],["2012-10-18",1582.77,1582.77,1473.62,1528.19,3300],["2012-10-19",1528.19,1528.19,1528.19,1528.19,0],["2012-10-22",1528.19,1528.19,1528.19,1528.19,0],["2012-10-23",1582.77,1582.77,1582.77,1582.77,2200],["2012-10-24",1473.62,1691.93,1473.62,1691.93,900],["2012-10-25",1691.93,1691.93,1691.93,1691.93,0],["2012-10-26",1637.35,1637.35,1637.35,1637.35,1000],["2012-10-29",1637.35,1637.35,1637.35,1637.35,0],["2012-10-30",1637.35,1637.35,1637.35,1637.35,0],["2012-10-31",1637.35,1637.35,1637.35,1637.35,0],["2012-11-01",1746.51,1746.51,1746.51,1746.51,100],["2012-11-02",1746.51,1855.66,1746.51,1855.66,200],["2012-11-05",1746.51,1746.51,1746.51,1746.51,500],["2012-11-06",1746.51,1746.51,1746.51,1746.51,0],["2012-11-07",1637.35,1637.35,1637.35,1637.35,200],["2012-11-08",1637.35,1637.35,1637.35,1637.35,1000],["2012-11-09",1637.35,1637.35,1637.35,1637.35,0],["2012-11-12",1582.77,1582.77,1528.19,1528.19,900],["2012-11-13",1528.19,1528.19,1473.62,1473.62,1000],["2012-11-14",1473.62,1473.62,1473.62,1473.62,0],["2012-11-15",1473.62,1473.62,1473.62,1473.62,1500],["2012-11-16",1473.62,1473.62,1473.62,1473.62,0],["2012-11-19",1528.19,1528.19,1528.19,1528.19,300],["2012-11-20",1528.19,1528.19,1528.19,1528.19,0],["2012-11-21",1528.19,1528.19,1528.19,1528.19,0],["2012-11-22",1528.19,1528.19,1528.19,1528.19,0],["2012-11-23",1582.77,1582.77,1582.77,1582.77,100],["2012-11-26",1473.62,1473.62,1473.62,1473.62,1500],["2012-11-27",1473.62,1473.62,1473.62,1473.62,2000],["2012-11-28",1473.62,1473.62,1473.62,1473.62,0],["2012-11-29",1473.62,1473.62,1473.62,1473.62,0],["2012-11-30",1473.62,1473.62,1473.62,1473.62,0],["2012-12-03",1473.62,1473.62,1473.62,1473.62,0],["2012-12-04",1473.62,1473.62,1473.62,1473.62,0],["2012-12-05",1473.62,1473.62,1473.62,1473.62,0],["2012-12-06",1473.62,1473.62,1473.62,1473.62,0],["2012-12-07",1528.19,1528.19,1528.19,1528.19,100],["2012-12-10",1528.19,1528.19,1528.19,1528.19,600],["2012-12-11",1528.19,1528.19,1528.19,1528.19,0],["2012-12-12",1528.19,1528.19,1528.19,1528.19,0],["2012-12-13",1528.19,1528.19,1528.19,1528.19,0],["2012-12-14",1528.19,1528.19,1528.19,1528.19,1000],["2012-12-17",1528.19,1528.19,1528.19,1528.19,2000],["2012-12-18",1528.19,1528.19,1528.19,1528.19,0],["2012-12-19",1528.19,1528.19,1528.19,1528.19,200],["2012-12-20",1528.19,1528.19,1528.19,1528.19,0],["2012-12-21",1528.19,1528.19,1528.19,1528.19,0],["2012-12-24",1473.62,1473.62,1473.62,1473.62,100],["2012-12-25",1473.62,1528.19,1473.62,1528.19,4100],["2012-12-26",1528.19,1528.19,1528.19,1528.19,900],["2012-12-27",1582.77,1582.77,1473.62,1582.77,10900],["2012-12-28",1473.62,1473.62,1473.62,1473.62,2000],["2013-01-02",1528.19,1528.19,1528.19,1528.19,10500],["2013-01-03",1582.77,1582.77,1582.77,1582.77,9500],["2013-01-04",1582.77,1691.93,1582.77,1582.77,5800],["2013-01-07",1746.51,1746.51,1746.51,1746.51,13400],["2013-01-08",1746.51,1746.51,1746.51,1746.51,3300],["2013-01-09",1691.93,1691.93,1691.93,1691.93,1600],["2013-01-10",1691.93,1691.93,1691.93,1691.93,0],["2013-01-11",1691.93,1691.93,1691.93,1691.93,0],["2013-01-14",1582.77,1582.77,1582.77,1582.77,4000],["2013-01-15",1528.19,1691.93,1528.19,1691.93,10700],["2013-01-16",1691.93,1691.93,1637.35,1637.35,1200],["2013-01-17",1691.93,1691.93,1691.93,1691.93,7900],["2013-01-18",1582.77,1691.93,1582.77,1691.93,23400],["2013-01-21",1691.93,1691.93,1637.35,1691.93,8500],["2013-01-22",1691.93,1691.93,1528.19,1528.19,3100],["2013-01-23",1528.19,1528.19,1528.19,1528.19,200],["2013-01-24",1528.19,1528.19,1528.19,1528.19,200],["2013-01-25",1528.19,1582.77,1528.19,1582.77,200],["2013-01-28",1528.19,1691.93,1528.19,1691.93,2300],["2013-01-29",1746.51,1855.66,1746.51,1746.51,5300],["2013-01-30",1801.09,1910.24,1801.09,1801.09,4900],["2013-01-31",1964.82,1964.82,1910.24,1910.24,3700],["2013-02-01",1964.82,1964.82,1910.24,1910.24,3000],["2013-02-04",1910.24,1910.24,1910.24,1910.24,0],["2013-02-05",1910.24,1910.24,1910.24,1910.24,0],["2013-02-06",1910.24,1964.82,1746.51,1746.51,1700],["2013-02-07",2073.98,2073.98,2073.98,2073.98,100],["2013-02-08",2183.13,2183.13,2183.13,2183.13,100],["2013-02-18",2183.13,2183.13,2183.13,2183.13,0],["2013-02-19",2183.13,2183.13,2183.13,2183.13,0],["2013-02-20",1964.82,1964.82,1964.82,1964.82,100],["2013-02-21",2128.56,2128.56,1855.66,1855.66,1100],["2013-02-22",1855.66,1855.66,1855.66,1855.66,100],["2013-02-25",2019.4,2019.4,2019.4,2019.4,100],["2013-02-26",2019.4,2019.4,2019.4,2019.4,0],["2013-02-27",2019.4,2019.4,2019.4,2019.4,0],["2013-02-28",2019.4,2019.4,2019.4,2019.4,0],["2013-03-01",2019.4,2019.4,2019.4,2019.4,0],["2013-03-04",2019.4,2019.4,2019.4,2019.4,0],["2013-03-05",1855.66,1855.66,1855.66,1855.66,45200],["2013-03-06",1691.93,1691.93,1691.93,1691.93,100],["2013-03-07",1528.19,1528.19,1528.19,1528.19,100],["2013-03-08",1637.35,1637.35,1637.35,1637.35,6600],["2013-03-11",1473.62,1473.62,1473.62,1473.62,100],["2013-03-12",1582.77,1582.77,1582.77,1582.77,100],["2013-03-13",1582.77,1637.35,1582.77,1637.35,1500],["2013-03-14",1637.35,1637.35,1637.35,1637.35,0],["2013-03-15",1637.35,1637.35,1637.35,1637.35,0],["2013-03-18",1637.35,1637.35,1637.35,1637.35,400],["2013-03-19",1801.09,1801.09,1582.77,1582.77,1300],["2013-03-20",1582.77,1582.77,1582.77,1582.77,0],["2013-03-21",1582.77,1582.77,1582.77,1582.77,0],["2013-03-22",1637.35,1637.35,1637.35,1637.35,100],["2013-03-25",1637.35,1637.35,1637.35,1637.35,0],["2013-03-26",1637.35,1801.09,1637.35,1801.09,600],["2013-03-27",1801.09,1964.82,1801.09,1964.82,1100],["2013-03-28",2073.98,2128.56,2073.98,2128.56,51200],["2013-03-29",2183.13,2183.13,2183.13,2183.13,100],["2013-04-01",1964.82,2346.87,1964.82,2346.87,9400],["2013-04-02",2128.56,2128.56,2128.56,2128.56,12100],["2013-04-03",1964.82,2292.29,1964.82,1964.82,400],["2013-04-04",1855.66,2073.98,1801.09,2073.98,900],["2013-04-05",1910.24,2183.13,1855.66,2183.13,1100],["2013-04-08",1964.82,2073.98,1964.82,2073.98,300],["2013-04-09",1910.24,1910.24,1910.24,1910.24,300],["2013-04-10",1855.66,1910.24,1855.66,1910.24,1300],["2013-04-11",1964.82,1964.82,1964.82,1964.82,300],["2013-04-12",2019.4,2019.4,1801.09,1964.82,3700],["2013-04-15",1855.66,2019.4,1801.09,2019.4,1400],["2013-04-16",2019.4,2183.13,1910.24,2019.4,3300],["2013-04-17",1855.66,2019.4,1855.66,2019.4,400],["2013-04-18",2019.4,2183.13,1910.24,2183.13,6700],["2013-04-22",2128.56,2401.45,2019.4,2401.45,2800],["2013-04-23",2237.71,2619.76,2183.13,2565.18,7600],["2013-04-24",2346.87,2728.92,2346.87,2728.92,5200],["2013-04-25",2456.03,2728.92,2456.03,2728.92,600],["2013-04-26",2456.03,2456.03,2456.03,2456.03,3000],["2013-05-02",2237.71,2237.71,2237.71,2237.71,100],["2013-05-03",2456.03,2456.03,2019.4,2456.03,2300],["2013-05-06",2019.4,2237.71,2019.4,2237.71,1800],["2013-05-07",2019.4,2456.03,2019.4,2456.03,1300],["2013-05-08",2237.71,2565.18,2237.71,2565.18,800],["2013-05-09",2292.29,2674.34,2292.29,2292.29,3100],["2013-05-10",2237.71,2510.6,2073.98,2510.6,6200],["2013-05-13",2510.6,2565.18,2346.87,2565.18,2300],["2013-05-14",2565.18,2565.18,2565.18,2565.18,0],["2013-05-15",2346.87,2565.18,2346.87,2456.03,3700],["2013-05-16",2401.45,2401.45,2401.45,2401.45,300],["2013-05-17",2401.45,2401.45,2401.45,2401.45,0],["2013-05-20",2401.45,2401.45,2401.45,2401.45,0],["2013-05-21",2401.45,2401.45,2401.45,2401.45,200],["2013-05-22",2565.18,2565.18,2401.45,2456.03,46800],["2013-05-23",2565.18,2565.18,2565.18,2565.18,100],["2013-05-24",2565.18,2674.34,2456.03,2674.34,10500],["2013-05-27",2456.03,2783.5,2456.03,2783.5,200],["2013-05-28",2728.92,2947.23,2510.6,2947.23,7100],["2013-05-29",2892.65,2892.65,2892.65,2892.65,3600],["2013-05-30",2892.65,2892.65,2892.65,2892.65,0],["2013-05-31",2619.76,3165.54,2619.76,3165.54,17600],["2013-06-03",3220.12,3220.12,3220.12,3220.12,6200],["2013-06-04",3220.12,3220.12,3220.12,3220.12,0],["2013-06-05",2947.23,2947.23,2947.23,2947.23,100],["2013-06-06",2947.23,3220.12,2947.23,3220.12,16300],["2013-06-07",2947.23,2947.23,2947.23,2947.23,40000],["2013-06-10",3165.54,3165.54,2674.34,3110.97,1500],["2013-06-11",3165.54,3165.54,2838.07,3056.39,7100],["2013-06-12",3056.39,3056.39,3056.39,3056.39,0],["2013-06-13",3165.54,3165.54,3165.54,3165.54,100],["2013-06-14",3165.54,3165.54,3165.54,3165.54,0],["2013-06-17",3274.7,3274.7,3274.7,3274.7,100],["2013-06-18",3274.7,3274.7,3274.7,3274.7,0],["2013-06-19",3329.28,3329.28,3220.12,3220.12,400],["2013-06-20",2947.23,2947.23,2947.23,2947.23,300],["2013-06-21",3220.12,3220.12,2674.34,3110.97,12100],["2013-06-24",3274.7,3274.7,3274.7,3274.7,100],["2013-06-25",3274.7,3274.7,3274.7,3274.7,0],["2013-06-26",3274.7,3274.7,3274.7,3274.7,0],["2013-06-27",2947.23,2947.23,2947.23,2947.23,7800],["2013-06-28",2838.07,2892.65,2674.34,2892.65,4200],["2013-07-01",2947.23,2947.23,2947.23,2947.23,100],["2013-07-02",2674.34,2947.23,2674.34,2947.23,7100],["2013-07-03",2674.34,2674.34,2674.34,2674.34,3000],["2013-07-04",2565.18,2728.92,2456.03,2728.92,26900],["2013-07-05",2456.03,2456.03,2456.03,2456.03,9000],["2013-07-08",2292.29,2619.76,2237.71,2619.76,6700],["2013-07-09",2619.76,2838.07,2619.76,2838.07,400],["2013-07-10",3056.39,3056.39,3056.39,3056.39,2000],["2013-07-11",3056.39,3056.39,3056.39,3056.39,0],["2013-07-12",2838.07,2838.07,2783.5,2783.5,5100],["2013-07-15",2783.5,2783.5,2783.5,2783.5,0],["2013-07-16",2510.6,3001.81,2510.6,2728.92,2200],["2013-07-17",2728.92,2728.92,2728.92,2728.92,0],["2013-07-18",2728.92,2728.92,2728.92,2728.92,0],["2013-07-19",2456.03,2456.03,2456.03,2456.03,400],["2013-07-22",2456.03,2456.03,2456.03,2456.03,0],["2013-07-23",2456.03,2456.03,2456.03,2456.03,0],["2013-07-24",2456.03,2456.03,2456.03,2456.03,100],["2013-07-25",2456.03,2510.6,2456.03,2510.6,2300],["2013-07-26",2510.6,2619.76,2510.6,2619.76,4100],["2013-07-29",2783.5,2783.5,2783.5,2783.5,100],["2013-07-30",2783.5,2783.5,2783.5,2783.5,0],["2013-07-31",3056.39,3056.39,2510.6,2783.5,300],["2013-08-01",3056.39,3056.39,2510.6,2728.92,9200],["2013-08-02",2565.18,2783.5,2456.03,2456.03,11800],["2013-08-05",2674.34,2674.34,2674.34,2674.34,3500],["2013-08-06",2728.92,2892.65,2674.34,2728.92,29700],["2013-08-07",2947.23,2947.23,2728.92,2783.5,23700],["2013-08-08",2783.5,2892.65,2510.6,2510.6,34500],["2013-08-09",2728.92,2728.92,2728.92,2728.92,24400],["2013-08-12",2510.6,2728.92,2456.03,2728.92,11300],["2013-08-13",2456.03,2728.92,2456.03,2728.92,10100],["2013-08-14",2783.5,2783.5,2783.5,2783.5,100],["2013-08-15",2892.65,2892.65,2892.65,2892.65,100],["2013-08-16",2947.23,2947.23,2892.65,2947.23,19300],["2013-08-19",2947.23,2947.23,2947.23,2947.23,0],["2013-08-20",2947.23,2947.23,2947.23,2947.23,0],["2013-08-21",2947.23,2947.23,2947.23,2947.23,0],["2013-08-22",2947.23,2947.23,2947.23,2947.23,0],["2013-08-23",3056.39,3056.39,3056.39,3056.39,100],["2013-08-26",3056.39,3056.39,3056.39,3056.39,0],["2013-08-27",3329.28,3329.28,2783.5,2783.5,3400],["2013-08-28",2510.6,2838.07,2510.6,2728.92,9300],["2013-08-29",2510.6,2728.92,2456.03,2728.92,2600],["2013-08-30",2838.07,2838.07,2838.07,2838.07,100],["2013-09-03",2947.23,2947.23,2947.23,2947.23,100],["2013-09-04",3056.39,3056.39,2674.34,2674.34,300],["2013-09-05",2674.34,2674.34,2674.34,2674.34,0],["2013-09-06",2510.6,2838.07,2456.03,2728.92,1900],["2013-09-09",2456.03,2456.03,2456.03,2456.03,6300],["2013-09-10",2237.71,2237.71,2237.71,2237.71,100],["2013-09-11",2456.03,2456.03,2456.03,2456.03,100],["2013-09-12",2674.34,2674.34,2674.34,2674.34,4800],["2013-09-13",2728.92,2728.92,2728.92,2728.92,1600],["2013-09-16",2838.07,2838.07,2838.07,2838.07,100],["2013-09-17",2838.07,2838.07,2838.07,2838.07,0],["2013-09-18",2783.5,2783.5,2783.5,2783.5,1000],["2013-09-19",2838.07,2838.07,2838.07,2838.07,100],["2013-09-20",2838.07,2838.07,2838.07,2838.07,0],["2013-09-23",2838.07,2838.07,2838.07,2838.07,0],["2013-09-24",2838.07,2838.07,2838.07,2838.07,0],["2013-09-25",2838.07,2838.07,2838.07,2838.07,0],["2013-09-26",2565.18,2565.18,2565.18,2565.18,2000],["2013-09-27",2728.92,2728.92,2346.87,2346.87,2100],["2013-09-30",2346.87,2346.87,2346.87,2346.87,0],["2013-10-01",2346.87,2346.87,2346.87,2346.87,0],["2013-10-02",2565.18,2565.18,2183.13,2565.18,3600],["2013-10-03",2565.18,2565.18,2565.18,2565.18,100],["2013-10-04",2565.18,2565.18,2565.18,2565.18,0],["2013-10-07",2783.5,2783.5,2783.5,2783.5,1100],["2013-10-08",2783.5,2783.5,2783.5,2783.5,0],["2013-10-09",2783.5,2783.5,2783.5,2783.5,0],["2013-10-10",2783.5,2783.5,2783.5,2783.5,0],["2013-10-11",2783.5,2783.5,2783.5,2783.5,0],["2013-10-14",3001.81,3001.81,3001.81,3001.81,100],["2013-10-15",3001.81,3001.81,3001.81,3001.81,0],["2013-10-16",3001.81,3001.81,3001.81,3001.81,0],["2013-10-17",3001.81,3001.81,3001.81,3001.81,0],["2013-10-18",3001.81,3001.81,3001.81,3001.81,0],["2013-10-21",3001.81,3001.81,3001.81,3001.81,0],["2013-10-22",3274.7,3274.7,3274.7,3274.7,100],["2013-10-23",2947.23,2947.23,2947.23,2947.23,500],["2013-10-24",2947.23,2947.23,2947.23,2947.23,0],["2013-10-25",2947.23,2947.23,2947.23,2947.23,0],["2013-10-28",2674.34,2674.34,2674.34,2674.34,500],["2013-10-29",2456.03,2456.03,2456.03,2456.03,2400],["2013-10-30",2619.76,2619.76,2619.76,2619.76,100],["2013-10-31",2619.76,2619.76,2619.76,2619.76,0],["2013-11-01",2401.45,2838.07,2401.45,2838.07,12000],["2013-11-04",2838.07,2838.07,2838.07,2838.07,0],["2013-11-05",2838.07,2947.23,2565.18,2565.18,5600],["2013-11-06",2401.45,2565.18,2401.45,2565.18,1000],["2013-11-07",2456.03,2565.18,2456.03,2565.18,800],["2013-11-08",2674.34,2674.34,2565.18,2565.18,200],["2013-11-11",2565.18,2783.5,2510.6,2510.6,14300],["2013-11-12",2674.34,2674.34,2674.34,2674.34,100],["2013-11-13",2674.34,2674.34,2674.34,2674.34,0],["2013-11-14",2674.34,2674.34,2674.34,2674.34,200],["2013-11-15",2728.92,2728.92,2728.92,2728.92,100],["2013-11-18",2728.92,2728.92,2728.92,2728.92,0],["2013-11-19",2728.92,2728.92,2728.92,2728.92,0],["2013-11-20",2728.92,2728.92,2728.92,2728.92,0],["2013-11-21",2728.92,2728.92,2728.92,2728.92,300],["2013-11-22",2728.92,2728.92,2728.92,2728.92,0],["2013-11-25",2456.03,2674.34,2456.03,2674.34,700],["2013-11-26",2674.34,2674.34,2674.34,2674.34,0],["2013-11-27",2619.76,2728.92,2619.76,2728.92,900],["2013-11-28",2728.92,2728.92,2728.92,2728.92,0],["2013-11-29",2728.92,2728.92,2728.92,2728.92,0],["2013-12-02",2456.03,2674.34,2456.03,2674.34,6000],["2013-12-03",2674.34,2674.34,2674.34,2674.34,0],["2013-12-04",2674.34,2674.34,2674.34,2674.34,0],["2013-12-05",2674.34,2674.34,2674.34,2674.34,300],["2013-12-06",2674.34,2674.34,2674.34,2674.34,3000],["2013-12-09",2728.92,2728.92,2728.92,2728.92,2200],["2013-12-10",2728.92,2728.92,2728.92,2728.92,0],["2013-12-11",2728.92,2728.92,2728.92,2728.92,0],["2013-12-12",2456.03,2510.6,2456.03,2510.6,700],["2013-12-13",2728.92,2728.92,2728.92,2728.92,100],["2013-12-16",2728.92,2728.92,2728.92,2728.92,0],["2013-12-17",2674.34,2674.34,2674.34,2674.34,3000],["2013-12-18",2674.34,2674.34,2674.34,2674.34,0],["2013-12-19",2456.03,2456.03,2456.03,2456.03,100],["2013-12-20",2456.03,2456.03,2456.03,2456.03,0],["2013-12-23",2456.03,2456.03,2456.03,2456.03,0],["2013-12-24",2674.34,2674.34,2674.34,2674.34,100],["2013-12-25",2674.34,2674.34,2674.34,2674.34,0],["2013-12-26",2674.34,2674.34,2674.34,2674.34,0],["2013-12-27",2674.34,2674.34,2674.34,2674.34,0],["2013-12-30",2674.34,2674.34,2674.34,2674.34,0],["2013-12-31",2674.34,2674.34,2674.34,2674.34,0],["2014-01-02",2674.34,2674.34,2674.34,2674.34,0],["2014-01-03",2674.34,2674.34,2674.34,2674.34,0],["2014-01-06",2674.34,2674.34,2674.34,2674.34,0],["2014-01-07",2674.34,2674.34,2674.34,2674.34,0],["2014-01-08",2674.34,2674.34,2674.34,2674.34,0],["2014-01-09",2674.34,2674.34,2674.34,2674.34,0],["2014-01-10",2674.34,2674.34,2674.34,2674.34,0],["2014-01-13",2728.92,2728.92,2619.76,2619.76,10900],["2014-01-14",2619.76,2619.76,2619.76,2619.76,0],["2014-01-15",2619.76,2619.76,2401.45,2401.45,6800],["2014-01-16",2401.45,2401.45,2401.45,2401.45,0],["2014-01-17",2565.18,2619.76,2401.45,2401.45,7500],["2014-01-20",2619.76,2619.76,2401.45,2619.76,22100],["2014-01-21",2619.76,2674.34,2619.76,2674.34,5400],["2014-01-22",2674.34,2674.34,2674.34,2674.34,0],["2014-01-23",2674.34,2674.34,2674.34,2674.34,0],["2014-01-24",2674.34,2674.34,2674.34,2674.34,0],["2014-01-27",2674.34,2674.34,2674.34,2674.34,0],["2014-02-06",2674.34,2674.34,2674.34,2674.34,0],["2014-02-07",2674.34,2674.34,2674.34,2674.34,9500],["2014-02-10",2674.34,2674.34,2674.34,2674.34,0],["2014-02-11",2674.34,2728.92,2674.34,2728.92,9300],["2014-02-12",2783.5,2783.5,2783.5,2783.5,100],["2014-02-13",2783.5,2783.5,2619.76,2619.76,1300],["2014-02-14",2619.76,2619.76,2619.76,2619.76,0],["2014-02-17",2674.34,2728.92,2674.34,2728.92,13100],["2014-02-18",2674.34,2728.92,2674.34,2728.92,20100],["2014-02-19",3001.81,3001.81,2947.23,2947.23,1100],["2014-02-20",3220.12,3220.12,3220.12,3220.12,100],["2014-02-21",3220.12,3220.12,3220.12,3220.12,0],["2014-02-24",3220.12,3220.12,3220.12,3220.12,0],["2014-02-25",3220.12,3220.12,3220.12,3220.12,0],["2014-02-26",3220.12,3220.12,3220.12,3220.12,0],["2014-02-27",3493.01,3493.01,2947.23,3274.7,47700],["2014-02-28",3165.54,3165.54,3165.54,3165.54,100],["2014-03-03",2892.65,3220.12,2892.65,2892.65,10600],["2014-03-04",3165.54,3165.54,3165.54,3165.54,100],["2014-03-05",3165.54,3165.54,3165.54,3165.54,0],["2014-03-06",3165.54,3165.54,3165.54,3165.54,100],["2014-03-07",3001.81,3001.81,2892.65,2892.65,13300],["2014-03-10",2728.92,2728.92,2728.92,2728.92,3300],["2014-03-11",3001.81,3001.81,3001.81,3001.81,100],["2014-03-12",3274.7,3274.7,2728.92,2728.92,300],["2014-03-13",2728.92,2728.92,2728.92,2728.92,0],["2014-03-14",2728.92,2728.92,2728.92,2728.92,0],["2014-03-17",2728.92,2728.92,2728.92,2728.92,500],["2014-03-18",2783.5,3001.81,2783.5,3001.81,5300],["2014-03-19",3274.7,3274.7,3001.81,3001.81,1300],["2014-03-20",3165.54,3165.54,3001.81,3165.54,10200],["2014-03-21",3165.54,3383.86,3165.54,3329.28,21200],["2014-03-24",3056.39,3329.28,3056.39,3274.7,2500],["2014-03-25",3274.7,3274.7,3165.54,3220.12,5700],["2014-03-26",3220.12,3383.86,3110.97,3110.97,8800],["2014-03-27",3110.97,3110.97,3110.97,3110.97,0],["2014-03-28",3110.97,3110.97,3110.97,3110.97,0],["2014-03-31",2892.65,2892.65,2892.65,2892.65,100],["2014-04-01",2728.92,2728.92,2728.92,2728.92,500],["2014-04-02",2728.92,2892.65,2728.92,2728.92,33900],["2014-04-03",3001.81,3001.81,3001.81,3001.81,300],["2014-04-04",3001.81,3001.81,3001.81,3001.81,0],["2014-04-07",3056.39,3056.39,2838.07,2838.07,6200],["2014-04-08",2838.07,2838.07,2838.07,2838.07,0],["2014-04-10",2838.07,2838.07,2838.07,2838.07,12000],["2014-04-11",2838.07,2838.07,2838.07,2838.07,25000],["2014-04-14",2838.07,3110.97,2838.07,3110.97,47800],["2014-04-15",3110.97,3110.97,3110.97,3110.97,0],["2014-04-16",3110.97,3110.97,3110.97,3110.97,1000],["2014-04-17",3110.97,3110.97,3110.97,3110.97,0],["2014-04-18",2838.07,3220.12,2838.07,3220.12,3400],["2014-04-21",3220.12,3220.12,3220.12,3220.12,0],["2014-04-22",3220.12,3220.12,3220.12,3220.12,0],["2014-04-23",2947.23,2947.23,2947.23,2947.23,1700],["2014-04-24",2838.07,2838.07,2838.07,2838.07,300],["2014-04-25",3110.97,3110.97,2838.07,2838.07,2000],["2014-04-28",2838.07,2838.07,2838.07,2838.07,0],["2014-04-29",2838.07,2838.07,2838.07,2838.07,0],["2014-05-05",2838.07,2838.07,2838.07,2838.07,0],["2014-05-06",2838.07,2838.07,2838.07,2838.07,0],["2014-05-07",2838.07,2838.07,2838.07,2838.07,0],["2014-05-08",2838.07,2838.07,2838.07,2838.07,0],["2014-05-09",2838.07,2838.07,2838.07,2838.07,0],["2014-05-12",2838.07,2838.07,2838.07,2838.07,0],["2014-05-13",2838.07,2838.07,2838.07,2838.07,0],["2014-05-14",2838.07,2838.07,2838.07,2838.07,0],["2014-05-15",2838.07,2838.07,2838.07,2838.07,0],["2014-05-16",2565.18,2783.5,2565.18,2783.5,200],["2014-05-19",2565.18,2565.18,2565.18,2565.18,100],["2014-05-20",2565.18,2565.18,2565.18,2565.18,300],["2014-05-21",2565.18,2565.18,2565.18,2565.18,400],["2014-05-22",2565.18,2565.18,2565.18,2565.18,100],["2014-05-23",2565.18,2565.18,2565.18,2565.18,0],["2014-05-26",2565.18,2565.18,2565.18,2565.18,0],["2014-05-27",2565.18,2565.18,2565.18,2565.18,0],["2014-05-28",2565.18,2565.18,2565.18,2565.18,0],["2014-05-29",2565.18,2565.18,2565.18,2565.18,0],["2014-05-30",2565.18,2565.18,2565.18,2565.18,0],["2014-06-02",2565.18,2565.18,2565.18,2565.18,0],["2014-06-03",2565.18,2565.18,2565.18,2565.18,0],["2014-06-04",2565.18,2565.18,2565.18,2565.18,0],["2014-06-05",2565.18,2565.18,2565.18,2565.18,0],["2014-06-06",2619.76,2619.76,2619.76,2619.76,100],["2014-06-09",2619.76,2619.76,2619.76,2619.76,0],["2014-06-10",2674.34,2674.34,2674.34,2674.34,1000],["2014-06-11",2674.34,2674.34,2674.34,2674.34,0],["2014-06-12",2674.34,2674.34,2674.34,2674.34,0],["2014-06-13",2674.34,2674.34,2674.34,2674.34,0],["2014-06-16",2892.65,2892.65,2510.6,2510.6,2100],["2014-06-17",2510.6,2510.6,2510.6,2510.6,0],["2014-06-18",2510.6,2510.6,2510.6,2510.6,0],["2014-06-19",2510.6,2510.6,2510.6,2510.6,0],["2014-06-20",2510.6,2510.6,2510.6,2510.6,0],["2014-06-23",2510.6,2510.6,2510.6,2510.6,0],["2014-06-24",2510.6,2510.6,2510.6,2510.6,0],["2014-06-25",2728.92,2728.92,2728.92,2728.92,100],["2014-06-26",2728.92,2728.92,2728.92,2728.92,0],["2014-06-27",2728.92,2728.92,2728.92,2728.92,0],["2014-06-30",2728.92,2728.92,2728.92,2728.92,0],["2014-07-01",2728.92,2728.92,2728.92,2728.92,0],["2014-07-02",2728.92,2728.92,2728.92,2728.92,0],["2014-07-03",2783.5,2783.5,2619.76,2619.76,2100],["2014-07-04",2619.76,2838.07,2619.76,2838.07,200],["2014-07-07",2728.92,3001.81,2619.76,3001.81,3000],["2014-07-08",2838.07,2838.07,2838.07,2838.07,3000],["2014-07-09",2838.07,2838.07,2838.07,2838.07,0],["2014-07-10",2838.07,2838.07,2838.07,2838.07,0],["2014-07-11",2838.07,2838.07,2838.07,2838.07,0],["2014-07-14",2838.07,2838.07,2838.07,2838.07,0],["2014-07-15",2838.07,2838.07,2838.07,2838.07,0],["2014-07-16",2565.18,3110.97,2565.18,3110.97,500],["2014-07-17",3110.97,3110.97,3110.97,3110.97,0],["2014-07-18",3110.97,3110.97,3110.97,3110.97,0],["2014-07-21",2838.07,3220.12,2838.07,3220.12,2200],["2014-07-22",3220.12,3220.12,3220.12,3220.12,0],["2014-07-23",2947.23,3220.12,2947.23,3220.12,200],["2014-07-24",2947.23,2947.23,2947.23,2947.23,1500],["2014-07-25",3001.81,3001.81,3001.81,3001.81,100],["2014-07-28",3056.39,3274.7,3056.39,3274.7,500],["2014-07-29",3274.7,3274.7,3274.7,3274.7,0],["2014-07-30",3274.7,3274.7,3274.7,3274.7,0],["2014-07-31",3274.7,3274.7,3274.7,3274.7,0],["2014-08-01",3001.81,3001.81,3001.81,3001.81,100],["2014-08-04",2728.92,2892.65,2728.92,2892.65,3100],["2014-08-05",2947.23,2947.23,2783.5,2783.5,5100],["2014-08-06",2783.5,2947.23,2783.5,2947.23,500],["2014-08-07",2838.07,3001.81,2838.07,3001.81,12800],["2014-08-08",3001.81,3001.81,2783.5,2783.5,5100],["2014-08-11",2892.65,3001.81,2510.6,3001.81,6000],["2014-08-12",2892.65,3001.81,2892.65,2892.65,5200],["2014-08-13",3001.81,3001.81,2892.65,2892.65,9900],["2014-08-14",2892.65,2947.23,2892.65,2892.65,5600],["2014-08-15",2892.65,2892.65,2892.65,2892.65,5000],["2014-08-18",2892.65,3110.97,2892.65,3110.97,5100],["2014-08-19",3001.81,3001.81,3001.81,3001.81,5000],["2014-08-20",2892.65,3110.97,2892.65,3110.97,5100],["2014-08-21",3001.81,3001.81,3001.81,3001.81,54000],["2014-08-22",3001.81,3001.81,3001.81,3001.81,4600],["2014-08-25",2947.23,2947.23,2892.65,2892.65,5500],["2014-08-26",3001.81,3001.81,3001.81,3001.81,5000],["2014-08-27",2947.23,2947.23,2947.23,2947.23,5000],["2014-08-28",2947.23,2947.23,2947.23,2947.23,5000],["2014-08-29",2674.34,2674.34,2674.34,2674.34,900],["2014-09-03",2728.92,2728.92,2728.92,2728.92,100],["2014-09-04",2728.92,2728.92,2728.92,2728.92,0],["2014-09-05",2728.92,2728.92,2728.92,2728.92,0],["2014-09-08",2728.92,2728.92,2728.92,2728.92,0],["2014-09-09",2728.92,2728.92,2728.92,2728.92,0],["2014-09-10",2728.92,2728.92,2728.92,2728.92,0],["2014-09-11",2783.5,2783.5,2728.92,2728.92,700],["2014-09-12",2892.65,2892.65,2892.65,2892.65,500],["2014-09-15",2619.76,2619.76,2619.76,2619.76,100],["2014-09-16",2619.76,2619.76,2619.76,2619.76,0],["2014-09-17",2619.76,2619.76,2619.76,2619.76,0],["2014-09-18",2674.34,2674.34,2674.34,2674.34,1100],["2014-09-19",2674.34,2674.34,2674.34,2674.34,0],["2014-09-22",2674.34,2674.34,2674.34,2674.34,0],["2014-09-23",2674.34,2674.34,2674.34,2674.34,0],["2014-09-24",2674.34,2674.34,2674.34,2674.34,0],["2014-09-25",2674.34,2674.34,2674.34,2674.34,0],["2014-09-26",2674.34,2674.34,2674.34,2674.34,0],["2014-09-29",2674.34,2674.34,2674.34,2674.34,0],["2014-09-30",2674.34,2674.34,2674.34,2674.34,0],["2014-10-01",2674.34,2674.34,2674.34,2674.34,0],["2014-10-02",2838.07,2838.07,2838.07,2838.07,100],["2014-10-03",2838.07,2838.07,2838.07,2838.07,0],["2014-10-06",2838.07,2838.07,2838.07,2838.07,0],["2014-10-07",2838.07,2838.07,2838.07,2838.07,0],["2014-10-08",2728.92,2728.92,2728.92,2728.92,600],["2014-10-09",2674.34,2674.34,2674.34,2674.34,100],["2014-10-10",2674.34,2674.34,2674.34,2674.34,0],["2014-10-13",2892.65,2892.65,2892.65,2892.65,10000],["2014-10-14",2892.65,2892.65,2892.65,2892.65,0],["2014-10-15",2892.65,2892.65,2892.65,2892.65,0],["2014-10-16",2892.65,2892.65,2892.65,2892.65,0],["2014-10-17",2619.76,2947.23,2619.76,2947.23,200],["2014-10-20",2947.23,2947.23,2947.23,2947.23,0],["2014-10-21",2947.23,2947.23,2947.23,2947.23,0],["2014-10-22",2728.92,2947.23,2728.92,2947.23,900],["2014-10-23",2947.23,2947.23,2947.23,2947.23,0],["2014-10-24",2947.23,2947.23,2947.23,2947.23,0],["2014-10-27",2947.23,2947.23,2947.23,2947.23,0],["2014-10-28",2674.34,2674.34,2674.34,2674.34,100],["2014-10-29",2674.34,2674.34,2674.34,2674.34,0],["2014-10-30",2674.34,2674.34,2674.34,2674.34,0],["2014-10-31",2674.34,2674.34,2674.34,2674.34,0],["2014-11-03",2674.34,2674.34,2674.34,2674.34,0],["2014-11-04",2674.34,2674.34,2674.34,2674.34,0],["2014-11-05",2674.34,2674.34,2674.34,2674.34,500],["2014-11-06",2674.34,2674.34,2674.34,2674.34,0],["2014-11-07",2674.34,2674.34,2674.34,2674.34,0],["2014-11-10",2456.03,2456.03,2456.03,2456.03,10000],["2014-11-11",2456.03,2456.03,2456.03,2456.03,0],["2014-11-12",2456.03,2456.03,2456.03,2456.03,0],["2014-11-13",2456.03,2456.03,2456.03,2456.03,0],["2014-11-14",2674.34,2674.34,2456.03,2456.03,700],["2014-11-17",2674.34,2674.34,2674.34,2674.34,62600],["2014-11-18",2892.65,2892.65,2838.07,2838.07,46800],["2014-11-19",2838.07,3110.97,2674.34,2728.92,9300],["2014-11-20",3001.81,3001.81,3001.81,3001.81,500],["2014-11-21",3220.12,3274.7,2728.92,2728.92,13100],["2014-11-24",3001.81,3001.81,3001.81,3001.81,105100],["2014-11-25",3274.7,3274.7,3274.7,3274.7,101200],["2014-11-26",3547.59,3602.17,3329.28,3329.28,6200],["2014-11-27",3547.59,3547.59,3547.59,3547.59,101000],["2014-11-28",3547.59,3875.06,3547.59,3547.59,5900],["2014-12-01",3438.44,3438.44,3438.44,3438.44,300],["2014-12-02",3765.91,3765.91,3765.91,3765.91,137300],["2014-12-03",3765.91,3765.91,3765.91,3765.91,38500],["2014-12-04",3820.48,4093.38,3820.48,4093.38,21700],["2014-12-05",4475.42,4475.42,4475.42,4475.42,48700],["2014-12-08",4912.05,4912.05,4912.05,4912.05,10400],["2014-12-09",4802.89,5403.26,4802.89,5403.26,15100],["2014-12-10",5566.99,5566.99,5566.99,5566.99,1000],["2014-12-11",5021.21,5457.83,5021.21,5457.83,6700],["2014-12-12",5403.26,6003.62,5403.26,6003.62,56200],["2014-12-15",5730.73,6603.98,5730.73,6603.98,54900],["2014-12-16",6603.98,7258.92,6603.98,6658.56,17900],["2014-12-17",6658.56,6658.56,6658.56,6658.56,0],["2014-12-18",7313.5,7313.5,7313.5,7313.5,7000],["2014-12-19",7313.5,7313.5,7313.5,7313.5,0],["2014-12-22",7313.5,7313.5,7313.5,7313.5,0],["2014-12-23",7859.28,7859.28,7859.28,7859.28,100],["2014-12-24",7859.28,7859.28,7859.28,7859.28,0],["2014-12-25",7859.28,7859.28,7859.28,7859.28,0],["2014-12-26",7859.28,7859.28,7859.28,7859.28,0],["2014-12-29",7859.28,7859.28,7859.28,7859.28,0],["2014-12-30",7859.28,7859.28,7859.28,7859.28,0],["2014-12-31",7859.28,7859.28,7859.28,7859.28,0],["2015-01-05",7859.28,7859.28,7859.28,7859.28,0],["2015-01-06",7859.28,7859.28,7859.28,7859.28,0],["2015-01-07",7859.28,7859.28,7859.28,7859.28,0],["2015-01-08",7095.18,7095.18,7095.18,7095.18,8100],["2015-01-09",7095.18,7095.18,7095.18,7095.18,0],["2015-01-12",6549.4,6549.4,6385.67,6385.67,90500],["2015-01-13",5785.3,5785.3,5785.3,5785.3,200],["2015-01-14",5239.52,5239.52,5239.52,5239.52,3500],["2015-01-15",4748.32,5730.73,4748.32,5730.73,2500],["2015-01-16",5730.73,5730.73,5730.73,5730.73,7100],["2015-01-19",5730.73,5730.73,5730.73,5730.73,10500],["2015-01-20",5730.73,5730.73,5730.73,5730.73,0],["2015-01-21",6276.51,6276.51,6276.51,6276.51,100],["2015-01-22",6276.51,6276.51,6276.51,6276.51,0],["2015-01-23",6276.51,6276.51,6276.51,6276.51,0],["2015-01-26",6276.51,6276.51,6276.51,6276.51,80000],["2015-01-27",6221.93,6822.29,6221.93,6822.29,329300],["2015-01-28",7477.23,7477.23,7477.23,7477.23,100],["2015-01-29",7477.23,7477.23,7477.23,7477.23,0],["2015-01-30",7477.23,7477.23,7477.23,7477.23,0],["2015-02-02",8186.75,8186.75,8186.75,8186.75,100],["2015-02-03",8186.75,8186.75,8186.75,8186.75,0],["2015-02-04",8186.75,8186.75,8186.75,8186.75,0],["2015-02-05",8186.75,8186.75,8186.75,8186.75,0],["2015-02-06",7586.39,7586.39,7586.39,7586.39,500],["2015-02-09",8132.17,8132.17,8132.17,8132.17,200],["2015-02-10",8132.17,8132.17,8132.17,8132.17,0],["2015-02-11",8132.17,8132.17,8132.17,8132.17,0],["2015-02-12",8132.17,8132.17,8132.17,8132.17,0],["2015-02-13",8132.17,8132.17,8132.17,8132.17,0],["2015-02-24",8132.17,8132.17,8132.17,8132.17,0],["2015-02-25",8132.17,8132.17,8132.17,8132.17,0],["2015-02-26",8077.59,8077.59,8077.59,8077.59,2800],["2015-02-27",8077.59,8077.59,8077.59,8077.59,0],["2015-03-02",8077.59,8077.59,8077.59,8077.59,0],["2015-03-03",8077.59,8077.59,8077.59,8077.59,0],["2015-03-04",8077.59,8077.59,8077.59,8077.59,0],["2015-03-05",7313.5,8841.69,7313.5,8841.69,4300],["2015-03-06",8841.69,8841.69,8841.69,8841.69,0],["2015-03-09",8841.69,8841.69,8841.69,8841.69,0],["2015-03-10",8841.69,8841.69,8841.69,8841.69,0],["2015-03-11",8841.69,8841.69,8841.69,8841.69,0],["2015-03-12",8841.69,8841.69,8841.69,8841.69,0],["2015-03-13",8841.69,8841.69,8841.69,8841.69,0],["2015-03-16",8841.69,8841.69,8841.69,8841.69,0],["2015-03-17",8841.69,8841.69,8841.69,8841.69,0],["2015-03-18",8841.69,8841.69,8841.69,8841.69,0],["2015-03-19",8841.69,8841.69,8841.69,8841.69,0],["2015-03-20",8841.69,8841.69,8841.69,8841.69,0],["2015-03-23",8841.69,8841.69,8841.69,8841.69,0],["2015-03-24",9714.95,9714.95,9714.95,9714.95,15300],["2015-03-25",9714.95,9714.95,9714.95,9714.95,0],["2015-03-26",9714.95,9714.95,9714.95,9714.95,0],["2015-03-27",9714.95,9714.95,9714.95,9714.95,0],["2015-03-30",9714.95,9714.95,9714.95,9714.95,0],["2015-03-31",9714.95,9714.95,9714.95,9714.95,0],["2015-04-01",9714.95,9714.95,9714.95,9714.95,0],["2015-04-02",9714.95,9714.95,9714.95,9714.95,0],["2015-04-03",9714.95,9714.95,9714.95,9714.95,0],["2015-04-06",9714.95,9714.95,9714.95,9714.95,0],["2015-04-07",9714.95,9714.95,9714.95,9714.95,0],["2015-04-08",9714.95,9714.95,9714.95,9714.95,0],["2015-04-09",8787.11,8787.11,8787.11,8787.11,100],["2015-04-10",7913.86,7913.86,7913.86,7913.86,6500],["2015-04-13",7913.86,7913.86,7913.86,7913.86,0],["2015-04-14",7913.86,7913.86,7913.86,7913.86,0],["2015-04-15",7913.86,7913.86,7913.86,7913.86,0],["2015-04-16",7913.86,7913.86,7913.86,7913.86,0],["2015-04-17",7149.76,8677.96,7149.76,8677.96,10100],["2015-04-20",7859.28,7859.28,7859.28,7859.28,100],["2015-04-21",7095.18,7095.18,7095.18,7095.18,100],["2015-04-22",7095.18,7095.18,7095.18,7095.18,0],["2015-04-23",6549.4,6549.4,6385.67,6385.67,200],["2015-04-24",5785.3,5785.3,5785.3,5785.3,200],["2015-04-27",5730.73,6331.09,5730.73,6331.09,1000],["2015-05-04",6331.09,6331.09,6331.09,6331.09,0],["2015-05-05",6822.29,6822.29,6822.29,6822.29,100],["2015-05-06",6822.29,6822.29,6822.29,6822.29,0],["2015-05-07",6167.35,6822.29,6167.35,6822.29,3100],["2015-05-08",6167.35,6167.35,6167.35,6167.35,200],["2015-05-11",6112.77,6112.77,6112.77,6112.77,100],["2015-05-12",6549.4,6549.4,6549.4,6549.4,100],["2015-05-13",7204.34,7204.34,7204.34,7204.34,3000],["2015-05-14",7913.86,7913.86,7204.34,7204.34,1000],["2015-05-15",7149.76,7149.76,6549.4,6549.4,200],["2015-05-18",6549.4,6549.4,6549.4,6549.4,0],["2015-05-19",6549.4,6549.4,6549.4,6549.4,0],["2015-05-20",6549.4,6549.4,6549.4,6549.4,0],["2015-05-21",6440.24,6440.24,5894.46,5894.46,4100],["2015-05-22",5566.99,6440.24,5566.99,6440.24,4300],["2015-05-25",6822.29,6822.29,6822.29,6822.29,100],["2015-05-26",6767.71,6767.71,6767.71,6767.71,238100],["2015-05-27",6767.71,6767.71,6767.71,6767.71,0],["2015-05-28",6767.71,6767.71,6767.71,6767.71,0],["2015-05-29",6767.71,6767.71,6767.71,6767.71,0],["2015-06-01",6767.71,6767.71,6767.71,6767.71,0],["2015-06-02",6767.71,6767.71,6767.71,6767.71,0],["2015-06-03",6767.71,6767.71,6767.71,6767.71,0],["2015-06-04",6767.71,6767.71,6767.71,6767.71,0],["2015-06-05",6767.71,6767.71,6767.71,6767.71,0],["2015-06-08",6767.71,6767.71,6767.71,6767.71,0],["2015-06-09",6767.71,6767.71,6767.71,6767.71,0],["2015-06-10",6767.71,6767.71,6767.71,6767.71,0],["2015-06-11",6767.71,6767.71,6767.71,6767.71,0],["2015-06-12",6767.71,6767.71,6767.71,6767.71,0],["2015-06-15",6767.71,6767.71,6767.71,6767.71,0],["2015-06-16",6767.71,6767.71,6767.71,6767.71,0],["2015-06-17",6767.71,6767.71,6767.71,6767.71,0],["2015-06-18",6767.71,6767.71,6767.71,6767.71,0],["2015-06-19",6767.71,6767.71,6767.71,6767.71,0],["2015-06-22",6549.4,6549.4,6549.4,6549.4,100],["2015-06-23",6549.4,6549.4,6549.4,6549.4,0],["2015-06-24",6276.51,6276.51,6276.51,6276.51,100],["2015-06-25",6276.51,6276.51,6276.51,6276.51,0],["2015-06-26",6276.51,6276.51,6276.51,6276.51,0],["2015-06-29",6003.62,6003.62,6003.62,6003.62,100],["2015-06-30",6003.62,6003.62,6003.62,6003.62,0],["2015-07-01",6003.62,6003.62,6003.62,6003.62,0],["2015-07-02",6003.62,6003.62,6003.62,6003.62,0],["2015-07-03",6003.62,6003.62,6003.62,6003.62,0],["2015-07-06",5457.83,5457.83,5457.83,5457.83,100],["2015-07-07",5457.83,5457.83,5457.83,5457.83,0],["2015-07-08",5457.83,5457.83,5457.83,5457.83,0],["2015-07-09",5457.83,5457.83,5457.83,5457.83,0],["2015-07-10",5457.83,5457.83,5457.83,5457.83,0],["2015-07-13",5457.83,5457.83,5457.83,5457.83,0],["2015-07-14",5457.83,5457.83,5457.83,5457.83,0],["2015-07-15",5457.83,5457.83,5457.83,5457.83,0],["2015-07-16",5457.83,5457.83,5457.83,5457.83,0],["2015-07-17",5457.83,5457.83,5457.83,5457.83,0],["2015-07-20",5457.83,5457.83,5457.83,5457.83,0],["2015-07-21",6003.62,6003.62,6003.62,6003.62,2700],["2015-07-22",5949.04,6003.62,5949.04,6003.62,5100],["2015-07-23",6003.62,6003.62,6003.62,6003.62,0],["2015-07-24",6003.62,6003.62,6003.62,6003.62,0],["2015-07-27",6003.62,6003.62,6003.62,6003.62,0],["2015-07-28",6003.62,6003.62,6003.62,6003.62,0],["2015-07-29",6003.62,6003.62,6003.62,6003.62,0],["2015-07-30",6003.62,6003.62,6003.62,6003.62,0],["2015-07-31",6003.62,6003.62,6003.62,6003.62,0],["2015-08-03",6003.62,6003.62,6003.62,6003.62,0],["2015-08-04",6003.62,6003.62,6003.62,6003.62,0],["2015-08-05",6003.62,6003.62,6003.62,6003.62,0],["2015-08-06",6003.62,6003.62,6003.62,6003.62,0],["2015-08-07",6003.62,6003.62,6003.62,6003.62,0],["2015-08-10",6003.62,6003.62,6003.62,6003.62,0],["2015-08-11",6003.62,6003.62,6003.62,6003.62,0],["2015-08-12",6003.62,6003.62,6003.62,6003.62,0],["2015-08-13",6003.62,6003.62,6003.62,6003.62,0],["2015-08-14",5949.04,5949.04,5949.04,5949.04,100],["2015-08-17",5949.04,5949.04,5949.04,5949.04,0],["2015-08-18",5949.04,5949.04,5949.04,5949.04,0],["2015-08-19",5949.04,5949.04,5949.04,5949.04,0],["2015-08-20",5949.04,5949.04,5949.04,5949.04,0],["2015-08-21",5949.04,5949.04,5949.04,5949.04,0],["2015-08-24",5949.04,5949.04,5949.04,5949.04,0],["2015-08-25",5949.04,5949.04,5949.04,5949.04,0],["2015-08-26",5949.04,5949.04,5949.04,5949.04,0],["2015-08-27",5949.04,5949.04,5949.04,5949.04,0],["2015-08-28",5949.04,5949.04,5949.04,5949.04,0],["2015-08-31",6276.51,6276.51,6276.51,6276.51,100],["2015-09-01",6276.51,6276.51,6276.51,6276.51,0],["2015-09-03",6276.51,6276.51,6276.51,6276.51,0],["2015-09-04",6276.51,6276.51,6276.51,6276.51,0],["2015-09-07",6494.82,6494.82,6494.82,6494.82,25700],["2015-09-08",6494.82,6494.82,6494.82,6494.82,0],["2015-09-09",6494.82,6494.82,6494.82,6494.82,0],["2015-09-10",6494.82,6494.82,6494.82,6494.82,0],["2015-09-11",6494.82,6494.82,6494.82,6494.82,0],["2015-09-14",6494.82,6494.82,6494.82,6494.82,0],["2015-09-15",6494.82,6494.82,6494.82,6494.82,0],["2015-09-16",6494.82,6494.82,6494.82,6494.82,0],["2015-09-17",6494.82,6494.82,6494.82,6494.82,0],["2015-09-18",6494.82,6494.82,6494.82,6494.82,0],["2015-09-21",6494.82,6494.82,6494.82,6494.82,0],["2015-09-22",6494.82,6494.82,6494.82,6494.82,0],["2015-09-23",6430.52,6430.52,6430.52,6430.52,9000],["2015-09-24",6430.52,6430.52,6430.52,6430.52,0],["2015-09-25",6430.52,6430.52,6430.52,6430.52,0],["2015-09-28",6430.52,6430.52,6430.52,6430.52,0],["2015-09-29",6430.52,6430.52,6430.52,6430.52,0],["2015-09-30",6430.52,6430.52,6430.52,6430.52,0],["2015-10-01",6430.52,6430.52,6430.52,6430.52,0],["2015-10-02",6430.52,6430.52,6430.52,6430.52,0],["2015-10-05",6430.52,6430.52,6430.52,6430.52,0],["2015-10-06",6430.52,6430.52,6430.52,6430.52,0],["2015-10-07",6430.52,6430.52,6430.52,6430.52,0],["2015-10-08",6430.52,6430.52,6430.52,6430.52,0],["2015-10-09",6430.52,6430.52,6430.52,6430.52,0],["2015-10-12",6430.52,6430.52,6430.52,6430.52,0],["2015-10-13",6430.52,6430.52,6430.52,6430.52,0],["2015-10-14",6430.52,6430.52,6430.52,6430.52,0],["2015-10-15",6430.52,6430.52,6430.52,6430.52,0],["2015-10-16",6430.52,6430.52,6430.52,6430.52,0],["2015-10-19",6430.52,6430.52,6430.52,6430.52,0],["2015-10-20",6430.52,6430.52,6430.52,6430.52,0],["2015-10-21",6430.52,6430.52,6430.52,6430.52,0],["2015-10-22",6430.52,6430.52,6430.52,6430.52,0],["2015-10-23",6430.52,6430.52,6430.52,6430.52,0],["2015-10-26",6430.52,6430.52,6430.52,6430.52,0],["2015-10-27",6430.52,6430.52,6430.52,6430.52,0],["2015-10-28",6430.52,6430.52,6430.52,6430.52,0],["2015-10-29",6430.52,6430.52,6430.52,6430.52,0],["2015-10-30",6430.52,6430.52,6430.52,6430.52,0],["2015-11-02",6430.52,6430.52,6430.52,6430.52,0],["2015-11-03",6430.52,6430.52,6430.52,6430.52,100],["2015-11-04",7073.57,7073.57,7073.57,7073.57,100],["2015-11-05",7073.57,7073.57,7073.57,7073.57,0],["2015-11-06",7073.57,7073.57,7073.57,7073.57,0],["2015-11-09",7073.57,7073.57,7073.57,7073.57,0],["2015-11-10",7073.57,7073.57,7073.57,7073.57,0],["2015-11-11",7073.57,7073.57,7073.57,7073.57,0],["2015-11-12",7073.57,7073.57,7073.57,7073.57,0],["2015-11-13",6430.52,6430.52,6430.52,6430.52,3100],["2015-11-16",6430.52,6430.52,6430.52,6430.52,0],["2015-11-17",6430.52,6430.52,6430.52,6430.52,0],["2015-11-18",6430.52,6430.52,6430.52,6430.52,0],["2015-11-19",6430.52,6430.52,6430.52,6430.52,0],["2015-11-20",6430.52,6430.52,6430.52,6430.52,0],["2015-11-23",6430.52,6430.52,6430.52,6430.52,0],["2015-11-24",6430.52,6430.52,6430.52,6430.52,0],["2015-11-25",6366.21,6366.21,6366.21,6366.21,500],["2015-11-26",6366.21,6366.21,6366.21,6366.21,0],["2015-11-27",6366.21,6366.21,6366.21,6366.21,0],["2015-11-30",6366.21,6366.21,6366.21,6366.21,0],["2015-12-01",6366.21,6366.21,6366.21,6366.21,0],["2015-12-02",6366.21,6366.21,6366.21,6366.21,0],["2015-12-03",6944.96,6944.96,6752.04,6944.96,815677],["2015-12-04",7330.79,7588.01,7137.87,7588.01,233900],["2015-12-07",8038.15,8295.37,7652.32,8295.37,97600],["2015-12-08",9067.03,9067.03,9002.72,9067.03,342200],["2015-12-09",8681.2,9967.3,8681.2,9838.69,136700],["2015-12-10",10288.83,10803.27,9903.0,10803.27,127200],["2015-12-11",11253.41,11832.15,10931.88,11832.15,121400],["2015-12-14",12861.04,12989.65,12539.51,12989.65,190100],["2015-12-15",13504.09,14275.75,13504.09,14275.75,214300],["2015-12-16",15240.33,15690.46,15111.72,15111.72,638200],["2015-12-17",15111.72,15240.33,14790.19,14790.19,545800],["2015-12-18",14790.19,15047.41,13954.22,14147.14,520400],["2015-12-21",14147.14,14532.97,13889.92,14468.66,509800],["2015-12-22",14404.36,15883.38,14404.36,15883.38,714600],["2015-12-23",15819.07,16269.21,15819.07,16269.21,478300],["2015-12-24",16269.21,16783.65,16011.99,16655.04,449900],["2015-12-25",16655.04,18262.67,16204.9,16397.82,528500],["2015-12-28",16397.82,16526.43,15883.38,15883.38,481700],["2015-12-29",15883.38,15947.68,15433.24,15947.68,402300],["2015-12-30",15947.68,16397.82,15690.46,16204.9,817177],["2015-12-31",16204.9,16397.82,16011.99,16204.9,508900],["2016-01-04",16204.9,16204.9,15883.38,16076.29,828500],["2016-01-05",16076.29,16269.21,15947.68,16204.9,554500],["2016-01-06",16462.13,16590.74,16011.99,16204.9,393400],["2016-01-07",16269.21,16269.21,16011.99,16269.21,412700],["2016-01-08",16269.21,16397.82,16076.29,16397.82,453900],["2016-01-11",16333.51,16655.04,16011.99,16590.74,390400],["2016-01-12",16462.13,16655.04,16140.6,16655.04,389500],["2016-01-13",16719.35,16719.35,16397.82,16590.74,316300],["2016-01-14",16590.74,16847.96,16590.74,16783.65,268000],["2016-01-15",16783.65,16783.65,16462.13,16719.35,370500],["2016-01-18",16655.04,16783.65,16590.74,16719.35,258000],["2016-01-19",16719.35,16783.65,16397.82,16719.35,212500],["2016-01-20",16590.74,16847.96,16462.13,16847.96,242500],["2016-01-21",17040.87,17040.87,16526.43,16783.65,218800],["2016-01-22",16912.26,17105.18,16397.82,16655.04,228200],["2016-01-25",16655.04,16976.57,16397.82,16976.57,364700],["2016-01-26",16847.96,16976.57,16526.43,16912.26,248300],["2016-01-27",16912.26,17040.87,16719.35,16719.35,221600],["2016-01-28",16590.74,16912.26,16333.51,16847.96,207300],["2016-01-29",16847.96,17105.18,16526.43,16847.96,195900],["2016-02-01",17105.18,17233.79,16590.74,16783.65,252000],["2016-02-02",16655.04,17040.87,16655.04,16719.35,215700],["2016-02-03",16590.74,16847.96,16590.74,16847.96,226400],["2016-02-04",16719.35,16912.26,16397.82,16847.96,156600],["2016-02-05",16976.57,16976.57,16655.04,16783.65,174100],["2016-02-15",16590.74,16976.57,16590.74,16912.26,179100],["2016-02-16",16912.26,17040.87,16526.43,16912.26,207800],["2016-02-17",16912.26,16912.26,16719.35,16719.35,223200],["2016-02-18",16719.35,16912.26,16526.43,16719.35,644500],["2016-02-19",16526.43,16976.57,16397.82,16847.96,643500],["2016-02-22",16719.35,16976.57,16526.43,16912.26,494500],["2016-02-23",16783.65,16976.57,16590.74,16912.26,344900],["2016-02-24",17105.18,17233.79,16655.04,16719.35,448400],["2016-02-25",15047.41,16847.96,15047.41,16397.82,578700],["2016-02-26",16655.04,17105.18,16333.51,17040.87,891600],["2016-02-29",16912.26,18455.59,16719.35,18455.59,1399700],["2016-03-01",18455.59,20256.13,18455.59,19998.91,1564600],["2016-03-02",19870.3,20384.74,19677.38,19741.69,913300],["2016-03-03",19741.69,19741.69,18970.03,19291.55,688700],["2016-03-04",19098.64,19613.08,18905.72,18970.03,644800],["2016-03-07",18970.03,19355.86,18455.59,18455.59,567200],["2016-03-08",18455.59,18519.89,18005.45,18134.06,629000],["2016-03-09",17941.14,18326.98,17941.14,18198.37,472200],["2016-03-10",18198.37,18519.89,17748.23,18262.67,531500],["2016-03-11",16462.13,18391.28,16462.13,18262.67,551577],["2016-03-14",18262.67,20063.22,18005.45,20063.22,1344377],["2016-03-15",20063.22,21413.62,20063.22,21349.32,1084700],["2016-03-16",22828.34,23471.39,21220.71,21220.71,604000],["2016-03-17",21027.79,21027.79,20577.66,20577.66,329412],["2016-03-18",20577.66,20577.66,20256.13,20320.44,403500],["2016-03-21",19998.91,20449.05,19741.69,20449.05,233400],["2016-03-22",20449.05,20834.88,20127.52,20449.05,507100],["2016-03-23",20577.66,20899.18,19998.91,20320.44,446500],["2016-03-24",20320.44,20449.05,20063.22,20384.74,779327],["2016-03-25",20384.74,20706.27,20384.74,20513.35,362377],["2016-03-28",20449.05,20899.18,20256.13,20641.96,1060925],["2016-03-29",20641.96,20641.96,20256.13,20513.35,1178784],["2016-03-30",20063.22,20577.66,20063.22,20513.35,529700],["2016-03-31",18519.89,20577.66,18519.89,20449.05,348700],["2016-04-01",20449.05,20834.88,20320.44,20384.74,295200],["2016-04-04",19934.6,21863.76,19741.69,21863.76,1194900],["2016-04-05",21863.76,23600.0,21606.54,23535.69,1086300],["2016-04-06",23149.86,25079.02,23149.86,25079.02,1035200],["2016-04-07",25079.02,25207.63,24435.97,24693.19,499900],["2016-04-08",24821.8,24821.8,23728.61,24500.27,366600],["2016-04-11",24500.27,26043.6,23857.22,26043.6,934400],["2016-04-12",25850.68,28037.06,25722.07,28037.06,1167400],["2016-04-13",30802.18,30802.18,27458.31,27458.31,646500],["2016-04-14",27458.31,27458.31,26365.12,26815.26,383300],["2016-04-15",26686.65,27008.17,25722.07,25786.38,487300],["2016-04-19",25464.85,25914.99,25079.02,25786.38,371300],["2016-04-20",25786.38,26236.51,25400.54,25850.68,255700],["2016-04-21",26300.82,26300.82,25207.63,25979.29,296200],["2016-04-22",25914.99,26172.21,25400.54,26172.21,321500],["2016-04-25",25914.99,28358.58,25914.99,28358.58,1972593],["2016-04-26",28615.8,30352.04,28294.28,30352.04,1832500],["2016-04-27",30352.04,31188.01,29580.38,30223.43,1521500],["2016-04-28",29901.91,30223.43,27201.09,27201.09,381900],["2016-04-29",24500.27,24500.27,24500.27,24500.27,262900],["2016-05-04",22056.68,22828.34,22056.68,22828.34,1620000],["2016-05-05",22442.51,23278.47,22249.59,22506.81,512800],["2016-05-06",20384.74,22571.12,20384.74,22571.12,603500],["2016-05-09",22185.29,23535.69,22185.29,22571.12,1121900],["2016-05-10",20384.74,23021.25,20384.74,22442.51,654500],["2016-05-11",22828.34,23149.86,21799.46,22571.12,992800],["2016-05-12",20449.05,23149.86,20384.74,22635.42,1060200],["2016-05-13",22635.42,23021.25,22185.29,22764.03,473300],["2016-05-16",22828.34,23085.56,22249.59,22506.81,721470],["2016-05-17",22378.2,23021.25,22249.59,22828.34,595400],["2016-05-18",22120.98,23149.86,21928.07,22892.64,434100],["2016-05-19",22571.12,23214.17,22056.68,22764.03,487000],["2016-05-20",23149.86,23535.69,22249.59,22764.03,561018],["2016-05-23",22764.03,23085.56,22185.29,22764.03,648773],["2016-05-24",22313.9,23021.25,22249.59,22635.42,389100],["2016-05-25",23021.25,23407.08,21735.15,22635.42,449977],["2016-05-26",22571.12,22764.03,22249.59,22635.42,506000],["2016-05-27",22249.59,23407.08,21606.54,22764.03,364300],["2016-05-30",23214.17,23342.78,21992.37,22764.03,509600],["2016-05-31",22699.73,23342.78,22185.29,22828.34,653200],["2016-06-01",22506.81,23149.86,22185.29,22699.73,635500],["2016-06-02",22506.81,23149.86,22506.81,22828.34,543600],["2016-06-03",23149.86,23149.86,21735.15,22764.03,393700],["2016-06-06",22249.59,23085.56,21863.76,22699.73,549500],["2016-06-07",22764.03,23085.56,22699.73,22764.03,480600],["2016-06-08",22571.12,24307.36,22056.68,24307.36,1699000],["2016-06-09",24371.66,26686.65,24243.05,26686.65,2550900],["2016-06-10",26686.65,27972.75,24050.14,26686.65,1736200],["2016-06-13",26558.04,26558.04,24050.14,24050.14,402700],["2016-06-14",21670.84,21670.84,21670.84,21670.84,641400],["2016-06-15",19548.77,21092.1,19548.77,19548.77,491700],["2016-06-16",17619.62,19034.33,17619.62,18970.03,2205300],["2016-06-17",18970.03,20770.57,18648.5,20770.57,2108000],["2016-06-20",20770.57,22056.68,18712.81,18712.81,2309700],["2016-06-21",18648.5,18648.5,16847.96,16847.96,1732400],["2016-06-22",15304.63,16655.04,15176.02,15819.07,1180100],["2016-06-23",15819.07,16011.99,15561.85,16011.99,433400],["2016-06-24",16011.99,16076.29,15754.77,15947.68,781000],["2016-06-27",15754.77,16076.29,15433.24,16011.99,984800],["2016-06-28",16011.99,16590.74,15690.46,16590.74,913400],["2016-06-29",16590.74,17040.87,16076.29,17040.87,784000],["2016-06-30",17040.87,17362.4,16397.82,16912.26,904200],["2016-07-01",16912.26,17362.4,16719.35,16719.35,828200],["2016-07-04",16719.35,17040.87,16397.82,16719.35,680200],["2016-07-05",16719.35,16976.57,16397.82,16783.65,808800],["2016-07-06",16783.65,17040.87,16397.82,16847.96,743100],["2016-07-07",16462.13,16976.57,16462.13,16976.57,834500],["2016-07-08",16719.35,16976.57,16719.35,16719.35,479300],["2016-07-11",16719.35,16783.65,16526.43,16526.43,578000],["2016-07-12",16076.29,16912.26,16076.29,16783.65,932300],["2016-07-13",16976.57,17169.48,16590.74,16719.35,745800],["2016-07-14",16847.96,16976.57,16526.43,16655.04,559500],["2016-07-15",16783.65,16912.26,16526.43,16590.74,507300],["2016-07-18",16462.13,16719.35,16269.21,16719.35,755300],["2016-07-19",16976.57,17169.48,16526.43,16590.74,500400],["2016-07-20",16462.13,16912.26,16462.13,16590.74,620300],["2016-07-21",16590.74,16655.04,16462.13,16590.74,143200],["2016-07-22",16590.74,17040.87,16269.21,16590.74,550900],["2016-07-25",16590.74,16590.74,16397.82,16590.74,227200],["2016-07-26",16590.74,16912.26,16590.74,16719.35,450900],["2016-07-27",16847.96,17040.87,16590.74,16719.35,396700],["2016-07-28",16783.65,16783.65,16462.13,16719.35,290400],["2016-07-29",16719.35,16719.35,16590.74,16719.35,282500],["2016-08-01",16590.74,16719.35,16462.13,16655.04,484900],["2016-08-02",16655.04,16655.04,16462.13,16655.04,418000],["2016-08-03",16655.04,16783.65,16462.13,16655.04,336800],["2016-08-04",16655.04,16783.65,16590.74,16655.04,288900],["2016-08-05",16590.74,16719.35,16526.43,16719.35,362980],["2016-08-08",16783.65,16847.96,16590.74,16719.35,205600],["2016-08-09",16655.04,18391.28,16655.04,18391.28,2440800],["2016-08-10",18391.28,19613.08,18069.75,19613.08,1644480],["2016-08-11",19613.08,20577.66,19355.86,20577.66,1444600],["2016-08-12",20384.74,20384.74,18519.89,18519.89,625300],["2016-08-15",16719.35,16847.96,16719.35,16719.35,763600],["2016-08-16",16655.04,17233.79,15047.41,17169.48,711900],["2016-08-17",17105.18,17426.7,17105.18,17298.09,256600],["2016-08-18",17233.79,17298.09,16976.57,17169.48,184600],["2016-08-19",17169.48,18712.81,17105.18,18712.81,873530],["2016-08-22",18712.81,18970.03,18648.5,18712.81,246500],["2016-08-23",18712.81,18777.11,18648.5,18648.5,179800],["2016-08-24",18519.89,18841.42,18391.28,18712.81,188400],["2016-08-25",18584.2,18970.03,18584.2,18648.5,223700],["2016-08-26",18905.72,19870.3,18391.28,19805.99,808600],["2016-08-29",19741.69,20127.52,19484.47,19484.47,166500],["2016-08-30",19291.55,19934.6,19098.64,19548.77,564000],["2016-08-31",19227.25,19998.91,19034.33,19484.47,391800],["2016-09-01",19613.08,19934.6,18970.03,19484.47,176500],["2016-09-05",19484.47,19741.69,19034.33,19741.69,214600],["2016-09-06",19484.47,19805.99,19355.86,19613.08,396700],["2016-09-07",19677.38,19741.69,19227.25,19420.16,670400],["2016-09-08",19548.77,19548.77,19291.55,19484.47,206500],["2016-09-09",19484.47,19613.08,19291.55,19613.08,390600],["2016-09-12",19613.08,19613.08,19548.77,19613.08,854800],["2016-09-13",19613.08,19677.38,19355.86,19613.08,1020600],["2016-09-14",19677.38,19677.38,19420.16,19548.77,306700],["2016-09-15",19548.77,19870.3,19291.55,19484.47,899500],["2016-09-16",19484.47,19805.99,19291.55,19613.08,501100],["2016-09-19",19420.16,20063.22,19355.86,19998.91,829400],["2016-09-20",19870.3,20577.66,19741.69,20513.35,939600],["2016-09-21",20384.74,20899.18,20320.44,20899.18,678000],["2016-09-22",20770.57,21156.4,20641.96,20770.57,1225520],["2016-09-23",20770.57,22828.34,20384.74,22828.34,3460100],["2016-09-26",22892.64,23342.78,22699.73,22699.73,525900],["2016-09-27",22699.73,22892.64,21863.76,22120.98,627100],["2016-09-28",21992.37,22313.9,21799.46,21928.07,429800],["2016-09-29",21863.76,22185.29,21542.23,21992.37,354000],["2016-09-30",21928.07,22120.98,21735.15,22120.98,1764423],["2016-10-03",22056.68,22313.9,21863.76,21992.37,471500],["2016-10-04",21863.76,22185.29,21735.15,21992.37,347000],["2016-10-05",21928.07,21992.37,21735.15,21992.37,408200],["2016-10-06",21799.46,22249.59,21799.46,22056.68,340800],["2016-10-07",22185.29,22185.29,21799.46,21928.07,339400],["2016-10-10",21863.76,21992.37,21799.46,21992.37,304500],["2016-10-11",21992.37,22185.29,21670.84,21928.07,350400],["2016-10-12",22120.98,22185.29,21799.46,21992.37,307300],["2016-10-13",21863.76,22120.98,21606.54,21992.37,629703],["2016-10-14",22313.9,22313.9,21928.07,21992.37,432200],["2016-10-17",21863.76,22506.81,21863.76,22056.68,329300],["2016-10-18",21928.07,22249.59,21799.46,22056.68,369200],["2016-10-19",22120.98,22249.59,21670.84,21992.37,343600],["2016-10-20",21799.46,22249.59,21799.46,22120.98,317500],["2016-10-21",22120.98,22120.98,21735.15,21992.37,303700],["2016-10-24",21992.37,21992.37,21735.15,21863.76,350900],["2016-10-25",21863.76,22378.2,21863.76,21992.37,275500],["2016-10-26",21928.07,22185.29,21670.84,21928.07,317300],["2016-10-27",21735.15,22185.29,21735.15,22056.68,356200],["2016-10-28",22185.29,23342.78,21799.46,23214.17,1329100],["2016-10-31",23214.17,23728.61,23021.25,23664.31,1236200],["2016-11-01",23535.69,23857.22,23407.08,23857.22,770100],["2016-11-02",23857.22,24114.44,21477.93,21477.93,258200],["2016-11-03",19355.86,19355.86,19355.86,19355.86,819200],["2016-11-04",17426.7,17426.7,17426.7,17426.7,40300],["2016-11-07",17426.7,17426.7,17426.7,17426.7,0],["2016-11-08",17426.7,17426.7,17426.7,17426.7,46000],["2016-11-09",15690.46,15690.46,15690.46,15690.46,36100],["2016-11-10",14147.14,14147.14,14147.14,14147.14,100],["2016-11-11",12732.43,12732.43,12732.43,12732.43,300],["2016-11-14",12732.43,12732.43,12732.43,12732.43,66000],["2016-11-15",11510.63,11510.63,11510.63,11510.63,100],["2016-11-16",10417.44,10417.44,10417.44,10417.44,100],["2016-11-17",9388.56,9388.56,9388.56,9388.56,100],["2016-11-18",8488.28,8488.28,8488.28,8488.28,1925700],["2016-11-21",7652.32,9324.25,7652.32,9324.25,14000],["2016-11-22",9324.25,10224.52,8423.98,10224.52,156013],["2016-11-23",11189.1,11189.1,11189.1,11189.1,500],["2016-11-24",12282.29,12282.29,12282.29,12282.29,36000],["2016-11-25",13504.09,13504.09,13504.09,13504.09,520312],["2016-11-28",13504.09,14854.5,12153.68,14854.5,235900],["2016-11-29",16333.51,16333.51,16333.51,16333.51,471500],["2016-11-30",17941.14,17941.14,17876.84,17941.14,21600],["2016-12-01",19677.38,19677.38,19613.08,19677.38,116810],["2016-12-02",21542.23,21606.54,21542.23,21606.54,141120],["2016-12-05",21606.54,23664.31,21477.93,21477.93,1846530],["2016-12-06",21477.93,23600.0,19355.86,23600.0,249300],["2016-12-07",25900.0,25900.0,25900.0,25900.0,80477],["2016-12-08",28400.0,28400.0,28400.0,28400.0,581000],["2016-12-09",31200.0,31200.0,31200.0,31200.0,170130],["2016-12-12",34300.0,34300.0,34300.0,34300.0,61520],["2016-12-13",35500.0,35500.0,31900.0,34300.0,62500],["2016-12-14",34300.0,37700.0,34100.0,34300.0,1166700],["2016-12-15",34200.0,35100.0,32900.0,35000.0,1570020],["2016-12-16",34700.0,38400.0,33900.0,38400.0,700],["2016-12-19",39100.0,40000.0,37100.0,37200.0,10310],["2016-12-20",36500.0,37100.0,33500.0,34900.0,27610],["2016-12-21",34100.0,34100.0,31500.0,32000.0,13600],["2016-12-22",32500.0,34700.0,31000.0,34200.0,13170],["2016-12-23",33300.0,35000.0,33300.0,33700.0,800],["2016-12-26",33700.0,34500.0,30400.0,33000.0,1200],["2016-12-27",33400.0,34000.0,29700.0,34000.0,1183700],["2016-12-28",33300.0,34400.0,31900.0,34400.0,862010],["2016-12-29",34400.0,35000.0,34400.0,35000.0,200],["2016-12-30",35200.0,35200.0,34900.0,34900.0,1100],["2017-01-03",35000.0,36000.0,31900.0,31900.0,16200],["2017-01-04",33500.0,33500.0,33500.0,33500.0,100],["2017-01-05",32700.0,34200.0,30300.0,30300.0,300],["2017-01-06",31800.0,32800.0,27300.0,30300.0,1200],["2017-01-09",31000.0,33000.0,31000.0,33000.0,200],["2017-01-10",31000.0,35000.0,31000.0,35000.0,2393560],["2017-01-11",34800.0,36000.0,33000.0,36000.0,432100],["2017-01-12",35500.0,36000.0,33000.0,33000.0,48300],["2017-01-13",33000.0,33600.0,30100.0,30100.0,29310],["2017-01-16",32000.0,32000.0,27400.0,27600.0,32800],["2017-01-17",27400.0,29000.0,25200.0,25200.0,20150],["2017-01-18",25200.0,25200.0,22700.0,24700.0,24000],["2017-01-19",24000.0,24000.0,22300.0,22300.0,21700],["2017-01-20",23000.0,23200.0,21700.0,23200.0,13500],["2017-01-23",23000.0,24600.0,22000.0,24600.0,37100],["2017-01-24",23800.0,25800.0,23800.0,25800.0,11430],["2017-01-25",26000.0,28300.0,23900.0,23900.0,49800],["2017-02-02",25500.0,25500.0,24500.0,24500.0,10300],["2017-02-03",24500.0,25000.0,24000.0,24000.0,14400],["2017-02-06",24200.0,24200.0,23100.0,23100.0,10200],["2017-02-07",23100.0,24800.0,23100.0,24100.0,12300],["2017-02-08",25000.0,25000.0,24100.0,24100.0,33400],["2017-02-09",24500.0,24500.0,22100.0,23300.0,19200],["2017-02-10",24900.0,24900.0,22900.0,22900.0,13712],["2017-02-13",22500.0,23400.0,21000.0,21000.0,12400],["2017-02-14",22000.0,23100.0,21000.0,23100.0,1500412],["2017-02-15",22900.0,25400.0,20800.0,25400.0,2322919],["2017-02-16",25300.0,25300.0,22900.0,22900.0,1153100],["2017-02-17",20700.0,20700.0,20700.0,20700.0,842200],["2017-02-20",18700.0,18700.0,18700.0,18700.0,203100],["2017-02-21",16900.0,20500.0,16900.0,20500.0,527400],["2017-02-22",20500.0,22500.0,19500.0,22500.0,640200],["2017-02-23",23400.0,23400.0,21500.0,22100.0,115750],["2017-02-24",22000.0,22900.0,20000.0,21900.0,291510],["2017-02-27",22200.0,23500.0,21500.0,23500.0,220940],["2017-02-28",23200.0,24000.0,23200.0,23900.0,205420],["2017-03-01",23600.0,25000.0,23600.0,25000.0,220500],["2017-03-02",24500.0,25500.0,24500.0,24900.0,131140],["2017-03-03",24800.0,27000.0,24400.0,24500.0,145920],["2017-03-06",25000.0,25000.0,24000.0,24000.0,109651],["2017-03-07",24000.0,25000.0,23000.0,24100.0,116719],["2017-03-08",23800.0,24400.0,23800.0,24400.0,166100],["2017-03-09",24100.0,25000.0,23500.0,24700.0,122300],["2017-03-10",24800.0,24800.0,24400.0,24600.0,488900],["2017-03-13",24400.0,24600.0,23800.0,24600.0,460100],["2017-03-14",24900.0,25500.0,24500.0,24500.0,305520],["2017-03-15",24300.0,24800.0,24000.0,24500.0,221000],["2017-03-16",24500.0,24700.0,24000.0,24500.0,176500],["2017-03-17",24300.0,24700.0,24000.0,24600.0,134400],["2017-03-20",24500.0,25000.0,24400.0,24500.0,103600],["2017-03-21",24200.0,25400.0,24200.0,24800.0,489360],["2017-03-22",24400.0,25600.0,24000.0,24700.0,585500],["2017-03-23",24500.0,24500.0,24000.0,24300.0,175200],["2017-03-24",24300.0,24900.0,24000.0,24700.0,473650],["2017-03-27",24600.0,25400.0,24300.0,25000.0,439170],["2017-03-28",24800.0,26000.0,24700.0,25200.0,622140],["2017-03-29",25200.0,25500.0,24800.0,24900.0,273630],["2017-03-30",24600.0,25300.0,24600.0,25100.0,313200],["2017-03-31",24800.0,25400.0,24600.0,24700.0,349154],["2017-04-03",24300.0,25200.0,24300.0,24800.0,378510],["2017-04-04",24500.0,26800.0,24000.0,24900.0,664519],["2017-04-05",24900.0,25200.0,24000.0,25000.0,503022],["2017-04-07",25200.0,25400.0,24200.0,24900.0,338400],["2017-04-10",24900.0,25400.0,24500.0,25000.0,658200],["2017-04-11",25100.0,25300.0,24500.0,25000.0,308408],["2017-04-12",24500.0,25300.0,24500.0,24900.0,380300],["2017-04-13",24700.0,25300.0,24500.0,25000.0,313600],["2017-04-14",24800.0,26500.0,24500.0,26500.0,1451142],["2017-04-17",26700.0,27400.0,25000.0,27000.0,1156910],["2017-04-18",27000.0,27400.0,26500.0,26600.0,359400],["2017-04-19",26600.0,27000.0,26000.0,26100.0,345100],["2017-04-20",26300.0,26300.0,25300.0,26100.0,259900],["2017-04-21",26100.0,26700.0,26000.0,26500.0,681822],["2017-04-24",26700.0,27600.0,26000.0,27500.0,873690],["2017-04-25",27600.0,27900.0,26700.0,26900.0,300400],["2017-04-26",27500.0,27500.0,26600.0,26700.0,422300],["2017-04-27",26500.0,27100.0,25700.0,26800.0,558510],["2017-04-28",26600.0,27300.0,26000.0,27000.0,628000],["2017-05-03",26800.0,27300.0,26800.0,27100.0,679900],["2017-05-04",27200.0,27600.0,26500.0,27000.0,571900],["2017-05-05",26900.0,27000.0,26500.0,26900.0,405812],["2017-05-08",26800.0,27200.0,26400.0,27000.0,580600],["2017-05-09",26900.0,27500.0,26600.0,27100.0,308820],["2017-05-10",27000.0,27200.0,25000.0,27100.0,329400],["2017-05-11",27200.0,29100.0,27000.0,28900.0,1191088],["2017-05-12",29000.0,30700.0,28300.0,30700.0,996920],["2017-05-15",30800.0,31000.0,27700.0,29400.0,592600],["2017-05-16",29500.0,29800.0,28000.0,28300.0,503700],["2017-05-17",28000.0,28400.0,27400.0,28100.0,378800],["2017-05-18",27800.0,28400.0,27400.0,27900.0,413500],["2017-05-19",27400.0,28300.0,27400.0,28000.0,333300],["2017-05-22",28300.0,28500.0,27400.0,27900.0,500900],["2017-05-23",27700.0,28100.0,27500.0,27800.0,442600],["2017-05-24",27500.0,28200.0,27500.0,27900.0,501300],["2017-05-25",27700.0,28200.0,27600.0,28000.0,463906],["2017-05-26",27800.0,28100.0,27800.0,28000.0,393520],["2017-05-29",27700.0,28100.0,27500.0,28000.0,384700],["2017-05-30",27600.0,28500.0,27500.0,27900.0,494600],["2017-05-31",27800.0,28200.0,27500.0,28000.0,435500],["2017-06-01",27800.0,28000.0,27400.0,28000.0,372600],["2017-06-02",27500.0,28000.0,27500.0,27900.0,401500],["2017-06-05",27700.0,28000.0,27500.0,28000.0,343100],["2017-06-06",28200.0,28200.0,27700.0,27900.0,245700],["2017-06-07",27800.0,29300.0,27600.0,29300.0,999220],["2017-06-08",29500.0,29700.0,28800.0,28900.0,346800],["2017-06-09",29000.0,29200.0,28200.0,28300.0,294200],["2017-06-12",28000.0,28300.0,27600.0,28100.0,380800],["2017-06-13",27800.0,28100.0,27800.0,27900.0,308400],["2017-06-14",27800.0,28300.0,27600.0,28000.0,317600],["2017-06-15",27900.0,28300.0,27700.0,27900.0,331700],["2017-06-16",27600.0,28300.0,27600.0,28100.0,197900],["2017-06-19",28200.0,28400.0,27800.0,27800.0,181300],["2017-06-20",26500.0,27900.0,25100.0,27900.0,527000],["2017-06-21",27800.0,28000.0,27500.0,28000.0,242710],["2017-06-22",27900.0,28300.0,27700.0,28100.0,189100],["2017-06-23",27800.0,28400.0,27800.0,28000.0,341800],["2017-06-26",28300.0,28300.0,27500.0,27900.0,187700],["2017-06-27",27800.0,28100.0,27700.0,28000.0,235100],["2017-06-28",27900.0,28000.0,27500.0,28000.0,310200],["2017-06-29",28000.0,28200.0,25200.0,28000.0,373200],["2017-06-30",27500.0,28400.0,27500.0,28100.0,343600],["2017-07-03",28200.0,28400.0,27600.0,28000.0,199000],["2017-07-04",27900.0,28400.0,27500.0,28000.0,246900],["2017-07-05",27800.0,28400.0,27800.0,28100.0,272500],["2017-07-06",27800.0,28000.0,27500.0,28000.0,384500],["2017-07-07",27700.0,28000.0,27700.0,28000.0,317900],["2017-07-10",27800.0,28100.0,27500.0,28100.0,488400],["2017-07-11",28400.0,30900.0,28000.0,30900.0,4099300],["2017-07-12",31500.0,33900.0,31500.0,33900.0,4983250],["2017-07-13",34600.0,35100.0,32000.0,33000.0,3310671],["2017-07-14",29700.0,31700.0,29700.0,29700.0,86990],["2017-07-17",26800.0,29200.0,26800.0,29000.0,2243084],["2017-07-18",29100.0,29100.0,28500.0,28600.0,446700],["2017-07-19",28300.0,28700.0,28000.0,28700.0,674100],["2017-07-20",28300.0,28700.0,28300.0,28600.0,499100],["2017-07-21",28400.0,28400.0,28000.0,28200.0,423700],["2017-07-24",28200.0,28300.0,27900.0,28300.0,290270],["2017-07-25",28500.0,28700.0,28200.0,28300.0,413134],["2017-07-26",28200.0,28300.0,27900.0,28200.0,195000],["2017-07-27",28200.0,28400.0,27900.0,28300.0,213850],["2017-07-28",28000.0,28700.0,28000.0,28500.0,933304],["2017-07-31",28600.0,28600.0,28100.0,28200.0,248600],["2017-08-01",27000.0,29000.0,25400.0,29000.0,870930],["2017-08-02",29100.0,29200.0,28600.0,29200.0,464000],["2017-08-03",29200.0,29300.0,28900.0,29100.0,287700],["2017-08-04",29100.0,29300.0,28700.0,29200.0,506300],["2017-08-07",28900.0,30000.0,28900.0,30000.0,753714],["2017-08-08",30100.0,30200.0,29500.0,29600.0,301400],["2017-08-09",29500.0,29600.0,29200.0,29500.0,246500],["2017-08-10",29500.0,30500.0,29300.0,30500.0,781848],["2017-08-11",30600.0,30700.0,29900.0,30200.0,332200],["2017-08-14",30200.0,30300.0,29900.0,30300.0,441200],["2017-08-15",30300.0,31100.0,30000.0,31100.0,568300],["2017-08-16",31200.0,33900.0,30800.0,30900.0,1002500],["2017-08-17",30800.0,31000.0,28100.0,28500.0,1032600],["2017-08-18",28500.0,28600.0,27000.0,27600.0,701600],["2017-08-21",27600.0,27700.0,26400.0,27000.0,405200],["2017-08-22",27000.0,28600.0,26900.0,28500.0,605470],["2017-08-23",28500.0,29000.0,28400.0,28800.0,537100],["2017-08-24",28800.0,28800.0,27500.0,28000.0,335900],["2017-08-25",28000.0,28400.0,27000.0,27500.0,344300],["2017-08-28",27500.0,28500.0,27100.0,28500.0,349400],["2017-08-29",28400.0,28500.0,27900.0,28100.0,185300],["2017-08-30",28100.0,30900.0,28100.0,30900.0,1487298],["2017-08-31",30900.0,30900.0,30300.0,30400.0,181100],["2017-09-01",30400.0,30400.0,29200.0,29300.0,333402],["2017-09-05",29200.0,30100.0,29000.0,30100.0,425900],["2017-09-06",29800.0,31100.0,29700.0,31000.0,436500],["2017-09-07",30900.0,31600.0,30400.0,31500.0,326400],["2017-09-08",31400.0,31500.0,30900.0,30900.0,165900],["2017-09-11",30800.0,30900.0,30500.0,30600.0,111700],["2017-09-12",30600.0,33000.0,30500.0,33000.0,1033323],["2017-09-13",32900.0,33100.0,31900.0,32000.0,221500],["2017-09-14",32000.0,35200.0,32000.0,35200.0,2503700],["2017-09-15",35500.0,36500.0,35100.0,35800.0,965300],["2017-09-18",35700.0,36400.0,34900.0,35200.0,901340],["2017-09-19",35200.0,35200.0,34700.0,34900.0,660900],["2017-09-20",34900.0,34900.0,34100.0,34700.0,1075700],["2017-09-21",34700.0,35100.0,34300.0,34800.0,614510],["2017-09-22",34700.0,35300.0,34700.0,35200.0,562223],["2017-09-25",35100.0,36000.0,35000.0,35600.0,620800],["2017-09-26",35600.0,36300.0,35400.0,35800.0,566200],["2017-09-27",35800.0,36100.0,33900.0,34500.0,782400],["2017-09-28",34500.0,34600.0,32900.0,33000.0,652800],["2017-09-29",33000.0,33600.0,31900.0,32600.0,609400],["2017-10-02",32600.0,34800.0,32500.0,34700.0,692100],["2017-10-03",34700.0,34800.0,33900.0,33900.0,412100],["2017-10-04",33900.0,35400.0,33900.0,35300.0,724100],["2017-10-05",35400.0,38700.0,35400.0,38700.0,1831900],["2017-10-06",38700.0,42500.0,38600.0,42500.0,1726123],["2017-10-09",42000.0,43400.0,38300.0,38300.0,490060],["2017-10-10",34500.0,34500.0,34500.0,34500.0,200],["2017-10-11",31100.0,33100.0,31100.0,32000.0,1491140],["2017-10-12",29000.0,34000.0,28800.0,34000.0,1159320],["2017-10-13",34100.0,34100.0,30600.0,34100.0,750170],["2017-10-16",30700.0,33800.0,30700.0,30700.0,1604344],["2017-10-17",28500.0,31500.0,27700.0,31500.0,2563450],["2017-10-18",31500.0,32500.0,28400.0,31300.0,1085610],["2017-10-19",31200.0,31200.0,28200.0,28200.0,1969300],["2017-10-20",28300.0,28400.0,25400.0,28400.0,245772],["2017-10-23",28300.0,28500.0,25600.0,28000.0,1280080],["2017-10-24",27000.0,28000.0,25200.0,26700.0,190800],["2017-10-25",26600.0,26600.0,24100.0,24200.0,4356200],["2017-10-26",25000.0,25000.0,21800.0,21800.0,3039472],["2017-10-27",21900.0,21900.0,19700.0,21000.0,2467400],["2017-10-30",21000.0,22400.0,20900.0,22300.0,798500],["2017-10-31",22300.0,23500.0,22300.0,23400.0,1066022],["2017-11-01",23300.0,23400.0,21100.0,21100.0,155600],["2017-11-02",20000.0,20900.0,19000.0,20000.0,4787500],["2017-11-03",20100.0,20800.0,18000.0,18000.0,150310],["2017-11-06",16500.0,16900.0,16200.0,16200.0,34010],["2017-11-07",14600.0,16300.0,14600.0,16200.0,775410],["2017-11-08",16200.0,17200.0,14600.0,16400.0,318908],["2017-11-09",16400.0,16900.0,16300.0,16500.0,186100],["2017-11-10",16200.0,16700.0,14900.0,16200.0,600900],["2017-11-13",16200.0,17500.0,16100.0,17200.0,761230],["2017-11-14",17200.0,17800.0,15500.0,17200.0,611100],["2017-11-15",17100.0,17400.0,15500.0,15500.0,284730],["2017-11-16",14900.0,14900.0,14000.0,14700.0,298310],["2017-11-17",14700.0,14900.0,14400.0,14800.0,152405],["2017-11-20",14800.0,15500.0,14700.0,15200.0,141810],["2017-11-21",15200.0,15700.0,15100.0,15200.0,393600],["2017-11-22",15000.0,15000.0,13700.0,14500.0,159210],["2017-11-23",14600.0,14700.0,14500.0,14600.0,70500],["2017-11-24",14600.0,15300.0,13500.0,15000.0,976100],["2017-11-27",14500.0,14500.0,13500.0,14500.0,1177600],["2017-11-28",14500.0,14700.0,13100.0,14500.0,481900],["2017-11-29",14000.0,14600.0,13100.0,13100.0,1274130],["2017-11-30",13600.0,14000.0,11800.0,14000.0,190992],["2017-12-01",13500.0,13600.0,12600.0,13400.0,2144131],["2017-12-04",13100.0,13100.0,12100.0,12600.0,1229000],["2017-12-05",12400.0,12500.0,11400.0,11400.0,884310],["2017-12-06",11100.0,12100.0,11100.0,11500.0,745800],["2017-12-07",11500.0,12600.0,10400.0,12600.0,2149320],["2017-12-08",12900.0,12900.0,11400.0,11400.0,1308500],["2017-12-11",11300.0,11300.0,10300.0,11200.0,3763093],["2017-12-12",11000.0,11200.0,10100.0,11200.0,741620],["2017-12-13",10900.0,12000.0,10100.0,11200.0,1984525],["2017-12-14",11100.0,11100.0,10100.0,11100.0,1095700],["2017-12-15",10900.0,10900.0,10000.0,10000.0,398430],["2017-12-18",9900.0,9900.0,9000.0,9400.0,371490],["2017-12-19",9400.0,9800.0,9400.0,9700.0,442330],["2017-12-20",9900.0,10000.0,8800.0,9400.0,298980],["2017-12-21",9400.0,10200.0,9200.0,10100.0,1500530],["2017-12-22",10100.0,10300.0,9100.0,9100.0,1397601],["2017-12-25",10000.0,10000.0,8200.0,8200.0,1097880],["2017-12-26",8200.0,8500.0,7400.0,7400.0,1249320],["2017-12-27",6800.0,7300.0,6700.0,7000.0,598220],["2017-12-28",6700.0,7200.0,6400.0,7000.0,175200],["2017-12-29",6800.0,7000.0,6800.0,6900.0,163200],["2018-01-02",6800.0,7100.0,6800.0,7000.0,77300],["2018-01-03",6900.0,7300.0,6900.0,7100.0,845930],["2018-01-04",7100.0,7200.0,7000.0,7100.0,157300],["2018-01-05",7100.0,7300.0,7100.0,7100.0,376800],["2018-01-08",7100.0,7200.0,7100.0,7100.0,322500],["2018-01-09",7100.0,7200.0,7000.0,7100.0,197400],["2018-01-10",7100.0,7800.0,7000.0,7800.0,2487920],["2018-01-11",8000.0,8500.0,7900.0,8500.0,2172359],["2018-01-12",8700.0,8700.0,7700.0,7800.0,1280346],["2018-01-15",7700.0,7700.0,7100.0,7100.0,1411800],["2018-01-16",7100.0,7800.0,6500.0,7800.0,3132060],["2018-01-17",7700.0,7900.0,7100.0,7100.0,1634650],["2018-01-18",6900.0,7000.0,6400.0,6400.0,5574726],["2018-01-19",6400.0,6700.0,5800.0,5800.0,5117200],["2018-01-22",5800.0,6200.0,5300.0,6000.0,4242197],["2018-01-23",5500.0,5600.0,5400.0,5400.0,574276],["2018-01-24",5100.0,5400.0,4900.0,5200.0,1319480],["2018-01-25",5100.0,5100.0,4700.0,4700.0,1649090],["2018-01-26",4600.0,4900.0,4300.0,4300.0,1344900],["2018-01-29",4300.0,4300.0,3900.0,3900.0,5976300],["2018-01-30",3800.0,3900.0,3600.0,3800.0,1095920],["2018-01-31",3700.0,4100.0,3600.0,4100.0,4408480],["2018-02-01",4100.0,4400.0,3700.0,3700.0,3931100],["2018-02-02",3600.0,3900.0,3400.0,3400.0,4593519],["2018-02-05",3400.0,3500.0,3100.0,3400.0,2488310],["2018-02-06",3200.0,3200.0,3100.0,3100.0,433700],["2018-02-07",2800.0,3200.0,2800.0,3100.0,430700],["2018-02-08",3100.0,3400.0,2800.0,3400.0,5636180],["2018-02-09",3500.0,3500.0,3100.0,3400.0,2511929],["2018-02-12",3200.0,3300.0,3100.0,3100.0,454600],["2018-02-13",2900.0,3000.0,2800.0,2800.0,1239954],["2018-02-21",2700.0,2800.0,2700.0,2800.0,130200],["2018-02-22",2800.0,2800.0,2700.0,2700.0,168100],["2018-02-23",2700.0,2900.0,2700.0,2800.0,377244],["2018-02-26",2800.0,2900.0,2700.0,2800.0,306530],["2018-02-27",2800.0,3000.0,2800.0,2800.0,343800],["2018-02-28",2800.0,2900.0,2700.0,2800.0,326166],["2018-03-01",2800.0,2800.0,2700.0,2800.0,156360],["2018-03-02",2800.0,2800.0,2700.0,2700.0,369900],["2018-03-05",2800.0,2800.0,2700.0,2800.0,117100],["2018-03-06",2800.0,2900.0,2700.0,2900.0,209267],["2018-03-07",2800.0,3100.0,2700.0,3000.0,433110],["2018-03-08",3100.0,3200.0,3000.0,3200.0,418600],["2018-03-09",3200.0,3300.0,3100.0,3200.0,543430],["2018-03-12",3200.0,3500.0,3200.0,3500.0,1564350],["2018-03-13",3600.0,3800.0,3400.0,3600.0,878251],["2018-03-14",3600.0,3700.0,3300.0,3400.0,573190],["2018-03-15",3300.0,3300.0,3100.0,3100.0,436690],["2018-03-16",3100.0,3200.0,3000.0,3100.0,347020],["2018-03-19",3100.0,3100.0,3000.0,3000.0,177500],["2018-03-20",3000.0,3000.0,2900.0,3000.0,168296],["2018-03-21",3000.0,3200.0,3000.0,3000.0,230910],["2018-03-22",3100.0,3100.0,3000.0,3000.0,236877],["2018-03-23",3000.0,3000.0,2900.0,3000.0,96300],["2018-03-26",3000.0,3000.0,2800.0,2800.0,280900],["2018-03-27",2800.0,2900.0,2800.0,2800.0,307050],["2018-03-28",2900.0,3000.0,2800.0,3000.0,1866639],["2018-03-29",3300.0,3300.0,3100.0,3300.0,2031490],["2018-03-30",3500.0,3600.0,3300.0,3300.0,1149600],["2018-04-02",3200.0,3400.0,3000.0,3400.0,753600],["2018-04-03",3200.0,3400.0,3100.0,3100.0,131900],["2018-04-04",3000.0,3300.0,3000.0,3100.0,1732100],["2018-04-05",3000.0,3200.0,3000.0,3100.0,1102800],["2018-04-06",3100.0,3200.0,2900.0,3000.0,4382300],["2018-04-09",3000.0,3100.0,2900.0,3000.0,315600],["2018-04-10",3000.0,3000.0,2800.0,2800.0,245300],["2018-04-11",2900.0,3000.0,2800.0,3000.0,606600],["2018-04-12",3100.0,3300.0,3100.0,3300.0,3019300],["2018-04-13",3300.0,3500.0,3300.0,3500.0,1628600],["2018-04-16",3400.0,3800.0,3400.0,3800.0,3532300],["2018-04-17",4000.0,4100.0,3900.0,4100.0,2982800],["2018-04-18",4500.0,4500.0,4300.0,4500.0,1284200],["2018-04-19",4900.0,4900.0,4600.0,4900.0,1643200],["2018-04-20",5300.0,5300.0,4500.0,5300.0,3839700],["2018-04-23",5500.0,5800.0,5300.0,5800.0,7475800],["2018-04-24",6000.0,6300.0,5300.0,5400.0,4791800],["2018-04-26",5300.0,5900.0,4900.0,4900.0,8718600],["2018-04-27",4900.0,5100.0,4500.0,4900.0,1995900],["2018-05-02",4900.0,4900.0,4500.0,4500.0,595400],["2018-05-03",4200.0,4500.0,4100.0,4500.0,5381400],["2018-05-04",4500.0,4500.0,4100.0,4100.0,453300],["2018-05-07",4000.0,4500.0,4000.0,4500.0,1696700],["2018-05-08",4700.0,4900.0,4500.0,4900.0,3899100],["2018-05-09",5100.0,5300.0,4900.0,5300.0,4741900],["2018-05-10",5600.0,5700.0,4800.0,4800.0,4088500],["2018-05-11",4800.0,5200.0,4400.0,5100.0,3520400],["2018-05-14",5100.0,5400.0,4800.0,5400.0,991500],["2018-05-15",5400.0,5400.0,4900.0,4900.0,672700],["2018-05-16",4900.0,5300.0,4800.0,5300.0,4736219],["2018-05-17",5300.0,5700.0,5300.0,5400.0,1329200],["2018-05-18",5300.0,5400.0,5100.0,5300.0,871000],["2018-05-21",5300.0,5400.0,5100.0,5100.0,931000],["2018-05-22",5200.0,5400.0,4900.0,5200.0,3802700],["2018-05-23",5200.0,5300.0,5000.0,5200.0,576300],["2018-05-24",5300.0,5400.0,4900.0,5000.0,1178600],["2018-05-25",5100.0,5200.0,4900.0,5000.0,1186300],["2018-05-28",5000.0,5100.0,4500.0,4700.0,943500],["2018-05-29",4700.0,5100.0,4700.0,5000.0,912200],["2018-05-30",5000.0,5000.0,4500.0,4900.0,8622500],["2018-05-31",4900.0,4900.0,4500.0,4700.0,1957100],["2018-06-01",4700.0,4700.0,4300.0,4300.0,1317200],["2018-06-04",4100.0,4100.0,3900.0,3900.0,5985100],["2018-06-05",3900.0,4000.0,3600.0,3800.0,4969100],["2018-06-06",3800.0,3800.0,3500.0,3500.0,2337800],["2018-06-07",3200.0,3500.0,3200.0,3200.0,2650300],["2018-06-08",3200.0,3500.0,2900.0,3000.0,5002400],["2018-06-11",3000.0,3300.0,3000.0,3300.0,1079800],["2018-06-12",3500.0,3600.0,3300.0,3600.0,2037100],["2018-06-13",3500.0,3500.0,3300.0,3300.0,1677300],["2018-06-14",3200.0,3200.0,3000.0,3000.0,5046800],["2018-06-15",3000.0,3200.0,2800.0,3100.0,496000],["2018-06-18",3100.0,3100.0,2900.0,3000.0,685400],["2018-06-19",2900.0,3000.0,2700.0,2700.0,1975600],["2018-06-20",2700.0,2900.0,2700.0,2900.0,441200],["2018-06-21",2900.0,2900.0,2800.0,2800.0,485100],["2018-06-22",2800.0,2900.0,2700.0,2800.0,391200],["2018-06-25",2800.0,2900.0,2700.0,2800.0,518800],["2018-06-26",2800.0,2900.0,2800.0,2800.0,529000],["2018-06-27",2800.0,3000.0,2700.0,2900.0,786850],["2018-06-28",2900.0,3000.0,2800.0,2800.0,665500],["2018-06-29",2800.0,2900.0,2700.0,2700.0,828700],["2018-07-02",2700.0,2800.0,2600.0,2700.0,1136800],["2018-07-03",2700.0,2800.0,2500.0,2500.0,1334600],["2018-07-04",2500.0,2600.0,2300.0,2300.0,1411100],["2018-07-05",2300.0,2300.0,2100.0,2100.0,1452300],["2018-07-06",2000.0,2300.0,1900.0,2200.0,1483300],["2018-07-09",2300.0,2300.0,2100.0,2200.0,481200],["2018-07-10",2200.0,2200.0,2100.0,2100.0,152400],["2018-07-11",2100.0,2100.0,1900.0,2000.0,602000],["2018-07-12",2000.0,2200.0,2000.0,2100.0,393800],["2018-07-13",2100.0,2200.0,2000.0,2000.0,555500],["2018-07-16",2000.0,2100.0,1900.0,2000.0,480500],["2018-07-17",1900.0,2000.0,1900.0,1900.0,233300],["2018-07-18",1900.0,2000.0,1900.0,2000.0,347100],["2018-07-19",2100.0,2200.0,2100.0,2200.0,298500],["2018-07-20",2400.0,2400.0,2300.0,2400.0,245600],["2018-07-23",2600.0,2600.0,2400.0,2500.0,1629600],["2018-07-24",2400.0,2500.0,2300.0,2300.0,1192200],["2018-07-25",2300.0,2400.0,2200.0,2300.0,751800],["2018-07-26",2300.0,2400.0,2200.0,2400.0,553000],["2018-07-27",2400.0,2400.0,2200.0,2400.0,491600],["2018-07-30",2400.0,2400.0,2200.0,2300.0,595600],["2018-07-31",2200.0,2300.0,2100.0,2100.0,1217400],["2018-08-01",2200.0,2300.0,2100.0,2100.0,710900],["2018-08-02",2100.0,2200.0,2100.0,2200.0,697100],["2018-08-03",2200.0,2300.0,2100.0,2300.0,394100],["2018-08-06",2200.0,2200.0,2100.0,2100.0,815500],["2018-08-07",2100.0,2300.0,2100.0,2300.0,824800],["2018-08-08",2300.0,2300.0,2100.0,2200.0,319300],["2018-08-09",2200.0,2200.0,2100.0,2100.0,262500],["2018-08-10",2200.0,2200.0,2100.0,2100.0,634000],["2018-08-13",2100.0,2200.0,2000.0,2200.0,1141100],["2018-08-14",2200.0,2200.0,2100.0,2100.0,266400],["2018-08-15",2100.0,2200.0,2000.0,2100.0,666500],["2018-08-16",2100.0,2100.0,2000.0,2100.0,197400],["2018-08-17",2100.0,2200.0,2100.0,2100.0,343400],["2018-08-20",2100.0,2300.0,2000.0,2300.0,2641700],["2018-08-21",2400.0,2500.0,2300.0,2300.0,1234900],["2018-08-22",2400.0,2400.0,2200.0,2300.0,822100],["2018-08-23",2300.0,2400.0,2200.0,2300.0,371400],["2018-08-24",2300.0,2500.0,2300.0,2400.0,922800],["2018-08-27",2500.0,2600.0,2400.0,2600.0,1911900],["2018-08-28",2600.0,2700.0,2600.0,2600.0,524000],["2018-08-29",2600.0,2600.0,2400.0,2500.0,679000],["2018-08-30",2500.0,2500.0,2300.0,2500.0,796700],["2018-08-31",2400.0,2600.0,2400.0,2500.0,324700],["2018-09-04",2600.0,2700.0,2600.0,2700.0,466800],["2018-09-05",2900.0,2900.0,2900.0,2900.0,234900],["2018-09-06",3100.0,3100.0,3100.0,3100.0,203000],["2018-09-07",3400.0,3400.0,2900.0,3000.0,3527700],["2018-09-10",3100.0,3300.0,2900.0,3300.0,2017000],["2018-09-11",3600.0,3600.0,3400.0,3600.0,2147000],["2018-09-12",3900.0,3900.0,3400.0,3500.0,2415500],["2018-09-13",3800.0,3800.0,3200.0,3200.0,3093400],["2018-09-14",3200.0,3400.0,3000.0,3200.0,917800],["2018-09-17",3200.0,3400.0,3100.0,3100.0,758900],["2018-09-18",3100.0,3400.0,3000.0,3400.0,1479400],["2018-09-19",3400.0,3500.0,3100.0,3200.0,1111600],["2018-09-20",3200.0,3300.0,3100.0,3100.0,1067000],["2018-09-21",3100.0,3200.0,3000.0,3100.0,1192200],["2018-09-24",3100.0,3300.0,3100.0,3100.0,712500],["2018-09-25",3100.0,3200.0,3000.0,3100.0,549200],["2018-09-26",3100.0,3100.0,2900.0,3000.0,1248800],["2018-09-27",3100.0,3100.0,2900.0,3000.0,562800],["2018-09-28",3000.0,3100.0,2900.0,3100.0,540500],["2018-10-01",3100.0,3100.0,2900.0,2900.0,1027800],["2018-10-02",2900.0,3000.0,2700.0,2800.0,1288600],["2018-10-03",2700.0,3000.0,2700.0,2800.0,659900],["2018-10-04",2900.0,3000.0,2900.0,3000.0,948400],["2018-10-05",3000.0,3100.0,2900.0,2900.0,852800],["2018-10-08",2900.0,3100.0,2800.0,2900.0,589900],["2018-10-09",2900.0,3000.0,2800.0,2900.0,325800],["2018-10-10",2900.0,2900.0,2800.0,2800.0,657100],["2018-10-11",2800.0,2800.0,2600.0,2600.0,2192500],["2018-10-12",2500.0,2700.0,2400.0,2600.0,606700],["2018-10-15",2700.0,2700.0,2500.0,2600.0,583200],["2018-10-16",2600.0,2700.0,2500.0,2600.0,148400],["2018-10-17",2600.0,2800.0,2600.0,2800.0,723000],["2018-10-18",2900.0,3000.0,2900.0,3000.0,2193000],["2018-10-19",3100.0,3100.0,2700.0,2800.0,1439200],["2018-10-22",2700.0,2800.0,2600.0,2600.0,1957800],["2018-10-23",2500.0,2600.0,2400.0,2500.0,1035900],["2018-10-24",2500.0,2600.0,2400.0,2600.0,456900],["2018-10-25",2500.0,2500.0,2400.0,2400.0,1080100],["2018-10-26",2400.0,2500.0,2400.0,2400.0,456000],["2018-10-29",2400.0,2400.0,2200.0,2300.0,527100],["2018-10-30",2300.0,2400.0,2200.0,2200.0,347800],["2018-10-31",2000.0,2400.0,2000.0,2300.0,681300],["2018-11-01",2300.0,2300.0,2200.0,2200.0,440800],["2018-11-02",2200.0,2300.0,2200.0,2200.0,451200],["2018-11-05",2200.0,2300.0,2100.0,2300.0,227800],["2018-11-06",2300.0,2400.0,2200.0,2300.0,375800],["2018-11-07",2300.0,2400.0,2200.0,2300.0,248600],["2018-11-08",2300.0,2400.0,2200.0,2300.0,285600],["2018-11-09",2300.0,2300.0,2200.0,2200.0,181400],["2018-11-12",2300.0,2300.0,2100.0,2100.0,399300],["2018-11-13",2100.0,2300.0,2100.0,2200.0,276500],["2018-11-14",2200.0,2300.0,2100.0,2200.0,263000],["2018-11-15",2200.0,2300.0,2100.0,2100.0,456500],["2018-11-16",2200.0,2300.0,2200.0,2200.0,397200],["2018-11-19",2300.0,2300.0,2100.0,2300.0,157900],["2018-11-20",2200.0,2300.0,2200.0,2200.0,320400],["2018-11-21",2200.0,2300.0,2100.0,2200.0,284500],["2018-11-22",2200.0,2300.0,2200.0,2200.0,317000],["2018-11-23",2300.0,2300.0,2200.0,2200.0,247700],["2018-11-26",2200.0,2300.0,2100.0,2100.0,81100],["2018-11-27",2200.0,2200.0,2100.0,2200.0,110100],["2018-11-28",2200.0,2200.0,2100.0,2200.0,158700],["2018-11-29",2200.0,2200.0,2100.0,2100.0,139300],["2018-11-30",2200.0,2200.0,2100.0,2100.0,151500],["2018-12-03",2100.0,2200.0,2100.0,2200.0,213900],["2018-12-04",2200.0,2200.0,2100.0,2200.0,390600],["2018-12-05",2100.0,2200.0,2100.0,2100.0,453900],["2018-12-06",2100.0,2300.0,2100.0,2300.0,829700],["2018-12-07",2500.0,2500.0,2400.0,2500.0,875600],["2018-12-10",2700.0,2700.0,2300.0,2500.0,550000],["2018-12-11",2400.0,2500.0,2300.0,2400.0,488800],["2018-12-12",2400.0,2400.0,2300.0,2400.0,259600],["2018-12-13",2300.0,2400.0,2300.0,2400.0,219900],["2018-12-14",2400.0,2400.0,2300.0,2300.0,182300],["2018-12-17",2300.0,2300.0,2200.0,2200.0,50300],["2018-12-18",2200.0,2300.0,2200.0,2200.0,498900],["2018-12-19",2200.0,2300.0,2100.0,2200.0,157800],["2018-12-20",2200.0,2200.0,2000.0,2100.0,703300],["2018-12-21",2100.0,2300.0,2100.0,2200.0,352800],["2018-12-24",2200.0,2300.0,2100.0,2200.0,261300],["2018-12-25",2100.0,2200.0,2000.0,2100.0,983800],["2018-12-26",2100.0,2200.0,2100.0,2100.0,272200],["2018-12-27",2100.0,2200.0,2000.0,2200.0,324600],["2018-12-28",2200.0,2200.0,2100.0,2100.0,126500],["2019-01-02",2100.0,2200.0,2000.0,2000.0,385300],["2019-01-03",2100.0,2100.0,1900.0,2000.0,276200],["2019-01-04",2000.0,2000.0,1900.0,2000.0,388800],["2019-01-07",1900.0,2100.0,1900.0,2100.0,278500],["2019-01-08",2100.0,2100.0,1900.0,2100.0,276100],["2019-01-09",2000.0,2100.0,2000.0,2100.0,400300],["2019-01-10",2100.0,2100.0,1900.0,2000.0,198900],["2019-01-11",2000.0,2100.0,1900.0,2100.0,87000],["2019-01-14",2000.0,2100.0,1900.0,2000.0,94400],["2019-01-15",1900.0,2000.0,1900.0,1900.0,225000],["2019-01-16",2000.0,2000.0,1900.0,1900.0,194300],["2019-01-17",2000.0,2000.0,1900.0,2000.0,81000],["2019-01-18",2000.0,2000.0,1900.0,2000.0,171600],["2019-01-21",1900.0,2000.0,1900.0,1900.0,652200],["2019-01-22",1900.0,2000.0,1800.0,1900.0,209600],["2019-01-23",1900.0,1900.0,1800.0,1800.0,111800],["2019-01-24",1800.0,1900.0,1700.0,1800.0,340600],["2019-01-25",1900.0,1900.0,1800.0,1800.0,120200],["2019-01-28",1800.0,1800.0,1700.0,1700.0,403700],["2019-01-29",1700.0,1700.0,1600.0,1600.0,349500],["2019-01-30",1600.0,1700.0,1500.0,1600.0,119800],["2019-01-31",1700.0,1700.0,1600.0,1700.0,431600],["2019-02-01",1700.0,1800.0,1700.0,1800.0,89100],["2019-02-11",1800.0,1900.0,1700.0,1900.0,184300],["2019-02-12",1900.0,1900.0,1800.0,1800.0,355300],["2019-02-13",1800.0,1900.0,1700.0,1800.0,166000],["2019-02-14",1800.0,1800.0,1700.0,1800.0,84800],["2019-02-15",1800.0,1900.0,1700.0,1800.0,280400],["2019-02-18",1800.0,1900.0,1800.0,1900.0,124700],["2019-02-19",1900.0,1900.0,1800.0,1800.0,358600],["2019-02-20",1700.0,1800.0,1700.0,1800.0,132000],["2019-02-21",1800.0,1800.0,1700.0,1800.0,97000],["2019-02-22",1700.0,1800.0,1700.0,1800.0,77800],["2019-02-25",1700.0,1800.0,1700.0,1800.0,461400],["2019-02-26",1700.0,1800.0,1700.0,1700.0,207500],["2019-02-27",1700.0,1800.0,1700.0,1700.0,165500],["2019-02-28",1800.0,1800.0,1600.0,1700.0,87700],["2019-03-01",1600.0,1800.0,1600.0,1800.0,125500],["2019-03-04",1700.0,1800.0,1700.0,1700.0,215100],["2019-03-05",1700.0,1800.0,1700.0,1700.0,232300],["2019-03-06",1800.0,1800.0,1700.0,1700.0,80700],["2019-03-07",1800.0,1800.0,1800.0,1800.0,554300],["2019-03-08",1900.0,1900.0,1700.0,1800.0,374100],["2019-03-11",1800.0,1800.0,1700.0,1800.0,86200],["2019-03-12",1800.0,1800.0,1700.0,1800.0,223400],["2019-03-13",1700.0,1800.0,1700.0,1800.0,140400],["2019-03-14",1700.0,1800.0,1700.0,1800.0,193000],["2019-03-15",1800.0,1800.0,1700.0,1700.0,368600],["2019-03-18",1700.0,1800.0,1700.0,1700.0,112800],["2019-03-19",1700.0,1800.0,1700.0,1700.0,170900],["2019-03-20",1700.0,1800.0,1700.0,1700.0,161200],["2019-03-21",1700.0,1800.0,1700.0,1700.0,208000],["2019-03-22",1700.0,1800.0,1700.0,1800.0,123400],["2019-03-25",1800.0,1800.0,1700.0,1700.0,582800],["2019-03-26",1600.0,1800.0,1600.0,1700.0,96800],["2019-03-27",1800.0,1800.0,1700.0,1700.0,44700],["2019-03-28",1700.0,1700.0,1600.0,1700.0,181300],["2019-03-29",1700.0,1800.0,1700.0,1700.0,46400],["2019-04-01",1700.0,1800.0,1600.0,1700.0,206700],["2019-04-02",1600.0,1800.0,1600.0,1700.0,210600],["2019-04-03",1700.0,1800.0,1600.0,1700.0,198400],["2019-04-04",1700.0,1700.0,1600.0,1700.0,114600],["2019-04-05",1600.0,1700.0,1600.0,1700.0,92200],["2019-04-08",1700.0,1700.0,1600.0,1600.0,226900],["2019-04-09",1700.0,1700.0,1700.0,1700.0,402600],["2019-04-10",1800.0,1800.0,1700.0,1700.0,132300],["2019-04-11",1800.0,1800.0,1700.0,1700.0,149000],["2019-04-12",1700.0,1700.0,1600.0,1700.0,98600],["2019-04-16",1700.0,1700.0,1600.0,1600.0,220400],["2019-04-17",1600.0,1700.0,1600.0,1600.0,240700],["2019-04-18",1600.0,1700.0,1600.0,1600.0,178000],["2019-04-19",1600.0,1700.0,1600.0,1700.0,195000],["2019-04-22",1700.0,1700.0,1600.0,1600.0,348900],["2019-04-23",1600.0,1700.0,1500.0,1600.0,175800],["2019-04-24",1600.0,1700.0,1500.0,1700.0,287000],["2019-04-25",1700.0,1700.0,1600.0,1600.0,212100],["2019-04-26",1600.0,1700.0,1500.0,1600.0,231100],["2019-05-02",1600.0,1600.0,1500.0,1500.0,60000],["2019-05-03",1600.0,1600.0,1500.0,1600.0,137300],["2019-05-06",1600.0,1600.0,1500.0,1500.0,1005700],["2019-05-07",1500.0,1600.0,1400.0,1500.0,76200],["2019-05-08",1500.0,1500.0,1400.0,1400.0,181300],["2019-05-09",1500.0,1500.0,1300.0,1400.0,448000],["2019-05-10",1400.0,1400.0,1300.0,1400.0,192700],["2019-05-13",1400.0,1500.0,1300.0,1500.0,457000],["2019-05-14",1500.0,1500.0,1400.0,1400.0,263300],["2019-05-15",1400.0,1400.0,1300.0,1400.0,103300],["2019-05-16",1400.0,1400.0,1300.0,1300.0,338100],["2019-05-17",1300.0,1400.0,1300.0,1400.0,160300],["2019-05-20",1300.0,1400.0,1300.0,1300.0,354500],["2019-05-21",1300.0,1400.0,1200.0,1300.0,336000],["2019-05-22",1200.0,1400.0,1200.0,1400.0,101000],["2019-05-23",1400.0,1400.0,1300.0,1400.0,234100],["2019-05-24",1300.0,1400.0,1300.0,1300.0,219400],["2019-05-27",1300.0,1400.0,1200.0,1200.0,152800],["2019-05-28",1200.0,1300.0,1200.0,1300.0,243500],["2019-05-29",1300.0,1300.0,1200.0,1300.0,90500],["2019-05-30",1300.0,1300.0,1200.0,1300.0,679000],["2019-05-31",1300.0,1300.0,1200.0,1200.0,111200],["2019-06-03",1200.0,1300.0,1100.0,1200.0,80800],["2019-06-04",1200.0,1300.0,1100.0,1100.0,135700],["2019-06-05",1200.0,1200.0,1100.0,1200.0,182800],["2019-06-06",1200.0,1300.0,1100.0,1200.0,68700],["2019-06-07",1300.0,1300.0,1100.0,1200.0,35800],["2019-06-10",1200.0,1200.0,1100.0,1100.0,267300],["2019-06-11",1100.0,1200.0,1000.0,1100.0,821700],["2019-06-12",1200.0,1200.0,1100.0,1200.0,267900],["2019-06-13",1100.0,1200.0,1100.0,1100.0,28200],["2019-06-14",1100.0,1200.0,1100.0,1100.0,51200],["2019-06-17",1200.0,1200.0,1100.0,1100.0,65900],["2019-06-18",1200.0,1200.0,1100.0,1200.0,159400],["2019-06-19",1200.0,1200.0,1100.0,1100.0,46100],["2019-06-20",1200.0,1200.0,1100.0,1100.0,40200],["2019-06-21",1200.0,1200.0,1100.0,1200.0,231800],["2019-06-24",1200.0,1200.0,1100.0,1100.0,55200],["2019-06-25",1200.0,1200.0,1100.0,1200.0,92600],["2019-06-26",1100.0,1200.0,1100.0,1100.0,30600],["2019-06-27",1200.0,1200.0,1000.0,1200.0,271800],["2019-06-28",1200.0,1200.0,1100.0,1100.0,63100],["2019-07-01",1100.0,1200.0,1100.0,1100.0,74900],["2019-07-02",1100.0,1200.0,1000.0,1100.0,145600],["2019-07-03",1100.0,1200.0,1000.0,1000.0,71700],["2019-07-04",1100.0,1100.0,1100.0,1100.0,139100],["2019-07-05",1100.0,1200.0,1000.0,1100.0,198700],["2019-07-08",1100.0,1200.0,1100.0,1100.0,101600],["2019-07-09",1100.0,1200.0,1100.0,1200.0,38400],["2019-07-10",1200.0,1200.0,1100.0,1100.0,90600],["2019-07-11",1200.0,1200.0,1100.0,1100.0,62900],["2019-07-12",1200.0,1200.0,1100.0,1100.0,55600],["2019-07-15",1200.0,1200.0,1100.0,1100.0,96300],["2019-07-16",1200.0,1200.0,1000.0,1000.0,95200],["2019-07-17",1000.0,1100.0,1000.0,1100.0,169500],["2019-07-18",1000.0,1100.0,1000.0,1100.0,262400],["2019-07-19",1000.0,1200.0,1000.0,1100.0,105400],["2019-07-22",1000.0,1200.0,1000.0,1100.0,122100],["2019-07-23",1000.0,1200.0,1000.0,1000.0,188300],["2019-07-24",1000.0,1100.0,1000.0,1100.0,100600],["2019-07-25",1100.0,1100.0,1000.0,1100.0,76900],["2019-07-26",1100.0,1100.0,1000.0,1100.0,194700],["2019-07-29",1000.0,1100.0,1000.0,1100.0,239000],["2019-07-30",1100.0,1100.0,1000.0,1000.0,73300],["2019-07-31",1000.0,1000.0,900.0,1000.0,107000],["2019-08-01",900.0,1000.0,900.0,900.0,49900],["2019-08-02",1000.0,1000.0,1000.0,1000.0,3800],["2019-08-05",900.0,1100.0,900.0,1000.0,257400],["2019-08-06",900.0,1100.0,900.0,900.0,490300],["2019-08-07",1000.0,1000.0,800.0,900.0,507200],["2019-08-08",900.0,1000.0,900.0,1000.0,93000],["2019-08-09",1000.0,1000.0,900.0,900.0,96800],["2019-08-12",1000.0,1000.0,900.0,1000.0,80200],["2019-08-13",1000.0,1000.0,900.0,900.0,88800],["2019-08-14",1000.0,1000.0,900.0,900.0,42600],["2019-08-15",900.0,1000.0,900.0,900.0,197200],["2019-08-16",1000.0,1000.0,900.0,900.0,52700],["2019-08-19",900.0,1000.0,800.0,900.0,78100],["2019-08-20",800.0,1000.0,800.0,900.0,222100],["2019-08-21",900.0,1000.0,800.0,1000.0,101900],["2019-08-22",900.0,1000.0,900.0,1000.0,52600],["2019-08-23",900.0,1000.0,900.0,1000.0,185700],["2019-08-26",900.0,1000.0,900.0,900.0,93900],["2019-08-27",1000.0,1000.0,900.0,1000.0,205200],["2019-08-28",900.0,1000.0,900.0,900.0,161600],["2019-08-29",1000.0,1000.0,900.0,900.0,40900],["2019-08-30",900.0,1000.0,900.0,900.0,146000],["2019-09-03",900.0,1000.0,900.0,900.0,115500],["2019-09-04",900.0,1000.0,900.0,900.0,70600],["2019-09-05",1000.0,1000.0,900.0,900.0,169600],["2019-09-06",1000.0,1000.0,900.0,900.0,39500],["2019-09-09",900.0,1000.0,800.0,900.0,49400],["2019-09-10",900.0,1000.0,900.0,900.0,27600],["2019-09-11",1000.0,1000.0,900.0,900.0,32900],["2019-09-12",1000.0,1000.0,900.0,900.0,21900],["2019-09-13",900.0,1000.0,900.0,1000.0,87500],["2019-09-16",1000.0,1000.0,900.0,900.0,109700],["2019-09-17",1000.0,1000.0,1000.0,1000.0,482600],["2019-09-18",1100.0,1100.0,1100.0,1100.0,350300],["2019-09-19",1200.0,1200.0,1200.0,1200.0,442400],["2019-09-20",1300.0,1300.0,1300.0,1300.0,91800],["2019-09-23",1400.0,1400.0,1400.0,1400.0,143600],["2019-09-24",1500.0,1500.0,1300.0,1300.0,2200500],["2019-09-25",1300.0,1300.0,1200.0,1200.0,434700],["2019-09-26",1100.0,1300.0,1100.0,1300.0,293400],["2019-09-27",1300.0,1400.0,1200.0,1200.0,234600],["2019-09-30",1200.0,1300.0,1100.0,1200.0,393100],["2019-10-01",1200.0,1200.0,1100.0,1100.0,753000],["2019-10-02",1100.0,1200.0,1000.0,1100.0,338300],["2019-10-03",1100.0,1200.0,1000.0,1100.0,816300],["2019-10-04",1100.0,1100.0,1000.0,1000.0,50700],["2019-10-07",1000.0,1100.0,1000.0,1000.0,154000],["2019-10-08",900.0,1100.0,900.0,1000.0,141700],["2019-10-09",1100.0,1100.0,900.0,1000.0,196800],["2019-10-10",1000.0,1100.0,900.0,1100.0,162200],["2019-10-11",1100.0,1100.0,1000.0,1000.0,204400],["2019-10-14",1000.0,1100.0,900.0,1000.0,107800],["2019-10-15",1100.0,1100.0,1000.0,1000.0,27500],["2019-10-16",1000.0,1100.0,1000.0,1000.0,280000],["2019-10-17",1000.0,1100.0,900.0,900.0,242200],["2019-10-18",900.0,1000.0,900.0,1000.0,156000],["2019-10-21",1100.0,1100.0,1000.0,1100.0,563800],["2019-10-22",1000.0,1100.0,1000.0,1000.0,183100],["2019-10-23",1000.0,1100.0,1000.0,1000.0,115000],["2019-10-24",1100.0,1100.0,1000.0,1000.0,93200],["2019-10-25",1000.0,1100.0,1000.0,1100.0,40400],["2019-10-28",1000.0,1100.0,1000.0,1000.0,178200],["2019-10-29",1000.0,1100.0,1000.0,1100.0,43100],["2019-10-30",1100.0,1100.0,1000.0,1000.0,432500],["2019-10-31",1100.0,1100.0,900.0,900.0,124700],["2019-11-01",900.0,1000.0,900.0,1000.0,169800],["2019-11-04",1000.0,1000.0,900.0,900.0,175900],["2019-11-05",900.0,1000.0,900.0,1000.0,31200],["2019-11-06",1000.0,1000.0,900.0,1000.0,12500],["2019-11-07",1000.0,1000.0,900.0,1000.0,1156100],["2019-11-08",1000.0,1000.0,900.0,1000.0,586300],["2019-11-11",1000.0,1000.0,900.0,1000.0,28400],["2019-11-12",1000.0,1000.0,900.0,900.0,455600],["2019-11-13",1000.0,1000.0,900.0,1000.0,293400],["2019-11-14",1000.0,1000.0,900.0,900.0,63200],["2019-11-15",900.0,1000.0,900.0,1000.0,105100],["2019-11-18",1000.0,1000.0,900.0,1000.0,530600],["2019-11-19",1000.0,1000.0,900.0,1000.0,286900],["2019-11-20",1000.0,1000.0,900.0,900.0,88200],["2019-11-21",1000.0,1000.0,900.0,1000.0,700000],["2019-11-22",1100.0,1100.0,1000.0,1000.0,1035200],["2019-11-25",1000.0,1100.0,1000.0,1100.0,244300],["2019-11-26",1100.0,1100.0,1000.0,1000.0,216400],["2019-11-27",1000.0,1100.0,1000.0,1000.0,299000],["2019-11-28",1000.0,1100.0,900.0,1000.0,153700],["2019-11-29",1000.0,1100.0,900.0,1100.0,235400],["2019-12-02",1000.0,1100.0,1000.0,1000.0,165700],["2019-12-03",900.0,1000.0,900.0,900.0,70300],["2019-12-04",1000.0,1000.0,900.0,1000.0,125400],["2019-12-05",1000.0,1000.0,900.0,1000.0,117000],["2019-12-06",1000.0,1000.0,900.0,1000.0,64500],["2019-12-09",1000.0,1000.0,900.0,900.0,114800],["2019-12-10",1000.0,1000.0,900.0,1000.0,647700],["2019-12-11",1000.0,1100.0,900.0,1000.0,326700],["2019-12-12",900.0,1100.0,900.0,1000.0,244600],["2019-12-13",1000.0,1100.0,1000.0,1000.0,375200],["2019-12-16",1100.0,1100.0,1000.0,1000.0,440700],["2019-12-17",1100.0,1100.0,1000.0,1100.0,704500],["2019-12-18",1000.0,1100.0,1000.0,1000.0,296200],["2019-12-19",900.0,1000.0,900.0,1000.0,19700],["2019-12-20",900.0,1000.0,900.0,900.0,33000],["2019-12-23",1000.0,1000.0,900.0,900.0,152100],["2019-12-24",900.0,1000.0,900.0,1000.0,38800],["2019-12-25",900.0,900.0,900.0,900.0,97200],["2019-12-26",1000.0,1000.0,900.0,900.0,343500],["2019-12-27",900.0,1000.0,900.0,1000.0,54100],["2019-12-30",1000.0,1000.0,900.0,900.0,215500],["2019-12-31",900.0,1000.0,800.0,800.0,365200],["2020-01-02",900.0,900.0,900.0,900.0,180200],["2020-01-03",1000.0,1000.0,800.0,900.0,84000],["2020-01-06",1000.0,1000.0,800.0,900.0,62100],["2020-01-07",900.0,1000.0,800.0,900.0,118800],["2020-01-08",900.0,1000.0,800.0,800.0,65400],["2020-01-09",800.0,900.0,800.0,900.0,17200],["2020-01-10",900.0,900.0,800.0,800.0,222000],["2020-01-13",900.0,900.0,800.0,800.0,43000],["2020-01-14",800.0,900.0,800.0,900.0,235800],["2020-01-15",800.0,900.0,800.0,800.0,40200],["2020-01-16",800.0,900.0,800.0,900.0,263700],["2020-01-17",800.0,1000.0,800.0,900.0,150900],["2020-01-20",900.0,900.0,800.0,900.0,57800],["2020-01-21",900.0,1000.0,900.0,1000.0,217700],["2020-01-22",1000.0,1000.0,900.0,900.0,266700],["2020-01-30",1000.0,1000.0,900.0,1000.0,75300],["2020-01-31",1000.0,1000.0,900.0,900.0,324800],["2020-02-03",800.0,900.0,800.0,900.0,995600],["2020-02-04",900.0,900.0,800.0,900.0,49100],["2020-02-05",900.0,900.0,800.0,800.0,53400],["2020-02-06",800.0,900.0,800.0,900.0,139000],["2020-02-07",900.0,900.0,800.0,800.0,58500],["2020-02-10",900.0,900.0,800.0,900.0,179400],["2020-02-11",900.0,900.0,800.0,800.0,430300],["2020-02-12",900.0,900.0,800.0,800.0,99200],["2020-02-13",900.0,900.0,800.0,800.0,247000],["2020-02-14",900.0,900.0,800.0,800.0,99800],["2020-02-17",800.0,900.0,800.0,800.0,125000],["2020-02-18",800.0,900.0,800.0,900.0,180300],["2020-02-19",800.0,900.0,800.0,800.0,208700],["2020-02-20",800.0,900.0,800.0,900.0,69400],["2020-02-21",900.0,900.0,800.0,900.0,565500],["2020-02-24",900.0,1000.0,800.0,800.0,2101600],["2020-02-25",800.0,900.0,800.0,900.0,91700],["2020-02-26",800.0,1000.0,800.0,1000.0,903600],["2020-02-27",1000.0,1100.0,900.0,900.0,1553000],["2020-02-28",900.0,1000.0,900.0,1000.0,827200],["2020-03-02",1000.0,1100.0,1000.0,1000.0,154400],["2020-03-03",1000.0,1100.0,1000.0,1100.0,633100],["2020-03-04",1200.0,1200.0,1100.0,1200.0,720000],["2020-03-05",1300.0,1300.0,1100.0,1100.0,547700],["2020-03-06",1100.0,1200.0,1000.0,1100.0,883700],["2020-03-09",1100.0,1200.0,1000.0,1200.0,1478500],["2020-03-10",1300.0,1300.0,1100.0,1200.0,920900],["2020-03-11",1200.0,1300.0,1200.0,1200.0,713900],["2020-03-12",1300.0,1300.0,1200.0,1300.0,615800],["2020-03-13",1400.0,1400.0,1400.0,1400.0,347600],["2020-03-16",1500.0,1500.0,1500.0,1500.0,834700],["2020-03-17",1600.0,1600.0,1600.0,1600.0,741300],["2020-03-18",1700.0,1700.0,1700.0,1700.0,332400],["2020-03-19",1800.0,1800.0,1800.0,1800.0,1696400],["2020-03-20",1900.0,1900.0,1700.0,1700.0,2649900],["2020-03-23",1600.0,1700.0,1600.0,1600.0,81400],["2020-03-24",1500.0,1500.0,1500.0,1500.0,100],["2020-03-25",1400.0,1400.0,1400.0,1400.0,27300],["2020-03-26",1300.0,1300.0,1300.0,1300.0,38600],["2020-03-27",1200.0,1200.0,1200.0,1200.0,33400],["2020-03-30",1100.0,1100.0,1100.0,1100.0,35700],["2020-03-31",1000.0,1100.0,1000.0,1000.0,850700],["2020-04-01",900.0,1100.0,900.0,1100.0,481900],["2020-04-03",1200.0,1200.0,1200.0,1200.0,472000],["2020-04-06",1300.0,1300.0,1300.0,1300.0,485100],["2020-04-07",1400.0,1400.0,1400.0,1400.0,135000],["2020-04-08",1500.0,1500.0,1300.0,1500.0,1076100],["2020-04-09",1600.0,1600.0,1500.0,1500.0,584600],["2020-04-10",1500.0,1600.0,1400.0,1400.0,867200],["2020-04-13",1500.0,1500.0,1400.0,1500.0,11900],["2020-04-14",1400.0,1400.0,1400.0,1400.0,124800],["2020-04-15",1400.0,1500.0,1300.0,1500.0,311400],["2020-04-16",1500.0,1600.0,1500.0,1600.0,944400],["2020-04-17",1600.0,1700.0,1600.0,1700.0,293900],["2020-04-20",1700.0,1800.0,1700.0,1800.0,412600],["2020-04-21",1900.0,1900.0,1700.0,1700.0,637500],["2020-04-22",1700.0,1800.0,1600.0,1700.0,29500],["2020-04-23",1700.0,1800.0,1700.0,1800.0,228700],["2020-04-24",1900.0,1900.0,1700.0,1900.0,15800],["2020-04-27",1900.0,2000.0,1800.0,1900.0,179300],["2020-04-28",1900.0,1900.0,1800.0,1800.0,36100],["2020-04-29",1700.0,1800.0,1700.0,1800.0,38800],["2020-05-04",1800.0,1900.0,1700.0,1900.0,138500],["2020-05-05",1900.0,1900.0,1800.0,1900.0,141900],["2020-05-06",1800.0,2000.0,1800.0,2000.0,392400],["2020-05-07",2100.0,2200.0,2100.0,2200.0,262300],["2020-05-08",2400.0,2400.0,2400.0,2400.0,514000],["2020-05-11",2600.0,2600.0,2400.0,2600.0,218800],["2020-05-12",2800.0,2800.0,2700.0,2800.0,283400],["2020-05-13",3000.0,3000.0,2900.0,3000.0,904100],["2020-05-14",3300.0,3300.0,3200.0,3300.0,304500],["2020-05-15",3600.0,3600.0,3200.0,3200.0,1491500],["2020-05-18",3000.0,3500.0,2900.0,3400.0,1266700],["2020-05-19",3400.0,3400.0,3100.0,3100.0,383400],["2020-05-20",2800.0,2900.0,2800.0,2800.0,342600],["2020-05-21",2600.0,3000.0,2600.0,3000.0,130000],["2020-05-22",3300.0,3300.0,3300.0,3300.0,75100],["2020-05-25",3600.0,3600.0,3600.0,3600.0,164100],["2020-05-26",3900.0,3900.0,3700.0,3900.0,1691400],["2020-05-27",3800.0,4200.0,3800.0,4200.0,2962500],["2020-05-28",4400.0,4600.0,4400.0,4600.0,720900],["2020-05-29",4800.0,5000.0,4200.0,4900.0,676000],["2020-06-01",4900.0,4900.0,4500.0,4500.0,598300],["2020-06-02",4100.0,4900.0,4100.0,4400.0,1001800],["2020-06-03",4100.0,4800.0,4100.0,4800.0,395500],["2020-06-04",5000.0,5200.0,4800.0,5100.0,268800],["2020-06-05",4800.0,5100.0,4600.0,4600.0,377700],["2020-06-08",4400.0,5000.0,4300.0,5000.0,564000],["2020-06-09",5100.0,5500.0,4600.0,5500.0,506200],["2020-06-10",5500.0,6000.0,5100.0,6000.0,528300],["2020-06-11",6600.0,6600.0,6400.0,6600.0,310200],["2020-06-12",6900.0,7200.0,6200.0,7200.0,153600],["2020-06-15",7400.0,7900.0,6500.0,7900.0,2118700],["2020-06-16",7900.0,8300.0,7200.0,7700.0,1712700],["2020-06-17",7700.0,8400.0,7000.0,8400.0,701600],["2020-06-18",8400.0,8500.0,7600.0,7600.0,2722300],["2020-06-19",7400.0,7400.0,6900.0,6900.0,1287200],["2020-06-22",6300.0,7500.0,6300.0,7500.0,4836300],["2020-06-23",7500.0,8100.0,6800.0,6800.0,1000500],["2020-06-24",7000.0,7100.0,6200.0,6200.0,1236200],["2020-06-25",5900.0,6200.0,5600.0,5600.0,474000],["2020-06-26",5100.0,5900.0,5100.0,5200.0,4218500],["2020-06-29",5200.0,5600.0,4800.0,5500.0,609600],["2020-06-30",5500.0,5700.0,5000.0,5000.0,722200],["2020-07-01",4900.0,5500.0,4900.0,5500.0,1255500],["2020-07-02",5800.0,6000.0,5500.0,6000.0,1030900],["2020-07-03",6100.0,6500.0,5400.0,5600.0,2012300],["2020-07-06",5600.0,5600.0,5100.0,5100.0,627800],["2020-07-07",5000.0,5400.0,5000.0,5200.0,416500],["2020-07-08",5100.0,5300.0,4900.0,5200.0,395900],["2020-07-09",5100.0,5700.0,4800.0,5700.0,1990900],["2020-07-10",5900.0,6200.0,5900.0,6200.0,1234700],["2020-07-13",6500.0,6800.0,6400.0,6800.0,998500],["2020-07-14",7400.0,7400.0,6200.0,6300.0,1298400],["2020-07-15",6300.0,6900.0,6300.0,6900.0,954800],["2020-07-16",7200.0,7300.0,6300.0,6300.0,2653100],["2020-07-17",6200.0,6700.0,5900.0,6300.0,744000],["2020-07-20",6500.0,6500.0,5700.0,6300.0,274500],["2020-07-21",6200.0,6500.0,5800.0,6300.0,387800],["2020-07-22",6300.0,6900.0,5900.0,6900.0,1784000],["2020-07-23",7000.0,7200.0,6300.0,6300.0,1403300],["2020-07-24",6200.0,6600.0,5700.0,5700.0,600200],["2020-07-27",5600.0,5600.0,5200.0,5200.0,553000],["2020-07-28",4700.0,5500.0,4700.0,5200.0,775000],["2020-07-29",5200.0,5200.0,4700.0,5200.0,473800],["2020-07-30",5200.0,5500.0,5200.0,5300.0,114400],["2020-07-31",5100.0,5200.0,5000.0,5000.0,142400],["2020-08-03",5000.0,5500.0,5000.0,5500.0,682900],["2020-08-04",5800.0,6000.0,5800.0,6000.0,450200],["2020-08-05",6200.0,6400.0,5800.0,6000.0,245700],["2020-08-06",5700.0,6600.0,5700.0,6600.0,1211800],["2020-08-07",6900.0,7100.0,6500.0,6800.0,238700],["2020-08-10",6800.0,7000.0,6400.0,7000.0,250700],["2020-08-11",7000.0,7000.0,6300.0,6600.0,559600],["2020-08-12",6200.0,6600.0,6000.0,6200.0,185200],["2020-08-13",6500.0,6800.0,6200.0,6800.0,729000],["2020-08-14",7100.0,7400.0,6800.0,7400.0,1517300],["2020-08-17",7800.0,8100.0,7100.0,8100.0,1624100],["2020-08-18",8800.0,8900.0,7300.0,8700.0,2565800],["2020-08-19",7900.0,9300.0,7900.0,7900.0,553100],["2020-08-20",7800.0,7900.0,7200.0,7800.0,836500],["2020-08-21",7200.0,7500.0,7100.0,7100.0,1108500],["2020-08-24",7100.0,7400.0,6400.0,6800.0,1853200],["2020-08-25",6800.0,7000.0,6200.0,6200.0,1681100],["2020-08-26",5900.0,6400.0,5600.0,5600.0,5678700],["2020-08-27",5600.0,5600.0,5100.0,5100.0,6397900],["2020-08-28",4800.0,5600.0,4700.0,5600.0,2168100],["2020-08-31",5700.0,5700.0,5100.0,5100.0,2779600],["2020-09-01",5100.0,5400.0,4900.0,5300.0,815400],["2020-09-03",5300.0,5500.0,4900.0,5300.0,2181300],["2020-09-04",5200.0,5300.0,5000.0,5100.0,784900],["2020-09-07",5100.0,5300.0,5000.0,5100.0,1219622],["2020-09-08",5000.0,5200.0,5000.0,5200.0,675900],["2020-09-09",5100.0,5100.0,5000.0,5000.0,800500],["2020-09-10",5100.0,5200.0,5000.0,5000.0,871000],["2020-09-11",5000.0,5100.0,4900.0,4900.0,1138700],["2020-09-14",5000.0,5000.0,4700.0,4800.0,1337200],["2020-09-15",4800.0,5200.0,4800.0,5200.0,3167600],["2020-09-16",5200.0,5300.0,4700.0,4700.0,6026800],["2020-09-17",4300.0,4600.0,4300.0,4300.0,1580900],["2020-09-18",3900.0,3900.0,3900.0,3900.0,427700],["2020-09-21",3600.0,4200.0,3600.0,4200.0,5929400],["2020-09-22",4300.0,4500.0,4000.0,4000.0,483700],["2020-09-23",4100.0,4400.0,4100.0,4300.0,1982900],["2020-09-24",4300.0,4300.0,4000.0,4200.0,728300],["2020-09-25",4200.0,4200.0,4000.0,4100.0,412400],["2020-09-28",4100.0,4200.0,3900.0,4100.0,901500],["2020-09-29",4100.0,4100.0,3700.0,3700.0,2909400],["2020-09-30",3500.0,3700.0,3400.0,3400.0,1125100],["2020-10-01",3400.0,3700.0,3300.0,3700.0,1216600],["2020-10-02",3800.0,3900.0,3500.0,3500.0,652800],["2020-10-05",3500.0,3700.0,3500.0,3600.0,372300],["2020-10-06",3600.0,3600.0,3400.0,3500.0,636200],["2020-10-07",3600.0,3600.0,3400.0,3500.0,412200],["2020-10-08",3700.0,3700.0,3400.0,3400.0,352100],["2020-10-09",3400.0,3600.0,3400.0,3600.0,1032600],["2020-10-12",3600.0,3600.0,3400.0,3500.0,373200],["2020-10-13",3400.0,3500.0,3300.0,3400.0,246800],["2020-10-14",3400.0,3400.0,3300.0,3400.0,287100],["2020-10-15",3400.0,3400.0,3200.0,3200.0,249900],["2020-10-16",3200.0,3300.0,2900.0,3000.0,1243700],["2020-10-19",3000.0,3000.0,2800.0,2800.0,775200],["2020-10-20",2900.0,3000.0,2800.0,3000.0,463700],["2020-10-21",3000.0,3200.0,3000.0,3000.0,135100],["2020-10-22",2900.0,3000.0,2800.0,2900.0,153600],["2020-10-23",2900.0,3000.0,2800.0,2900.0,228600],["2020-10-26",3000.0,3000.0,2800.0,2900.0,332000],["2020-10-27",2900.0,3000.0,2900.0,3000.0,284600],["2020-10-28",2900.0,2900.0,2800.0,2800.0,237800],["2020-10-29",2800.0,2900.0,2700.0,2900.0,598600],["2020-10-30",2900.0,2900.0,2700.0,2700.0,266800],["2020-11-02",2700.0,2900.0,2700.0,2900.0,548200],["2020-11-03",3000.0,3100.0,3000.0,3100.0,395400],["2020-11-04",3200.0,3400.0,3200.0,3400.0,1471400],["2020-11-05",3600.0,3700.0,3500.0,3500.0,840500],["2020-11-06",3500.0,3500.0,3300.0,3300.0,279500],["2020-11-09",3400.0,3500.0,3300.0,3400.0,125800],["2020-11-10",3300.0,3400.0,3300.0,3400.0,214250],["2020-11-11",3400.0,3400.0,3100.0,3100.0,423400],["2020-11-12",3100.0,3300.0,3100.0,3200.0,88900],["2020-11-13",3200.0,3200.0,3000.0,3100.0,172600],["2020-11-16",3100.0,3400.0,3100.0,3400.0,2757100],["2020-11-17",3500.0,3700.0,3300.0,3700.0,1907600],["2020-11-18",3900.0,4000.0,3600.0,3700.0,742800],["2020-11-19",3700.0,3700.0,3400.0,3400.0,649000],["2020-11-20",3200.0,3400.0,3100.0,3300.0,3539100],["2020-11-23",3300.0,3300.0,3000.0,3000.0,2444100],["2020-11-24",2900.0,3200.0,2700.0,3000.0,572600],["2020-11-25",3100.0,3100.0,2700.0,2700.0,9113200],["2020-11-26",2700.0,2900.0,2700.0,2800.0,563000],["2020-11-27",2800.0,2900.0,2700.0,2800.0,472300],["2020-11-30",2800.0,2800.0,2600.0,2600.0,885600],["2020-12-01",2600.0,2700.0,2500.0,2700.0,922500],["2020-12-02",2700.0,2700.0,2600.0,2700.0,593300],["2020-12-03",2700.0,2700.0,2600.0,2600.0,373500],["2020-12-04",2700.0,2700.0,2600.0,2600.0,461500],["2020-12-07",2600.0,2700.0,2600.0,2600.0,561400],["2020-12-08",2700.0,2700.0,2600.0,2700.0,516100],["2020-12-09",2700.0,2700.0,2500.0,2600.0,655900],["2020-12-10",2600.0,2700.0,2500.0,2600.0,474400],["2020-12-11",2500.0,2700.0,2500.0,2500.0,499400],["2020-12-14",2600.0,2700.0,2500.0,2600.0,518500],["2020-12-15",2600.0,2700.0,2500.0,2600.0,631600],["2020-12-16",2600.0,2700.0,2500.0,2600.0,526500],["2020-12-17",2600.0,2600.0,2500.0,2600.0,568200],["2020-12-18",2600.0,2600.0,2500.0,2500.0,488800],["2020-12-21",2600.0,2600.0,2500.0,2600.0,785300],["2020-12-22",2600.0,2700.0,2500.0,2700.0,1579100],["2020-12-23",2700.0,2900.0,2700.0,2900.0,2786400],["2020-12-24",2900.0,3100.0,2700.0,2700.0,1455200],["2020-12-25",2700.0,2900.0,2700.0,2800.0,743100],["2020-12-28",2800.0,2900.0,2700.0,2800.0,1222700],["2020-12-29",2800.0,2800.0,2700.0,2700.0,1219400],["2020-12-30",2800.0,2800.0,2700.0,2800.0,1328400],["2020-12-31",2800.0,2900.0,2700.0,2800.0,766100],["2021-01-04",2800.0,2900.0,2800.0,2900.0,746000],["2021-01-05",2900.0,2900.0,2800.0,2800.0,1422400],["2021-01-06",2800.0,2900.0,2700.0,2800.0,843000],["2021-01-07",2700.0,2900.0,2700.0,2800.0,830000],["2021-01-08",2800.0,3000.0,2800.0,2900.0,4113900],["2021-01-11",3000.0,3100.0,2900.0,3100.0,1229400],["2021-01-12",3300.0,3400.0,3200.0,3400.0,3007600],["2021-01-13",3600.0,3600.0,3200.0,3400.0,2666800],["2021-01-14",3400.0,3500.0,3300.0,3500.0,803800],["2021-01-15",3500.0,3600.0,3300.0,3300.0,2243900],["2021-01-18",3400.0,3600.0,3300.0,3500.0,2546000],["2021-01-19",3600.0,3800.0,3200.0,3500.0,4256200],["2021-01-20",3500.0,3600.0,3300.0,3600.0,1683800],["2021-01-21",3500.0,3900.0,3500.0,3900.0,3833100],["2021-01-22",3700.0,4200.0,3700.0,4000.0,2096000],["2021-01-25",4100.0,4100.0,3800.0,3900.0,1822800],["2021-01-26",3800.0,3900.0,3600.0,3600.0,2455500],["2021-01-27",3400.0,3500.0,3300.0,3300.0,2066000],["2021-01-28",3000.0,3100.0,3000.0,3000.0,290600],["2021-01-29",2700.0,2900.0,2700.0,2800.0,3586200],["2021-02-01",2800.0,3000.0,2600.0,2800.0,1360400],["2021-02-02",2800.0,2800.0,2600.0,2700.0,672800],["2021-02-03",2800.0,2900.0,2700.0,2900.0,1228300],["2021-02-04",3000.0,3000.0,2800.0,2900.0,761400],["2021-02-05",2900.0,3000.0,2900.0,3000.0,592500],["2021-02-08",3000.0,3000.0,2700.0,2800.0,1164400],["2021-02-09",2800.0,2900.0,2700.0,2900.0,999000],["2021-02-17",2900.0,3000.0,2800.0,3000.0,748900],["2021-02-18",3000.0,3100.0,2900.0,3000.0,666900],["2021-02-19",3000.0,3100.0,2900.0,3000.0,418300],["2021-02-22",2900.0,3000.0,2900.0,3000.0,1093600],["2021-02-23",3000.0,3300.0,2900.0,3300.0,2128600],["2021-02-24",3400.0,3600.0,3300.0,3400.0,2946100],["2021-02-25",3400.0,3500.0,3200.0,3400.0,1129800],["2021-02-26",3300.0,3300.0,3100.0,3200.0,1362800],["2021-03-01",3200.0,3400.0,3100.0,3300.0,1156900],["2021-03-02",3400.0,3400.0,3200.0,3300.0,792300],["2021-03-03",3300.0,3600.0,3300.0,3600.0,2447600],["2021-03-04",3600.0,3700.0,3300.0,3400.0,2463200],["2021-03-05",3500.0,3600.0,3400.0,3600.0,1120800],["2021-03-08",3600.0,3700.0,3600.0,3700.0,1797200],["2021-03-09",3700.0,3700.0,3500.0,3600.0,1767003],["2021-03-10",3600.0,3600.0,3500.0,3600.0,961100],["2021-03-11",3600.0,3700.0,3600.0,3600.0,1712300],["2021-03-12",3700.0,3800.0,3700.0,3800.0,2307200],["2021-03-15",3800.0,3900.0,3700.0,3900.0,2220281],["2021-03-16",3800.0,3900.0,3700.0,3800.0,1182104],["2021-03-17",3800.0,3800.0,3600.0,3600.0,1060900],["2021-03-18",3600.0,3800.0,3600.0,3700.0,1315000],["2021-03-19",3700.0,3700.0,3500.0,3700.0,1336200],["2021-03-22",3700.0,3700.0,3600.0,3700.0,878300],["2021-03-23",3700.0,3800.0,3600.0,3700.0,2066600],["2021-03-24",3700.0,4000.0,3600.0,4000.0,6715000],["2021-03-25",4200.0,4400.0,4100.0,4400.0,3357200],["2021-03-26",4600.0,4700.0,4000.0,4500.0,3187000],["2021-03-29",4400.0,4800.0,4200.0,4500.0,3981700],["2021-03-30",4500.0,4600.0,4300.0,4500.0,2684500],["2021-03-31",4500.0,4600.0,4200.0,4500.0,3197100],["2021-04-01",4500.0,4900.0,4300.0,4700.0,3013100],["2021-04-02",4700.0,4800.0,4500.0,4600.0,1881900],["2021-04-05",4600.0,5000.0,4500.0,4800.0,3029800],["2021-04-06",4900.0,5100.0,4700.0,5000.0,2356300],["2021-04-07",5000.0,5400.0,4900.0,5200.0,2869200],["2021-04-08",5200.0,5300.0,4800.0,5000.0,3056000],["2021-04-09",5000.0,5200.0,4900.0,5100.0,2140200],["2021-04-12",5000.0,5600.0,5000.0,5600.0,3630800],["2021-04-13",5600.0,5900.0,5200.0,5400.0,3060000],["2021-04-14",5300.0,5600.0,5000.0,5400.0,3377400],["2021-04-15",5500.0,5500.0,5200.0,5300.0,1886500],["2021-04-16",5300.0,5300.0,4800.0,4800.0,4225100],["2021-04-19",4900.0,4900.0,4400.0,4400.0,2929300],["2021-04-20",4400.0,4800.0,4100.0,4800.0,1965800],["2021-04-22",4900.0,4900.0,4400.0,4400.0,1388900],["2021-04-23",4100.0,4700.0,4100.0,4400.0,1386100],["2021-04-26",4500.0,4600.0,4100.0,4100.0,1246600],["2021-04-27",4100.0,4300.0,4100.0,4200.0,902500],["2021-04-28",4200.0,4500.0,4100.0,4300.0,729500],["2021-04-29",4300.0,4400.0,4200.0,4300.0,933900],["2021-05-04",4200.0,4300.0,4000.0,4000.0,1198100],["2021-05-05",4000.0,4300.0,3900.0,4300.0,1007300],["2021-05-06",4300.0,4300.0,4100.0,4100.0,1406500],["2021-05-07",4100.0,4200.0,3900.0,3900.0,1608400],["2021-05-10",3900.0,4100.0,3800.0,4000.0,1119300],["2021-05-11",4000.0,4100.0,3900.0,4000.0,1070500],["2021-05-12",4000.0,4200.0,3900.0,4100.0,853400],["2021-05-13",4200.0,4400.0,4100.0,4300.0,1963500],["2021-05-14",4400.0,4400.0,4200.0,4400.0,1266400],["2021-05-17",4400.0,4500.0,4300.0,4300.0,1461700],["2021-05-18",4300.0,4300.0,4100.0,4100.0,1219500],["2021-05-19",4100.0,4300.0,4100.0,4200.0,666000],["2021-05-20",4200.0,4200.0,4000.0,4200.0,721800],["2021-05-21",4100.0,4300.0,4100.0,4200.0,1055700],["2021-05-24",4300.0,4300.0,4100.0,4200.0,739700],["2021-05-25",4200.0,4300.0,4100.0,4300.0,684000],["2021-05-26",4200.0,4300.0,4100.0,4200.0,1001400],["2021-05-27",4200.0,4200.0,4000.0,4000.0,709800],["2021-05-28",4000.0,4100.0,3900.0,4000.0,547500],["2021-05-31",4100.0,4100.0,3700.0,3800.0,2316300],["2021-06-01",3800.0,4100.0,3800.0,4100.0,1088900],["2021-06-02",4200.0,4200.0,3900.0,4200.0,1154900],["2021-06-03",4100.0,4400.0,4100.0,4400.0,2321500],["2021-06-04",4400.0,4500.0,4200.0,4200.0,1475000],["2021-06-07",4200.0,4400.0,4100.0,4300.0,1285800],["2021-06-08",4300.0,4300.0,4100.0,4100.0,1724600],["2021-06-09",4100.0,4200.0,4000.0,4200.0,846400],["2021-06-10",4200.0,4200.0,4000.0,4100.0,379500],["2021-06-11",4100.0,4200.0,4000.0,4100.0,837700],["2021-06-14",4200.0,4200.0,4100.0,4200.0,723700],["2021-06-15",4100.0,4200.0,4000.0,4100.0,1395400],["2021-06-16",4100.0,4100.0,4000.0,4000.0,646700],["2021-06-17",4100.0,4300.0,3900.0,4300.0,1305500],["2021-06-18",4200.0,4700.0,4200.0,4700.0,5454700],["2021-06-21",4900.0,5100.0,4700.0,4800.0,2074500],["2021-06-22",4800.0,4900.0,4500.0,4500.0,1516000],["2021-06-23",4500.0,4800.0,4400.0,4700.0,1367200],["2021-06-24",4700.0,4700.0,4500.0,4500.0,488000],["2021-06-25",4600.0,4600.0,4400.0,4500.0,681100],["2021-06-28",4500.0,4600.0,4400.0,4500.0,882100],["2021-06-29",4600.0,4600.0,4400.0,4500.0,730200],["2021-06-30",4400.0,4500.0,4200.0,4200.0,689300],["2021-07-01",4200.0,4400.0,4200.0,4400.0,472200],["2021-07-02",4400.0,4400.0,4200.0,4200.0,1203200],["2021-07-05",4200.0,4200.0,4000.0,4200.0,686800],["2021-07-06",4200.0,4200.0,4000.0,4000.0,1040800],["2021-07-07",4000.0,4100.0,3900.0,4000.0,605900],["2021-07-08",4000.0,4200.0,4000.0,4200.0,729500],["2021-07-09",4200.0,4200.0,3900.0,4000.0,643800],["2021-07-12",4000.0,4000.0,3600.0,3700.0,2595400],["2021-07-13",3600.0,3800.0,3600.0,3800.0,1006800],["2021-07-14",3900.0,4000.0,3700.0,3800.0,538400],["2021-07-15",3700.0,4000.0,3700.0,4000.0,1519500],["2021-07-16",4000.0,4000.0,3800.0,3900.0,451700],["2021-07-19",3800.0,3900.0,3600.0,3600.0,894100],["2021-07-20",3600.0,3800.0,3500.0,3800.0,1110100],["2021-07-21",3800.0,3800.0,3700.0,3700.0,244900],["2021-07-22",3700.0,3900.0,3600.0,3900.0,553400],["2021-07-23",3900.0,3900.0,3700.0,3700.0,266600],["2021-07-26",3700.0,3800.0,3600.0,3700.0,482700],["2021-07-27",3700.0,3800.0,3700.0,3700.0,234700],["2021-07-28",3800.0,3800.0,3600.0,3700.0,390900],["2021-07-29",3700.0,3800.0,3600.0,3700.0,565900],["2021-07-30",3800.0,3800.0,3700.0,3700.0,330700],["2021-08-02",3700.0,3800.0,3600.0,3700.0,437900],["2021-08-03",3700.0,3800.0,3700.0,3700.0,509300],["2021-08-04",3700.0,4000.0,3700.0,3900.0,1863000],["2021-08-05",3900.0,4100.0,3800.0,4100.0,909400],["2021-08-06",4100.0,4200.0,3900.0,3900.0,700299],["2021-08-09",3900.0,4000.0,3800.0,3900.0,565000],["2021-08-10",3900.0,4000.0,3800.0,3900.0,1123300],["2021-08-11",3900.0,4000.0,3900.0,3900.0,816900],["2021-08-12",3900.0,4000.0,3800.0,3900.0,746700],["2021-08-13",3900.0,4000.0,3800.0,4000.0,697800],["2021-08-16",4000.0,4100.0,4000.0,4000.0,1077100],["2021-08-17",4100.0,4200.0,4000.0,4100.0,1459900],["2021-08-18",4100.0,4200.0,4000.0,4100.0,792200],["2021-08-19",4100.0,4100.0,4000.0,4100.0,620300],["2021-08-20",4100.0,4200.0,3900.0,4000.0,2031000],["2021-08-23",3900.0,4000.0,3900.0,3900.0,1036200],["2021-08-24",3900.0,4000.0,3800.0,3900.0,625300],["2021-08-25",3900.0,4000.0,3800.0,4000.0,453800],["2021-08-26",4000.0,4000.0,3900.0,3900.0,463700],["2021-08-27",3900.0,4000.0,3800.0,3900.0,327200],["2021-08-30",3900.0,4200.0,3900.0,4200.0,3098800],["2021-08-31",4200.0,4400.0,4100.0,4200.0,1077400],["2021-09-01",4200.0,4500.0,4200.0,4300.0,2183700],["2021-09-06",4300.0,4500.0,4300.0,4500.0,2501600],["2021-09-07",4600.0,4600.0,4200.0,4200.0,1425300],["2021-09-08",4200.0,4300.0,4100.0,4100.0,597900],["2021-09-09",4200.0,4300.0,4000.0,4200.0,1816700],["2021-09-10",4300.0,4300.0,4100.0,4300.0,730800],["2021-09-13",4300.0,4700.0,4300.0,4700.0,3007000],["2021-09-14",5000.0,5100.0,4900.0,5100.0,5664800],["2021-09-15",5500.0,5600.0,5200.0,5400.0,5237800],["2021-09-16",5400.0,5500.0,4900.0,5000.0,4092200],["2021-09-17",5200.0,5500.0,4700.0,5100.0,2399500],["2021-09-20",5100.0,5600.0,4900.0,5600.0,3828300],["2021-09-21",6000.0,6000.0,5200.0,5900.0,3242600],["2021-09-22",5900.0,6400.0,5500.0,6400.0,4246800],["2021-09-23",6600.0,6800.0,5800.0,5800.0,3824300],["2021-09-24",5500.0,5700.0,5300.0,5300.0,2581600],["2021-09-27",4800.0,5100.0,4800.0,4800.0,2839990],["2021-09-28",4400.0,4900.0,4400.0,4900.0,1720000],["2021-09-29",4900.0,4900.0,4700.0,4700.0,611400],["2021-09-30",4700.0,5000.0,4700.0,4800.0,736300],["2021-10-01",4800.0,4900.0,4600.0,4700.0,997400],["2021-10-04",4700.0,4800.0,4500.0,4500.0,974400],["2021-10-05",4600.0,4900.0,4500.0,4900.0,1180000],["2021-10-06",5000.0,5000.0,4700.0,4900.0,843200],["2021-10-07",4900.0,5200.0,4700.0,5100.0,1173600],["2021-10-08",5100.0,5200.0,4900.0,4900.0,764600],["2021-10-11",4900.0,5000.0,4800.0,4900.0,569900],["2021-10-12",4900.0,4900.0,4700.0,4800.0,1103600],["2021-10-13",4800.0,4900.0,4700.0,4800.0,879500],["2021-10-14",4800.0,5100.0,4700.0,5000.0,966700],["2021-10-15",5000.0,5100.0,4900.0,5000.0,1101800],["2021-10-18",5000.0,5100.0,4900.0,5000.0,1216200],["2021-10-19",5000.0,5500.0,4900.0,5500.0,3171300],["2021-10-20",5600.0,6000.0,5500.0,5800.0,3764500],["2021-10-21",5800.0,5900.0,5600.0,5600.0,1161000],["2021-10-22",5600.0,5900.0,5300.0,5700.0,2194400],["2021-10-25",5900.0,5900.0,5500.0,5500.0,1322600],["2021-10-26",5500.0,5900.0,5400.0,5800.0,1419800],["2021-10-27",5800.0,5900.0,5600.0,5700.0,1537200],["2021-10-28",5600.0,5800.0,5600.0,5800.0,1301500],["2021-10-29",5800.0,5800.0,5600.0,5700.0,1775200],["2021-11-01",5800.0,6200.0,5700.0,6200.0,3184200],["2021-11-02",6300.0,6400.0,6000.0,6300.0,1584300],["2021-11-03",6200.0,6500.0,5700.0,5700.0,3198500],["2021-11-04",5700.0,5900.0,5400.0,5800.0,1357200],["2021-11-05",5800.0,6000.0,5700.0,5800.0,1171600],["2021-11-08",5800.0,6200.0,5800.0,6100.0,1718700],["2021-11-09",6100.0,6100.0,5900.0,5900.0,1180800],["2021-11-10",5900.0,6200.0,5800.0,6200.0,1438100],["2021-11-11",6300.0,6800.0,6100.0,6800.0,4656400],["2021-11-12",6800.0,7400.0,6500.0,7400.0,3412300],["2021-11-15",8100.0,8100.0,7500.0,7600.0,3242100],["2021-11-16",7600.0,7600.0,6900.0,7000.0,4931500],["2021-11-17",7000.0,7700.0,6900.0,7700.0,2565700],["2021-11-18",8400.0,8400.0,7700.0,8400.0,2685000],["2021-11-19",8400.0,8800.0,7600.0,8000.0,3706200],["2021-11-22",8000.0,8000.0,7200.0,7200.0,2953700],["2021-11-23",7100.0,7400.0,6500.0,7400.0,1327300],["2021-11-24",7400.0,8000.0,7300.0,7700.0,1388600],["2021-11-25",7700.0,7800.0,7300.0,7700.0,1095000],["2021-11-26",7600.0,7700.0,7000.0,7200.0,3103200],["2021-11-29",7000.0,7900.0,6600.0,7900.0,1740400],["2021-11-30",8000.0,8500.0,7800.0,7900.0,2051400],["2021-12-01",7800.0,8500.0,7600.0,8400.0,2268000],["2021-12-02",8400.0,9200.0,8400.0,8900.0,3463800],["2021-12-03",9000.0,9100.0,8100.0,8300.0,2171500],["2021-12-06",8300.0,8600.0,7700.0,7900.0,1803100],["2021-12-07",8000.0,8600.0,7900.0,8600.0,1782700],["2021-12-08",8800.0,9000.0,8500.0,8600.0,1320100],["2021-12-09",8600.0,8700.0,8400.0,8500.0,905500],["2021-12-10",8500.0,8600.0,8100.0,8500.0,1869600],["2021-12-13",8400.0,9100.0,8400.0,9000.0,1687400],["2021-12-14",9000.0,9100.0,8600.0,8800.0,1163600],["2021-12-15",8800.0,8900.0,8600.0,8800.0,1142900],["2021-12-16",8900.0,9600.0,8800.0,9600.0,4379400],["2021-12-17",10000.0,10500.0,9800.0,10000.0,3000400],["2021-12-20",9900.0,10600.0,9800.0,10300.0,1577400],["2021-12-21",10300.0,10500.0,9900.0,10300.0,1364600],["2021-12-22",10300.0,11000.0,10100.0,10700.0,1503000],["2021-12-23",10700.0,11700.0,10000.0,11700.0,3456800],["2021-12-24",11700.0,12800.0,11700.0,12400.0,3032500],["2021-12-27",11700.0,12600.0,11700.0,12400.0,1947900],["2021-12-28",12400.0,13000.0,12300.0,12600.0,1082900],["2021-12-29",12600.0,12900.0,12300.0,12800.0,985800],["2021-12-30",12800.0,12800.0,12300.0,12600.0,1370500],["2021-12-31",12500.0,12700.0,12200.0,12200.0,1416900],["2022-01-04",12200.0,12500.0,12200.0,12400.0,617500],["2022-01-05",12500.0,13500.0,12200.0,13000.0,1785922],["2022-01-06",13100.0,13400.0,12600.0,12900.0,1226300],["2022-01-07",12600.0,13300.0,12400.0,13100.0,846200],["2022-01-10",13100.0,14400.0,13100.0,13600.0,1496000],["2022-01-11",13600.0,14300.0,13000.0,13900.0,1202000],["2022-01-12",13900.0,14000.0,12600.0,13800.0,3948200],["2022-01-13",13200.0,13800.0,12500.0,12500.0,1986000],["2022-01-14",11300.0,13500.0,11300.0,13400.0,1338900],["2022-01-17",13400.0,13600.0,12100.0,12100.0,1104800],["2022-01-18",12000.0,12200.0,11500.0,11800.0,750600],["2022-01-19",11800.0,12100.0,11200.0,11900.0,605900],["2022-01-20",12000.0,12700.0,11700.0,12600.0,564300],["2022-01-21",12700.0,12900.0,12400.0,12700.0,524100],["2022-01-24",12800.0,12800.0,11500.0,11500.0,1199600],["2022-01-25",11300.0,12200.0,11000.0,11900.0,517500],["2022-01-26",11600.0,12100.0,11500.0,11700.0,239000],["2022-01-27",12100.0,12100.0,11200.0,11700.0,252700],["2022-01-28",11700.0,11900.0,11500.0,11700.0,217700],["2022-02-07",11700.0,12400.0,11700.0,12300.0,173500],["2022-02-08",12300.0,13400.0,11100.0,12400.0,448500],["2022-02-09",12800.0,12900.0,12400.0,12500.0,197100],["2022-02-10",12500.0,12800.0,12500.0,12700.0,290200],["2022-02-11",12800.0,12800.0,12500.0,12700.0,371800],["2022-02-14",12700.0,12800.0,12400.0,12500.0,187900],["2022-02-15",12700.0,12900.0,12300.0,12300.0,261700],["2022-02-16",12600.0,12700.0,12500.0,12600.0,226200],["2022-02-17",12500.0,12900.0,12500.0,12600.0,307700],["2022-02-18",12700.0,12800.0,12500.0,12600.0,393000],["2022-02-21",12600.0,13700.0,12600.0,13700.0,1931300],["2022-02-22",13800.0,13800.0,13100.0,13400.0,755700],["2022-02-23",13400.0,13800.0,13400.0,13700.0,371600],["2022-02-24",13700.0,13700.0,12400.0,12700.0,1180500],["2022-02-25",12700.0,13500.0,12700.0,12800.0,442600],["2022-02-28",12800.0,13700.0,12800.0,13500.0,631900],["2022-03-01",13500.0,14800.0,13500.0,14800.0,2686800],["2022-03-02",14900.0,15900.0,14800.0,15300.0,2165300],["2022-03-03",15500.0,15600.0,15000.0,15400.0,733900],["2022-03-04",15300.0,16000.0,15200.0,15900.0,1335700],["2022-03-07",16500.0,16600.0,15200.0,15400.0,1871700],["2022-03-08",15400.0,15400.0,14700.0,14800.0,1486300],["2022-03-09",14800.0,15200.0,14300.0,14800.0,864831],["2022-03-10",14800.0,15400.0,14700.0,15000.0,676700],["2022-03-11",15000.0,16200.0,15000.0,15500.0,1208000],["2022-03-14",15500.0,15600.0,15000.0,15300.0,762700],["2022-03-15",15100.0,15500.0,15000.0,15400.0,463700],["2022-03-16",15500.0,16400.0,15400.0,15900.0,1400300],["2022-03-17",16000.0,16400.0,15500.0,15800.0,1546418],["2022-03-18",15700.0,16100.0,15700.0,15700.0,451600],["2022-03-21",15700.0,16800.0,15500.0,16400.0,1785200],["2022-03-22",16400.0,16500.0,15400.0,15500.0,1892000],["2022-03-23",15500.0,15900.0,15000.0,15800.0,1073900],["2022-03-24",15800.0,16600.0,15300.0,16000.0,1530000],["2022-03-25",16000.0,16200.0,15600.0,15600.0,1405300],["2022-03-28",15600.0,15600.0,14600.0,14900.0,2122400],["2022-03-29",14900.0,15300.0,14900.0,15300.0,584400],["2022-03-30",14000.0,15400.0,14000.0,14200.0,1525900],["2022-03-31",14200.0,14400.0,13200.0,13200.0,1801000],["2022-04-01",13200.0,14500.0,12200.0,14200.0,758100],["2022-04-04",14200.0,15200.0,14200.0,14400.0,515700],["2022-04-05",14500.0,14600.0,14100.0,14100.0,367400],["2022-04-06",14100.0,14200.0,13500.0,13700.0,580400],["2022-04-07",13700.0,13700.0,13300.0,13400.0,494800],["2022-04-08",13200.0,13700.0,13100.0,13300.0,356100],["2022-04-12",13300.0,13500.0,12000.0,12000.0,899000],["2022-04-13",12000.0,12600.0,11700.0,12600.0,859200],["2022-04-14",12600.0,13200.0,12200.0,12200.0,213700],["2022-04-15",12200.0,12300.0,11800.0,11800.0,583000],["2022-04-18",11800.0,11900.0,10700.0,10700.0,1057700],["2022-04-19",10300.0,10600.0,9700.0,9700.0,1366800],["2022-04-20",9600.0,10400.0,8800.0,9700.0,1049200],["2022-04-21",9700.0,10300.0,9100.0,10000.0,619900],["2022-04-22",10000.0,10700.0,9900.0,10500.0,500500],["2022-04-25",10600.0,10600.0,9500.0,9500.0,584800],["2022-04-26",9500.0,10400.0,8800.0,10400.0,641500],["2022-04-27",10600.0,11000.0,10300.0,10700.0,486600],["2022-04-28",10700.0,10800.0,10400.0,10600.0,358500],["2022-04-29",10600.0,11100.0,10400.0,10900.0,455100],["2022-05-04",10800.0,11100.0,10700.0,10700.0,199000],["2022-05-05",10700.0,11000.0,10200.0,10600.0,224300],["2022-05-06",10600.0,10600.0,10100.0,10200.0,206400],["2022-05-09",10100.0,10100.0,9200.0,9200.0,500500],["2022-05-10",8900.0,9400.0,8300.0,8400.0,736400],["2022-05-11",8400.0,9200.0,8400.0,9200.0,449500],["2022-05-12",9400.0,9500.0,8400.0,8800.0,445700],["2022-05-13",8400.0,8900.0,8000.0,8000.0,689900],["2022-05-16",8000.0,8700.0,8000.0,8000.0,253800],["2022-05-17",8000.0,8800.0,7800.0,8700.0,420200],["2022-05-18",8600.0,9100.0,8600.0,8900.0,379000],["2022-05-19",8900.0,8900.0,8400.0,8700.0,354200],["2022-05-20",8800.0,9100.0,8500.0,8800.0,408800],["2022-05-23",9000.0,9000.0,8500.0,8600.0,151000],["2022-05-24",8600.0,8700.0,8400.0,8600.0,382400],["2022-05-25",8600.0,8900.0,8600.0,8900.0,249700],["2022-05-26",9000.0,9100.0,8800.0,8800.0,226200],["2022-05-27",8800.0,9000.0,8700.0,8900.0,643700],["2022-05-30",8900.0,9700.0,8800.0,9400.0,546700],["2022-05-31",9600.0,9600.0,9000.0,9000.0,573900],["2022-06-01",9100.0,9200.0,8900.0,9100.0,497400],["2022-06-02",9200.0,9300.0,8900.0,9000.0,259500],["2022-06-03",8900.0,9100.0,8800.0,9000.0,412400],["2022-06-06",9000.0,9100.0,8900.0,9000.0,302800],["2022-06-07",8900.0,8900.0,8300.0,8700.0,368200],["2022-06-08",8700.0,8900.0,8700.0,8800.0,173900],["2022-06-09",8900.0,8900.0,8600.0,8800.0,111100],["2022-06-10",8800.0,8800.0,8300.0,8300.0,182900],["2022-06-13",8300.0,8300.0,7500.0,7500.0,542200],["2022-06-14",7100.0,7400.0,6800.0,7300.0,519600],["2022-06-15",7300.0,7400.0,6600.0,6600.0,500600],["2022-06-16",6600.0,7200.0,6600.0,7200.0,468800],["2022-06-17",7200.0,7200.0,6500.0,6700.0,387200],["2022-06-20",6700.0,6800.0,6100.0,6100.0,300700],["2022-06-21",5600.0,6000.0,5500.0,5600.0,503900],["2022-06-22",5700.0,6100.0,5600.0,6100.0,363600],["2022-06-23",6100.0,6700.0,6100.0,6600.0,204300],["2022-06-24",6500.0,7000.0,6500.0,6500.0,197000],["2022-06-27",6500.0,7000.0,6500.0,6900.0,254600],["2022-06-28",6900.0,7200.0,6800.0,7000.0,265100],["2022-06-29",7000.0,7100.0,6300.0,7000.0,253600],["2022-06-30",7000.0,7100.0,6300.0,6600.0,169500],["2022-07-01",6500.0,7200.0,6300.0,7200.0,142300],["2022-07-04",7200.0,7500.0,6900.0,7200.0,372300],["2022-07-05",6700.0,7200.0,6700.0,6900.0,350800],["2022-07-06",7100.0,7100.0,6700.0,6700.0,65500],["2022-07-07",6800.0,7100.0,6700.0,7000.0,274400],["2022-07-08",7000.0,7200.0,7000.0,7000.0,505200],["2022-07-11",7000.0,7000.0,6800.0,7000.0,93900],["2022-07-12",7000.0,7100.0,6900.0,7000.0,124900],["2022-07-13",7000.0,7300.0,6900.0,7200.0,588900],["2022-07-14",7300.0,7300.0,7000.0,7200.0,252700],["2022-07-15",7300.0,7300.0,7200.0,7200.0,178000],["2022-07-18",7200.0,7400.0,7200.0,7200.0,526600],["2022-07-19",7100.0,7200.0,6900.0,7100.0,172500],["2022-07-20",7100.0,7300.0,7100.0,7300.0,232100],["2022-07-21",7300.0,7300.0,7100.0,7100.0,103700],["2022-07-22",7200.0,7800.0,7200.0,7800.0,498100],["2022-07-25",8300.0,8400.0,7700.0,7700.0,213500],["2022-07-26",7700.0,7700.0,7600.0,7700.0,76900],["2022-07-27",7600.0,8400.0,7500.0,8300.0,710800],["2022-07-28",8400.0,8900.0,8300.0,8700.0,442600],["2022-07-29",8700.0,8700.0,8300.0,8400.0,458200],["2022-08-01",8300.0,9100.0,8300.0,9000.0,637800],["2022-08-02",8800.0,9000.0,8700.0,8900.0,225700],["2022-08-03",8900.0,9200.0,8700.0,9100.0,599800],["2022-08-04",9100.0,9100.0,8800.0,8800.0,189000],["2022-08-05",8800.0,9100.0,8800.0,9100.0,130600],["2022-08-08",9000.0,9000.0,8800.0,8900.0,343400],["2022-08-09",8900.0,9300.0,8900.0,9100.0,358800],["2022-08-10",9100.0,9200.0,9000.0,9000.0,140700],["2022-08-11",9000.0,9300.0,8700.0,8900.0,449300],["2022-08-12",8900.0,9000.0,8600.0,8900.0,346200],["2022-08-15",8900.0,9200.0,8900.0,8900.0,103000],["2022-08-16",9000.0,9100.0,8800.0,9100.0,196800],["2022-08-17",9100.0,9100.0,8800.0,8900.0,390100],["2022-08-18",8800.0,8900.0,8700.0,8900.0,60900],["2022-08-19",8900.0,9000.0,8800.0,8800.0,141400],["2022-08-22",8800.0,8900.0,8500.0,8600.0,473400],["2022-08-23",8800.0,8900.0,8600.0,8900.0,318400],["2022-08-24",9000.0,9100.0,8800.0,9000.0,195800],["2022-08-25",9000.0,9800.0,9000.0,9500.0,402200],["2022-08-26",9400.0,9500.0,9200.0,9400.0,441900],["2022-08-29",9000.0,9100.0,8800.0,9000.0,224800],["2022-08-30",8900.0,9200.0,8800.0,9100.0,110800],["2022-08-31",9100.0,9200.0,9000.0,9100.0,310700],["2022-09-05",9100.0,9200.0,9000.0,9100.0,82800],["2022-09-06",8900.0,9100.0,8800.0,8900.0,109200],["2022-09-07",8800.0,8900.0,8600.0,8600.0,158300],["2022-09-08",8500.0,8600.0,8200.0,8200.0,429800],["2022-09-09",8200.0,8400.0,8000.0,8400.0,173100],["2022-09-12",8600.0,8600.0,8200.0,8400.0,293300],["2022-09-13",8200.0,8400.0,8200.0,8400.0,38800],["2022-09-14",8300.0,8400.0,7800.0,8400.0,146900],["2022-09-15",8500.0,8600.0,8100.0,8400.0,68300],["2022-09-16",8100.0,8300.0,7800.0,7900.0,203800],["2022-09-19",8000.0,8000.0,7600.0,7700.0,242500],["2022-09-20",7700.0,8300.0,7600.0,8200.0,207900],["2022-09-21",8100.0,8300.0,7900.0,8200.0,215800],["2022-09-22",7900.0,8300.0,7900.0,8200.0,84500],["2022-09-23",8100.0,8100.0,7800.0,7900.0,70800],["2022-09-26",7800.0,7800.0,7200.0,7700.0,170300],["2022-09-27",7600.0,7800.0,7500.0,7500.0,76200],["2022-09-28",7300.0,7500.0,7300.0,7500.0,71600],["2022-09-29",7500.0,7500.0,7200.0,7400.0,65400],["2022-09-30",7000.0,7200.0,6700.0,6800.0,234000],["2022-10-03",6800.0,6800.0,6200.0,6200.0,133800],["2022-10-04",6200.0,6500.0,5900.0,6000.0,97800],["2022-10-05",6200.0,6400.0,6000.0,6100.0,120900],["2022-10-06",6200.0,6200.0,5500.0,5600.0,88200],["2022-10-07",5600.0,5600.0,5100.0,5200.0,226200],["2022-10-10",4800.0,5600.0,4800.0,5600.0,71200],["2022-10-11",5600.0,5600.0,5100.0,5100.0,106500],["2022-10-12",5100.0,5400.0,5000.0,5000.0,84500],["2022-10-13",5000.0,5200.0,5000.0,5200.0,55700],["2022-10-14",5400.0,5500.0,5200.0,5400.0,98600],["2022-10-17",5300.0,5300.0,5000.0,5200.0,90600],["2022-10-18",5400.0,5400.0,5200.0,5300.0,52000],["2022-10-19",5200.0,5400.0,5200.0,5300.0,84600],["2022-10-20",5300.0,5300.0,5100.0,5200.0,84600],["2022-10-21",5100.0,5100.0,4700.0,4700.0,209100],["2022-10-24",4700.0,4800.0,4300.0,4300.0,456800],["2022-10-25",4100.0,4300.0,4000.0,4100.0,102900],["2022-10-26",4000.0,4200.0,3800.0,4000.0,54300],["2022-10-27",4000.0,4400.0,3900.0,4400.0,232200],["2022-10-28",4700.0,4800.0,4600.0,4600.0,181500],["2022-10-31",4600.0,4800.0,4500.0,4600.0,1643000],["2022-11-01",4700.0,4800.0,4700.0,4800.0,95300],["2022-11-02",4700.0,4900.0,4700.0,4900.0,35300],["2022-11-03",4800.0,4800.0,4700.0,4800.0,1586600],["2022-11-04",4600.0,4600.0,4400.0,4500.0,121800],["2022-11-07",4400.0,4400.0,4200.0,4300.0,97500],["2022-11-08",4300.0,4400.0,4200.0,4400.0,65000],["2022-11-09",4400.0,4700.0,4400.0,4600.0,28700],["2022-11-10",4500.0,4500.0,4200.0,4400.0,61000],["2022-11-11",4400.0,4400.0,4000.0,4000.0,88700],["2022-11-14",4000.0,4100.0,3600.0,3600.0,52900],["2022-11-15",3400.0,3400.0,3300.0,3400.0,133400],["2022-11-16",3100.0,3700.0,3100.0,3700.0,106900],["2022-11-17",3900.0,4000.0,3900.0,4000.0,1124300],["2022-11-18",4200.0,4200.0,3900.0,4200.0,38700],["2022-11-21",4200.0,4500.0,4200.0,4500.0,50900],["2022-11-22",4500.0,4900.0,4500.0,4700.0,1155500],["2022-11-23",4700.0,4700.0,4400.0,4400.0,25100],["2022-11-24",4400.0,4400.0,4200.0,4200.0,1650900],["2022-11-25",4200.0,4500.0,4200.0,4400.0,42700],["2022-11-28",4500.0,4800.0,4500.0,4800.0,105100],["2022-11-29",5000.0,5100.0,4600.0,4900.0,180800],["2022-11-30",4500.0,5000.0,4500.0,4900.0,69300],["2022-12-01",4900.0,5300.0,4900.0,5200.0,426900],["2022-12-02",5100.0,5300.0,5000.0,5300.0,187200],["2022-12-05",5500.0,5500.0,5200.0,5300.0,218700],["2022-12-06",5300.0,5300.0,4800.0,4800.0,331700],["2022-12-07",4500.0,4700.0,4400.0,4400.0,291900],["2022-12-08",4400.0,4700.0,4400.0,4600.0,84100],["2022-12-09",4600.0,4600.0,4200.0,4500.0,226300],["2022-12-12",4500.0,4800.0,4400.0,4400.0,235900],["2022-12-13",4500.0,4600.0,4300.0,4500.0,213400],["2022-12-14",4600.0,4900.0,4300.0,4800.0,199700],["2022-12-15",4900.0,4900.0,4500.0,4700.0,115500],["2022-12-16",4500.0,4700.0,4300.0,4400.0,264900],["2022-12-19",4400.0,4500.0,4300.0,4500.0,162600],["2022-12-20",4500.0,4500.0,4100.0,4300.0,143200],["2022-12-21",4300.0,4400.0,3900.0,4200.0,90200],["2022-12-22",4200.0,4300.0,4000.0,4200.0,43200],["2022-12-23",4100.0,4200.0,4000.0,4200.0,56300],["2022-12-26",4200.0,4200.0,3900.0,3900.0,59800],["2022-12-27",3700.0,4000.0,3700.0,4000.0,32600],["2022-12-28",4000.0,4100.0,3900.0,4000.0,23000],["2022-12-29",4100.0,4400.0,4100.0,4400.0,178500],["2022-12-30",4400.0,4400.0,4100.0,4300.0,40000],["2023-01-03",4300.0,4500.0,4200.0,4400.0,89700],["2023-01-04",4400.0,4600.0,4400.0,4500.0,25500],["2023-01-05",4300.0,4500.0,4300.0,4400.0,53600],["2023-01-06",4300.0,4300.0,4100.0,4100.0,73900],["2023-01-09",4100.0,4300.0,4100.0,4100.0,75100],["2023-01-10",4200.0,4300.0,4100.0,4200.0,41200],["2023-01-11",4200.0,4300.0,4200.0,4300.0,47600],["2023-01-12",4300.0,4300.0,4100.0,4200.0,13200],["2023-01-13",4200.0,4300.0,4000.0,4100.0,131200],["2023-01-16",4100.0,4100.0,4000.0,4100.0,52600],["2023-01-17",4000.0,4200.0,3700.0,4000.0,134800],["2023-01-18",4100.0,4300.0,4100.0,4200.0,106100],["2023-01-19",4100.0,4300.0,4100.0,4200.0,107800],["2023-01-27",4200.0,4400.0,4200.0,4400.0,143300],["2023-01-30",4400.0,4700.0,4300.0,4600.0,255100],["2023-01-31",4600.0,4700.0,4500.0,4700.0,106900],["2023-02-01",4600.0,4800.0,4400.0,4400.0,193100],["2023-02-02",4400.0,4500.0,4100.0,4400.0,220900],["2023-02-03",4300.0,4500.0,4200.0,4300.0,51000],["2023-02-06",4300.0,4500.0,4200.0,4300.0,88100],["2023-02-07",4300.0,4500.0,4300.0,4300.0,118600],["2023-02-08",4400.0,4400.0,4200.0,4400.0,51600],["2023-02-09",4400.0,4400.0,4200.0,4400.0,65800],["2023-02-10",4400.0,4500.0,4200.0,4300.0,109400],["2023-02-13",4300.0,4300.0,4100.0,4300.0,54500],["2023-02-14",4200.0,4400.0,4200.0,4300.0,118700],["2023-02-15",4300.0,4400.0,4200.0,4300.0,51500],["2023-02-16",4300.0,4400.0,4200.0,4400.0,59500],["2023-02-17",4400.0,4400.0,4200.0,4300.0,133600],["2023-02-20",4300.0,4500.0,4300.0,4500.0,144900],["2023-02-21",4500.0,4600.0,4400.0,4400.0,120800],["2023-02-22",4400.0,4500.0,4300.0,4300.0,106700],["2023-02-23",4200.0,4300.0,4100.0,4300.0,130800],["2023-02-24",4300.0,4300.0,4200.0,4200.0,54800],["2023-02-27",4200.0,4300.0,4100.0,4100.0,160500],["2023-02-28",4100.0,4200.0,4100.0,4100.0,40800],["2023-03-01",4100.0,4200.0,4100.0,4100.0,26500],["2023-03-02",4200.0,4200.0,4000.0,4000.0,77200],["2023-03-03",4100.0,4100.0,3900.0,4100.0,30500],["2023-03-06",4200.0,4200.0,4000.0,4100.0,144400],["2023-03-07",4200.0,4200.0,4000.0,4100.0,48500],["2023-03-08",4000.0,4100.0,4000.0,4100.0,65900],["2023-03-09",4100.0,4200.0,4000.0,4200.0,17300],["2023-03-10",4100.0,4100.0,4000.0,4100.0,73100],["2023-03-13",4000.0,4100.0,3900.0,4000.0,72600],["2023-03-14",4100.0,4100.0,3900.0,4000.0,74400],["2023-03-15",4000.0,4300.0,4000.0,4200.0,176300],["2023-03-16",4100.0,4100.0,4000.0,4100.0,5700],["2023-03-17",4100.0,4200.0,4000.0,4100.0,5500],["2023-03-20",4100.0,4100.0,4000.0,4000.0,40600],["2023-03-21",4000.0,4000.0,3900.0,3900.0,10100],["2023-03-22",4000.0,4100.0,4000.0,4100.0,34000],["2023-03-23",4000.0,4100.0,4000.0,4100.0,36200],["2023-03-24",4000.0,4100.0,4000.0,4100.0,37300],["2023-03-27",4100.0,4100.0,4000.0,4000.0,12300],["2023-03-28",4100.0,4100.0,4000.0,4000.0,42500],["2023-03-29",4000.0,4100.0,4000.0,4000.0,12200],["2023-03-30",4000.0,4000.0,4000.0,4000.0,37200],["2023-03-31",4000.0,4000.0,3900.0,4000.0,50700],["2023-04-03",4100.0,4100.0,4000.0,4000.0,74900],["2023-04-04",4000.0,4100.0,4000.0,4000.0,31500],["2023-04-05",4100.0,4200.0,4100.0,4200.0,209600],["2023-04-06",4200.0,4500.0,4200.0,4300.0,379100],["2023-04-07",4300.0,4400.0,4200.0,4300.0,178900],["2023-04-10",4400.0,4500.0,4200.0,4300.0,280300],["2023-04-11",4300.0,4300.0,4100.0,4300.0,244600],["2023-04-12",4300.0,4300.0,4100.0,4300.0,116900],["2023-04-13",4200.0,4300.0,4100.0,4200.0,175400],["2023-04-14",4200.0,4200.0,4100.0,4100.0,149400],["2023-04-17",4100.0,4100.0,4000.0,4000.0,70800],["2023-04-18",4000.0,4100.0,4000.0,4100.0,149300],["2023-04-19",4100.0,4100.0,4000.0,4000.0,91300],["2023-04-20",4000.0,4100.0,4000.0,4100.0,68800],["2023-04-21",4000.0,4100.0,4000.0,4000.0,85500],["2023-04-24",4100.0,4100.0,3900.0,3900.0,266300],["2023-04-25",3900.0,4100.0,3900.0,4000.0,67700],["2023-04-26",4000.0,4000.0,3900.0,4000.0,44300],["2023-04-27",4000.0,4000.0,3900.0,4000.0,27600],["2023-04-28",4000.0,4100.0,3900.0,4000.0,63100],["2023-05-04",4000.0,4000.0,3900.0,4000.0,162800],["2023-05-05",3900.0,4000.0,3900.0,3900.0,138700],["2023-05-08",3900.0,4100.0,3900.0,4100.0,146400],["2023-05-09",4100.0,4100.0,4000.0,4100.0,67700],["2023-05-10",4100.0,4300.0,4000.0,4300.0,330900],["2023-05-11",4300.0,4400.0,4200.0,4400.0,367800],["2023-05-12",4400.0,4400.0,4200.0,4300.0,227800],["2023-05-15",4400.0,4700.0,4300.0,4500.0,488600],["2023-05-16",4400.0,4500.0,4300.0,4400.0,132400],["2023-05-17",4400.0,4400.0,4300.0,4400.0,196300],["2023-05-18",4400.0,4500.0,4400.0,4400.0,65500],["2023-05-19",4400.0,4500.0,4200.0,4400.0,187100],["2023-05-22",4400.0,4400.0,4300.0,4300.0,853400],["2023-05-23",4300.0,4400.0,4300.0,4300.0,864100],["2023-05-24",4300.0,4400.0,4200.0,4300.0,168200],["2023-05-25",4300.0,4400.0,4200.0,4300.0,105600],["2023-05-26",4400.0,4600.0,4400.0,4500.0,448800],["2023-05-29",4500.0,4800.0,4500.0,4800.0,406500],["2023-05-30",4800.0,4900.0,4500.0,4600.0,353400],["2023-05-31",4700.0,4900.0,4700.0,4800.0,621500],["2023-06-01",4800.0,5200.0,4800.0,5200.0,1397100],["2023-06-02",5200.0,5400.0,4900.0,5000.0,671000],["2023-06-05",5000.0,5100.0,4500.0,4800.0,3292800],["2023-06-06",4800.0,5000.0,4500.0,5000.0,2956900],["2023-06-07",5400.0,5500.0,4900.0,5200.0,1704900],["2023-06-08",5200.0,5300.0,5000.0,5100.0,1483500],["2023-06-09",5100.0,5100.0,4900.0,5000.0,1006800],["2023-06-12",5000.0,5300.0,5000.0,5300.0,996900],["2023-06-13",5300.0,5500.0,5200.0,5400.0,1511400],["2023-06-14",5400.0,5900.0,5400.0,5500.0,2373400],["2023-06-15",5500.0,5600.0,5300.0,5400.0,725500],["2023-06-16",5400.0,5600.0,5200.0,5200.0,951900],["2023-06-19",5100.0,5300.0,4900.0,5000.0,1013000],["2023-06-20",5000.0,5400.0,5000.0,5300.0,876000],["2023-06-21",5300.0,5400.0,5200.0,5300.0,529700],["2023-06-22",5300.0,5400.0,5200.0,5200.0,529200],["2023-06-23",5200.0,5600.0,5200.0,5500.0,1188900],["2023-06-26",5500.0,5600.0,5200.0,5300.0,895700],["2023-06-27",5300.0,5400.0,5200.0,5300.0,393900],["2023-06-28",5300.0,5400.0,5100.0,5100.0,670400],["2023-06-29",5100.0,5200.0,5000.0,5200.0,521900],["2023-06-30",5200.0,5200.0,5000.0,5100.0,287900],["2023-07-03",5100.0,5200.0,5000.0,5000.0,184600],["2023-07-04",5100.0,5200.0,5100.0,5100.0,300600],["2023-07-05",5100.0,5200.0,5000.0,5100.0,286600],["2023-07-06",5100.0,5100.0,4900.0,5000.0,401300],["2023-07-07",5000.0,5100.0,4900.0,5100.0,254700],["2023-07-10",5100.0,5200.0,5000.0,5100.0,286800],["2023-07-11",5100.0,5300.0,5100.0,5200.0,254800],["2023-07-12",5200.0,5200.0,5000.0,5000.0,586500],["2023-07-13",5100.0,5200.0,5000.0,5100.0,210200],["2023-07-14",5200.0,5200.0,5000.0,5100.0,273700],["2023-07-17",5100.0,5300.0,5100.0,5300.0,754300],["2023-07-18",5300.0,5300.0,5200.0,5200.0,292200],["2023-07-19",5200.0,5300.0,5100.0,5200.0,473400],["2023-07-20",5300.0,5300.0,5100.0,5200.0,189000],["2023-07-21",5200.0,5200.0,5100.0,5100.0,457900],["2023-07-24",5200.0,5200.0,5000.0,5200.0,311500],["2023-07-25",5200.0,5400.0,5200.0,5300.0,1190600],["2023-07-26",5300.0,5400.0,5200.0,5200.0,247000],["2023-07-27",5200.0,5300.0,5100.0,5200.0,357200],["2023-07-28",5200.0,5600.0,5100.0,5600.0,1729000],["2023-07-31",5500.0,5600.0,5300.0,5400.0,731500],["2023-08-01",5500.0,5500.0,5200.0,5200.0,593400],["2023-08-02",5200.0,5400.0,5200.0,5300.0,618600],["2023-08-03",5300.0,5400.0,5300.0,5300.0,560900],["2023-08-04",5400.0,5400.0,5200.0,5300.0,517900],["2023-08-07",5300.0,5400.0,5200.0,5300.0,518000],["2023-08-08",5300.0,5600.0,5300.0,5500.0,955400],["2023-08-09",5500.0,6000.0,5500.0,6000.0,2078200],["2023-08-10",6200.0,6200.0,5500.0,5700.0,1005500],["2023-08-11",5700.0,5800.0,5400.0,5700.0,725900],["2023-08-14",5800.0,5900.0,5600.0,5800.0,540700],["2023-08-15",5800.0,5900.0,5600.0,5800.0,556500],["2023-08-16",5800.0,5800.0,5500.0,5600.0,630200],["2023-08-17",5500.0,5700.0,5500.0,5500.0,408600],["2023-08-18",5500.0,5500.0,5000.0,5100.0,994300],["2023-08-21",5000.0,5100.0,4800.0,5000.0,476800],["2023-08-22",5000.0,5100.0,4900.0,5100.0,323300],["2023-08-23",5100.0,5100.0,4900.0,5000.0,171900],["2023-08-24",5000.0,5100.0,4900.0,5000.0,318100],["2023-08-25",5100.0,5100.0,5000.0,5000.0,182300],["2023-08-28",5000.0,5100.0,5000.0,5100.0,155900],["2023-08-29",5000.0,5200.0,5000.0,5200.0,173900],["2023-08-30",5100.0,5200.0,5000.0,5100.0,250000],["2023-08-31",5100.0,5300.0,5100.0,5200.0,206900],["2023-09-05",5200.0,5400.0,5200.0,5300.0,214800],["2023-09-06",5300.0,5400.0,5100.0,5300.0,307300],["2023-09-07",5300.0,5300.0,5100.0,5200.0,684800],["2023-09-08",5200.0,5300.0,5100.0,5100.0,292200],["2023-09-11",5200.0,5200.0,5000.0,5000.0,422000],["2023-09-12",5000.0,5100.0,5000.0,5000.0,214600],["2023-09-13",5000.0,5100.0,5000.0,5000.0,315600],["2023-09-14",5000.0,5000.0,4800.0,4900.0,323300],["2023-09-15",4900.0,4900.0,4800.0,4900.0,247500],["2023-09-18",4900.0,4900.0,4700.0,4900.0,165700],["2023-09-19",4900.0,4900.0,4700.0,4700.0,148700],["2023-09-20",4800.0,4900.0,4800.0,4800.0,109300],["2023-09-21",4800.0,4900.0,4800.0,4900.0,91500],["2023-09-22",4800.0,4800.0,4600.0,4600.0,290900],["2023-09-25",4600.0,4700.0,4400.0,4400.0,119300],["2023-09-26",4400.0,4500.0,4200.0,4300.0,208500],["2023-09-27",4300.0,4300.0,4100.0,4300.0,106800],["2023-09-28",4300.0,4300.0,4100.0,4300.0,113000],["2023-09-29",4300.0,4700.0,4300.0,4700.0,308400],["2023-10-02",4600.0,5000.0,4600.0,4900.0,273900],["2023-10-03",4800.0,4800.0,4500.0,4500.0,236600],["2023-10-04",4400.0,4600.0,4100.0,4600.0,144900],["2023-10-05",4500.0,4600.0,4400.0,4500.0,82800],["2023-10-06",4500.0,4500.0,4300.0,4500.0,83200],["2023-10-09",4500.0,4600.0,4400.0,4600.0,70800],["2023-10-10",4500.0,4800.0,4500.0,4600.0,108600],["2023-10-11",4600.0,4600.0,4500.0,4600.0,51600],["2023-10-12",4600.0,4700.0,4500.0,4700.0,126700],["2023-10-13",4700.0,4700.0,4500.0,4600.0,87200],["2023-10-16",4600.0,4600.0,4400.0,4400.0,37100],["2023-10-17",4400.0,4500.0,4400.0,4400.0,103600],["2023-10-18",4400.0,4400.0,4000.0,4200.0,171600],["2023-10-19",4200.0,4300.0,4000.0,4100.0,44100],["2023-10-20",4100.0,4200.0,4000.0,4200.0,75000],["2023-10-23",4100.0,4200.0,4100.0,4100.0,38000],["2023-10-24",4100.0,4200.0,4000.0,4100.0,51200],["2023-10-25",4100.0,4200.0,4100.0,4100.0,30900],["2023-10-26",4100.0,4100.0,3800.0,3900.0,226700],["2023-10-27",3900.0,3900.0,3700.0,3900.0,89400],["2023-10-30",3800.0,3900.0,3800.0,3800.0,89200],["2023-10-31",3800.0,3900.0,3700.0,3700.0,77800],["2023-11-01",3700.0,3700.0,3500.0,3700.0,129300],["2023-11-02",3700.0,4000.0,3700.0,3900.0,145700],["2023-11-03",3900.0,3900.0,3700.0,3800.0,63500],["2023-11-06",3900.0,4000.0,3800.0,4000.0,38600],["2023-11-07",3900.0,4000.0,3800.0,3800.0,45800],["2023-11-08",3800.0,4000.0,3800.0,4000.0,143000],["2023-11-09",4000.0,4200.0,4000.0,4100.0,98900],["2023-11-10",4100.0,4100.0,3900.0,4000.0,76500],["2023-11-13",4000.0,4000.0,3900.0,4000.0,41400],["2023-11-14",4000.0,4000.0,3900.0,4000.0,58100],["2023-11-15",4000.0,4200.0,4000.0,4100.0,45700],["2023-11-16",4000.0,4100.0,4000.0,4100.0,38400],["2023-11-17",4100.0,4200.0,4000.0,4000.0,265900],["2023-11-20",4000.0,4000.0,3900.0,4000.0,70100],["2023-11-21",4000.0,4000.0,3900.0,4000.0,46300],["2023-11-22",4000.0,4000.0,3900.0,4000.0,44700],["2023-11-23",4000.0,4000.0,3900.0,3900.0,76600],["2023-11-24",3900.0,3900.0,3800.0,3900.0,84000],["2023-11-27",3900.0,3900.0,3800.0,3800.0,10900],["2023-11-28",3900.0,3900.0,3800.0,3900.0,28000],["2023-11-29",3900.0,3900.0,3800.0,3800.0,71400],["2023-11-30",3900.0,3900.0,3800.0,3900.0,33600],["2023-12-01",3900.0,3900.0,3800.0,3900.0,53000],["2023-12-04",3900.0,4000.0,3900.0,3900.0,158100],["2023-12-05",4000.0,4000.0,3800.0,3900.0,152800],["2023-12-06",3900.0,4000.0,3800.0,4000.0,62300],["2023-12-07",4000.0,4000.0,3800.0,3900.0,100800],["2023-12-08",3900.0,3900.0,3800.0,3800.0,32700],["2023-12-11",3800.0,3900.0,3800.0,3800.0,29900],["2023-12-12",3900.0,3900.0,3800.0,3900.0,32400],["2023-12-13",3900.0,3900.0,3800.0,3900.0,29900],["2023-12-14",3900.0,3900.0,3800.0,3800.0,470200],["2023-12-15",3800.0,3900.0,3800.0,3900.0,45900],["2023-12-18",3900.0,3900.0,3800.0,3900.0,35900],["2023-12-19",3900.0,3900.0,3800.0,3900.0,51000],["2023-12-20",3900.0,3900.0,3800.0,3800.0,13400],["2023-12-21",3800.0,3900.0,3700.0,3800.0,40200],["2023-12-22",3800.0,3800.0,3700.0,3800.0,46200],["2023-12-25",3800.0,3800.0,3700.0,3800.0,14600],["2023-12-26",3800.0,3900.0,3800.0,3900.0,77300],["2023-12-27",3900.0,3900.0,3800.0,3900.0,7500],["2023-12-28",3900.0,3900.0,3800.0,3900.0,53700],["2023-12-29",3900.0,3900.0,3800.0,3900.0,35800],["2024-01-02",3900.0,3900.0,3800.0,3900.0,45800],["2024-01-03",3800.0,3900.0,3800.0,3900.0,93700],["2024-01-04",3900.0,3900.0,3800.0,3800.0,19100],["2024-01-05",3800.0,3900.0,3800.0,3800.0,50200],["2024-01-08",3900.0,3900.0,3800.0,3800.0,111300],["2024-01-09",3800.0,3900.0,3700.0,3800.0,84100],["2024-01-10",3800.0,3800.0,3800.0,3800.0,44100],["2024-01-11",3700.0,3900.0,3700.0,3800.0,53900],["2024-01-12",3800.0,3800.0,3700.0,3800.0,40100],["2024-01-15",3800.0,3800.0,3700.0,3800.0,39000],["2024-01-16",3800.0,3800.0,3700.0,3800.0,25300],["2024-01-17",3800.0,3800.0,3700.0,3800.0,74500],["2024-01-18",3800.0,3900.0,3700.0,3800.0,39000],["2024-01-19",3800.0,3800.0,3800.0,3800.0,38000],["2024-01-22",3800.0,3900.0,3700.0,3800.0,49400],["2024-01-23",3800.0,3900.0,3700.0,3800.0,54800],["2024-01-24",3800.0,3900.0,3800.0,3900.0,26000],["2024-01-25",3800.0,3900.0,3700.0,3900.0,105700],["2024-01-26",3900.0,4000.0,3800.0,4000.0,116200],["2024-01-29",4000.0,4000.0,3800.0,3800.0,30000],["2024-01-30",3800.0,3900.0,3700.0,3800.0,44600],["2024-01-31",3500.0,3900.0,3500.0,3800.0,54900],["2024-02-01",3800.0,3800.0,3700.0,3800.0,30900],["2024-02-02",3800.0,3900.0,3800.0,3900.0,32000],["2024-02-05",3900.0,3900.0,3700.0,3900.0,41500],["2024-02-06",3800.0,3800.0,3700.0,3800.0,63200],["2024-02-07",3700.0,3900.0,3600.0,3900.0,122800],["2024-02-15",3800.0,3900.0,3700.0,3900.0,28400],["2024-02-16",3900.0,4000.0,3800.0,3900.0,65900],["2024-02-19",3900.0,3900.0,3800.0,3900.0,24300],["2024-02-20",3900.0,4000.0,3800.0,3900.0,165000],["2024-02-21",4000.0,4200.0,4000.0,4200.0,265300],["2024-02-22",4400.0,4600.0,4400.0,4400.0,816600],["2024-02-23",4500.0,4600.0,4100.0,4100.0,346300],["2024-02-26",4200.0,4500.0,4100.0,4400.0,247000],["2024-02-27",4400.0,4400.0,4200.0,4300.0,108400],["2024-02-28",4500.0,4500.0,4100.0,4200.0,218600],["2024-02-29",4200.0,4500.0,4100.0,4300.0,156100],["2024-03-01",4200.0,4400.0,4200.0,4400.0,59700],["2024-03-04",4400.0,4400.0,4300.0,4400.0,129800],["2024-03-05",4300.0,4400.0,4200.0,4300.0,119900],["2024-03-06",4300.0,4400.0,4200.0,4300.0,114000],["2024-03-07",4300.0,4300.0,4100.0,4300.0,130300],["2024-03-08",4300.0,4300.0,4100.0,4100.0,77300],["2024-03-11",4100.0,4200.0,4000.0,4200.0,55000],["2024-03-12",4100.0,4100.0,4000.0,4100.0,52000],["2024-03-13",4100.0,4100.0,4000.0,4100.0,41600],["2024-03-14",4100.0,4300.0,4100.0,4200.0,131200],["2024-03-15",4200.0,4200.0,4100.0,4100.0,51800],["2024-03-18",4100.0,4200.0,4000.0,4100.0,129300],["2024-03-19",4100.0,4100.0,3900.0,4000.0,163400],["2024-03-20",4100.0,4100.0,3900.0,4100.0,112100],["2024-03-21",4100.0,4200.0,4000.0,4100.0,162400],["2024-03-22",4100.0,4100.0,3900.0,4000.0,339400],["2024-03-25",4000.0,4000.0,3900.0,3900.0,73300],["2024-03-26",4000.0,4000.0,3900.0,4000.0,45900],["2024-03-27",4000.0,4100.0,3900.0,4100.0,132400],["2024-03-28",4000.0,4100.0,3900.0,4000.0,92000],["2024-03-29",4000.0,4000.0,3900.0,4000.0,58400],["2024-04-01",4000.0,4000.0,3900.0,3900.0,194500],["2024-04-02",3900.0,4000.0,3900.0,4000.0,117700],["2024-04-03",4000.0,4000.0,3900.0,3900.0,106200],["2024-04-04",4000.0,4000.0,3900.0,4000.0,133400],["2024-04-05",3900.0,4000.0,3800.0,3900.0,68200],["2024-04-08",3800.0,3900.0,3800.0,3900.0,47000],["2024-04-09",3900.0,3900.0,3800.0,3800.0,59100],["2024-04-10",3800.0,3900.0,3800.0,3800.0,297800],["2024-04-11",3900.0,3900.0,3700.0,3800.0,58700],["2024-04-12",3800.0,3900.0,3800.0,3900.0,21600],["2024-04-15",3800.0,3900.0,3600.0,3800.0,238400],["2024-04-16",3700.0,3700.0,3500.0,3600.0,208300],["2024-04-17",3700.0,3700.0,3400.0,3500.0,115200],["2024-04-19",3400.0,3500.0,3300.0,3300.0,257700],["2024-04-22",3300.0,3400.0,3300.0,3400.0,131300],["2024-04-23",3400.0,3700.0,3300.0,3500.0,170300],["2024-04-24",3500.0,3600.0,3500.0,3600.0,20300],["2024-04-25",3500.0,3500.0,3400.0,3500.0,79500],["2024-04-26",3500.0,3600.0,3400.0,3600.0,106700],["2024-05-02",3600.0,3600.0,3500.0,3600.0,39700],["2024-05-03",3600.0,3600.0,3500.0,3600.0,25400],["2024-05-06",3600.0,3800.0,3600.0,3700.0,92700],["2024-05-07",3700.0,3800.0,3700.0,3700.0,56200],["2024-05-08",3700.0,3700.0,3600.0,3700.0,4700],["2024-05-09",3800.0,3800.0,3500.0,3600.0,222600],["2024-05-10",3600.0,3700.0,3500.0,3600.0,74600],["2024-05-13",3600.0,3700.0,3600.0,3600.0,126800],["2024-05-14",3600.0,3800.0,3600.0,3800.0,161700],["2024-05-15",3800.0,3800.0,3700.0,3800.0,46500],["2024-05-16",3800.0,3800.0,3700.0,3700.0,81300],["2024-05-17",3800.0,3800.0,3600.0,3800.0,38200],["2024-05-20",3700.0,3800.0,3700.0,3800.0,24200],["2024-05-21",3800.0,3800.0,3600.0,3700.0,110300],["2024-05-22",3700.0,3800.0,3600.0,3800.0,148000],["2024-05-23",3600.0,3800.0,3600.0,3800.0,31800],["2024-05-24",3800.0,3800.0,3700.0,3700.0,73700],["2024-05-27",3700.0,3800.0,3600.0,3800.0,19300],["2024-05-28",3800.0,4000.0,3700.0,3900.0,140500],["2024-05-29",4000.0,4000.0,3700.0,3900.0,81500],["2024-05-30",3800.0,3900.0,3700.0,3800.0,72400],["2024-05-31",3700.0,3800.0,3700.0,3700.0,34000],["2024-06-03",3700.0,3800.0,3700.0,3800.0,78900],["2024-06-04",3800.0,3800.0,3700.0,3800.0,31200],["2024-06-05",3800.0,3800.0,3700.0,3800.0,44100],["2024-06-06",3800.0,3800.0,3700.0,3700.0,32100],["2024-06-07",3700.0,3800.0,3700.0,3800.0,86300],["2024-06-10",3800.0,3800.0,3700.0,3700.0,106100],["2024-06-11",3700.0,3800.0,3600.0,3800.0,52200],["2024-06-12",3700.0,3800.0,3700.0,3800.0,85300],["2024-06-13",3800.0,3800.0,3700.0,3700.0,114800],["2024-06-14",3700.0,3800.0,3700.0,3700.0,52700],["2024-06-17",3700.0,3700.0,3600.0,3700.0,41300],["2024-06-18",3700.0,3800.0,3600.0,3800.0,34100],["2024-06-19",3800.0,3800.0,3600.0,3700.0,66000],["2024-06-20",3600.0,3700.0,3600.0,3700.0,15700],["2024-06-21",3600.0,3800.0,3600.0,3800.0,137500],["2024-06-24",3800.0,3800.0,3600.0,3800.0,54000],["2024-06-25",3700.0,3800.0,3600.0,3800.0,66300],["2024-06-26",3700.0,3800.0,3700.0,3800.0,40100],["2024-06-27",3700.0,3800.0,3600.0,3700.0,57200],["2024-06-28",3700.0,3800.0,3600.0,3600.0,13400],["2024-07-01",3600.0,3700.0,3600.0,3600.0,48900],["2024-07-02",3600.0,3700.0,3500.0,3700.0,11500],["2024-07-03",3600.0,3800.0,3600.0,3800.0,67600],["2024-07-04",3700.0,3800.0,3600.0,3700.0,54600],["2024-07-05",3700.0,3700.0,3600.0,3700.0,7300],["2024-07-08",3600.0,3700.0,3600.0,3600.0,17600],["2024-07-09",3600.0,3700.0,3500.0,3700.0,107900],["2024-07-10",3700.0,3700.0,3600.0,3700.0,97300],["2024-07-11",3700.0,3900.0,3700.0,3800.0,303300],["2024-07-12",3800.0,4000.0,3800.0,3900.0,171800],["2024-07-15",3900.0,4200.0,3800.0,4100.0,783000],["2024-07-16",4200.0,4300.0,3900.0,3900.0,316900],["2024-07-17",4000.0,4100.0,3900.0,4000.0,126600],["2024-07-18",4000.0,4200.0,3900.0,4100.0,142800],["2024-07-19",4100.0,4100.0,3900.0,4000.0,19100],["2024-07-22",3900.0,4100.0,3900.0,3900.0,145900],["2024-07-23",3900.0,4100.0,3900.0,3900.0,72500],["2024-07-24",3900.0,4000.0,3700.0,3800.0,235100],["2024-07-25",3900.0,3900.0,3800.0,3900.0,24800],["2024-07-26",3900.0,4000.0,3700.0,4000.0,55600],["2024-07-29",3900.0,4000.0,3800.0,3900.0,54300],["2024-07-30",4000.0,4000.0,3800.0,3900.0,15100],["2024-07-31",3900.0,4000.0,3600.0,3600.0,313500],["2024-08-01",3600.0,3700.0,3300.0,3300.0,530300],["2024-08-02",3400.0,3400.0,3100.0,3400.0,124100],["2024-08-05",3400.0,3400.0,3100.0,3100.0,446900],["2024-08-06",3000.0,3100.0,2800.0,2900.0,358700],["2024-08-07",3000.0,3100.0,2900.0,3100.0,190500],["2024-08-08",3100.0,3300.0,3000.0,3100.0,166900],["2024-08-09",3000.0,3100.0,2900.0,3000.0,199000],["2024-08-12",3000.0,3100.0,2900.0,3100.0,32900],["2024-08-13",3000.0,3000.0,2900.0,2900.0,83700],["2024-08-14",2900.0,3100.0,2900.0,3100.0,261100],["2024-08-15",3100.0,3200.0,3000.0,3000.0,71100],["2024-08-16",3100.0,3200.0,3000.0,3200.0,79400],["2024-08-19",3100.0,3100.0,3000.0,3100.0,32500],["2024-08-20",3100.0,3200.0,3000.0,3200.0,49200],["2024-08-21",3200.0,3200.0,3000.0,3200.0,36200],["2024-08-22",3200.0,3200.0,3000.0,3000.0,22800],["2024-08-23",3000.0,3100.0,3000.0,3100.0,34000],["2024-08-26",3100.0,3100.0,3000.0,3100.0,14500],["2024-08-27",3100.0,3100.0,3000.0,3100.0,74400],["2024-08-28",3000.0,3100.0,3000.0,3100.0,95600],["2024-08-29",3100.0,3100.0,2900.0,3000.0,112600],["2024-08-30",3000.0,3100.0,2900.0,3000.0,57600],["2024-09-04",3000.0,3100.0,3000.0,3100.0,35100],["2024-09-05",3000.0,3100.0,3000.0,3100.0,16300],["2024-09-06",3100.0,3100.0,2900.0,3000.0,67200],["2024-09-09",3000.0,3000.0,3000.0,3000.0,11000],["2024-09-10",2900.0,3000.0,2900.0,3000.0,11700],["2024-09-11",2900.0,3000.0,2800.0,3000.0,70700],["2024-09-12",3000.0,3000.0,2900.0,3000.0,14900],["2024-09-13",2900.0,3000.0,2900.0,3000.0,47400],["2024-09-16",3000.0,3000.0,2900.0,3000.0,24100],["2024-09-17",3000.0,3100.0,3000.0,3100.0,3300],["2024-09-18",3000.0,3300.0,3000.0,3200.0,410700],["2024-09-19",3200.0,3200.0,3200.0,3200.0,23100],["2024-09-20",3100.0,3200.0,3100.0,3100.0,80800],["2024-09-23",3100.0,3400.0,3100.0,3400.0,387100],["2024-09-24",3600.0,3700.0,3600.0,3700.0,874200],["2024-09-25",3700.0,3900.0,3500.0,3700.0,287300],["2024-09-26",3600.0,3600.0,3400.0,3500.0,364400],["2024-09-27",3500.0,3700.0,3300.0,3400.0,199500],["2024-09-30",3400.0,3500.0,3100.0,3100.0,467900],["2024-10-01",3100.0,3400.0,3100.0,3400.0,423000],["2024-10-02",3300.0,3300.0,3200.0,3300.0,36600],["2024-10-03",3200.0,3300.0,3100.0,3200.0,198300],["2024-10-04",3200.0,3300.0,3100.0,3200.0,36000],["2024-10-07",3200.0,3300.0,3100.0,3300.0,38500],["2024-10-08",3200.0,3200.0,3100.0,3200.0,62500],["2024-10-09",3200.0,3200.0,3100.0,3200.0,47100],["2024-10-10",3200.0,3300.0,3100.0,3100.0,34500],["2024-10-11",3200.0,3200.0,3100.0,3100.0,83400],["2024-10-14",3100.0,3200.0,3100.0,3100.0,40900],["2024-10-15",3100.0,3200.0,3000.0,3200.0,49300],["2024-10-16",3000.0,3200.0,3000.0,3200.0,27200],["2024-10-17",3100.0,3200.0,3000.0,3100.0,44500],["2024-10-18",3200.0,3200.0,3100.0,3100.0,11100],["2024-10-21",3100.0,3100.0,3000.0,3100.0,22100],["2024-10-22",3100.0,3100.0,3000.0,3100.0,57300],["2024-10-23",3100.0,3100.0,3000.0,3100.0,28500],["2024-10-24",3100.0,3200.0,3100.0,3100.0,67000],["2024-10-25",3100.0,3200.0,3100.0,3100.0,43400],["2024-10-28",3100.0,3200.0,3100.0,3100.0,48700],["2024-10-29",3100.0,3200.0,3100.0,3200.0,48800],["2024-10-30",3200.0,3200.0,3100.0,3100.0,51500],["2024-10-31",3100.0,3100.0,3000.0,3100.0,43100],["2024-11-01",3100.0,3100.0,3000.0,3100.0,35400],["2024-11-04",3100.0,3100.0,3000.0,3100.0,6200],["2024-11-05",3100.0,3100.0,3000.0,3000.0,8700],["2024-11-06",3100.0,3200.0,3100.0,3200.0,18600],["2024-11-07",3200.0,3200.0,3000.0,3200.0,53500],["2024-11-08",3200.0,3200.0,3000.0,3000.0,50500],["2024-11-11",3100.0,3100.0,3000.0,3000.0,7300],["2024-11-12",3100.0,3100.0,3000.0,3100.0,18400],["2024-11-13",3100.0,3100.0,3000.0,3100.0,17000],["2024-11-14",3100.0,3100.0,3000.0,3000.0,54900],["2024-11-15",3000.0,3100.0,3000.0,3000.0,62200],["2024-11-18",3000.0,3000.0,2900.0,2900.0,20300],["2024-11-19",3000.0,3000.0,2900.0,3000.0,29400],["2024-11-20",3000.0,3100.0,3000.0,3100.0,5500],["2024-11-21",3100.0,3100.0,3000.0,3000.0,21800],["2024-11-22",3000.0,3000.0,3000.0,3000.0,28000],["2024-11-25",3000.0,3000.0,3000.0,3000.0,2400],["2024-11-26",3000.0,3100.0,3000.0,3100.0,33800],["2024-11-27",3100.0,3100.0,3000.0,3000.0,4600],["2024-11-28",3000.0,3100.0,3000.0,3100.0,78500],["2024-11-29",3000.0,3100.0,3000.0,3100.0,54900],["2024-12-02",3000.0,3100.0,3000.0,3100.0,6400],["2024-12-03",3000.0,3000.0,3000.0,3000.0,21000],["2024-12-04",3000.0,3000.0,2900.0,3000.0,50700],["2024-12-05",3000.0,3300.0,3000.0,3100.0,261900],["2024-12-06",3100.0,3200.0,3100.0,3200.0,140400],["2024-12-09",3200.0,3400.0,3200.0,3200.0,222600],["2024-12-10",3300.0,3500.0,3200.0,3500.0,299200],["2024-12-11",3500.0,3800.0,3500.0,3500.0,292700],["2024-12-12",3500.0,3800.0,3500.0,3800.0,914100],["2024-12-13",3900.0,4100.0,3800.0,4100.0,877900],["2024-12-16",4200.0,4500.0,4200.0,4500.0,1369700],["2024-12-17",4900.0,4900.0,4300.0,4600.0,272900],["2024-12-18",4700.0,5000.0,4600.0,4900.0,560600],["2024-12-19",5000.0,5000.0,4600.0,4700.0,160400],["2024-12-20",4900.0,5100.0,4700.0,5100.0,784800],["2024-12-23",5200.0,5600.0,5100.0,5100.0,1169000],["2024-12-24",5100.0,5600.0,5100.0,5600.0,322000],["2024-12-25",5600.0,5900.0,5100.0,5200.0,1362100],["2024-12-26",5300.0,5600.0,5200.0,5500.0,385500],["2024-12-27",5500.0,5700.0,5300.0,5600.0,301400],["2024-12-30",5400.0,5600.0,5100.0,5100.0,352000],["2024-12-31",5100.0,5600.0,4900.0,5600.0,1744400],["2025-01-02",5600.0,6100.0,5600.0,6100.0,3182500],["2025-01-03",6100.0,6500.0,6000.0,6100.0,396200],["2025-01-06",6200.0,6200.0,5500.0,5500.0,137500],["2025-01-07",5500.0,5600.0,5000.0,5400.0,453500],["2025-01-08",5400.0,5500.0,5000.0,5400.0,125000],["2025-01-09",5400.0,5900.0,5400.0,5700.0,329700],["2025-01-10",5700.0,5700.0,5400.0,5500.0,154000],["2025-01-13",5200.0,5800.0,5200.0,5600.0,170400],["2025-01-14",5600.0,5700.0,5200.0,5500.0,164100],["2025-01-15",5400.0,6000.0,5100.0,5700.0,1509100],["2025-01-16",5800.0,5900.0,5300.0,5300.0,351800],["2025-01-17",5400.0,5700.0,5300.0,5600.0,669600],["2025-01-20",5700.0,5700.0,5400.0,5500.0,287400],["2025-01-21",5500.0,5600.0,5300.0,5600.0,208900],["2025-01-22",5500.0,5600.0,5300.0,5400.0,231900],["2025-01-23",5400.0,5700.0,5300.0,5400.0,231900],["2025-01-24",5400.0,5600.0,5300.0,5500.0,73000],["2025-02-03",5500.0,5800.0,5500.0,5800.0,299800],["2025-02-04",5800.0,5900.0,5600.0,5800.0,123000],["2025-02-05",5700.0,5800.0,5500.0,5800.0,234600],["2025-02-06",5600.0,5700.0,5500.0,5700.0,192600],["2025-02-07",5600.0,5800.0,5500.0,5700.0,107800],["2025-02-10",5600.0,6200.0,5600.0,6200.0,1035900],["2025-02-11",6200.0,6800.0,6200.0,6800.0,1123000],["2025-02-12",7100.0,7100.0,6200.0,6200.0,530200],["2025-02-13",6200.0,6300.0,5700.0,5800.0,393000],["2025-02-14",5800.0,6200.0,5600.0,5800.0,484300],["2025-02-17",5800.0,6100.0,5700.0,6100.0,304900],["2025-02-18",6100.0,6100.0,5800.0,6100.0,205500],["2025-02-19",6000.0,6000.0,5800.0,6000.0,86100],["2025-02-20",5900.0,6000.0,5800.0,5800.0,77400],["2025-02-21",5800.0,6000.0,5800.0,5900.0,110100],["2025-02-24",5900.0,6000.0,5800.0,5900.0,137300],["2025-02-25",5900.0,5900.0,5800.0,5800.0,36000],["2025-02-26",5800.0,6300.0,5800.0,6300.0,1614500],["2025-02-27",6400.0,6800.0,6200.0,6700.0,1060000],["2025-02-28",6400.0,6400.0,6100.0,6100.0,511600],["2025-03-03",5800.0,6100.0,5500.0,5900.0,594800],["2025-03-04",5900.0,5900.0,5700.0,5800.0,81100],["2025-03-05",5800.0,5900.0,5700.0,5900.0,92400],["2025-03-06",5700.0,6000.0,5700.0,6000.0,78500],["2025-03-07",5900.0,6000.0,5800.0,5900.0,51600],["2025-03-10",5900.0,6300.0,5900.0,6000.0,187700],["2025-03-11",6000.0,6000.0,5900.0,6000.0,74400],["2025-03-12",6000.0,6000.0,5800.0,6000.0,165700],["2025-03-13",5900.0,6000.0,5800.0,5800.0,96200],["2025-03-14",5800.0,5900.0,5700.0,5700.0,100200],["2025-03-17",5700.0,5900.0,5600.0,5800.0,113300],["2025-03-18",5900.0,5900.0,5800.0,5800.0,58300],["2025-03-19",5700.0,5900.0,5700.0,5800.0,349200],["2025-03-20",5800.0,5900.0,5700.0,5900.0,93200],["2025-03-21",5800.0,5900.0,5800.0,5900.0,7400],["2025-03-24",5800.0,5800.0,5700.0,5800.0,21900],["2025-03-25",5800.0,5900.0,5600.0,5800.0,44300],["2025-03-26",5700.0,5800.0,5700.0,5700.0,16900],["2025-03-27",5700.0,5800.0,5600.0,5700.0,277000],["2025-03-28",5600.0,5600.0,5400.0,5600.0,96600],["2025-03-31",5600.0,5700.0,5400.0,5500.0,21100],["2025-04-01",5500.0,5800.0,5500.0,5700.0,1564800],["2025-04-02",5700.0,5800.0,5700.0,5700.0,70500],["2025-04-03",5600.0,5600.0,5200.0,5200.0,161900],["2025-04-04",5200.0,5200.0,4700.0,4800.0,721600],["2025-04-08",4700.0,4700.0,4400.0,4400.0,471500],["2025-04-09",4200.0,4600.0,4000.0,4400.0,85700],["2025-04-10",4600.0,4800.0,4600.0,4800.0,126300],["2025-04-11",4800.0,4900.0,4700.0,4900.0,158500],["2025-04-14",5000.0,5200.0,5000.0,5100.0,250800],["2025-04-15",5300.0,5500.0,4900.0,4900.0,188300],["2025-04-16",4900.0,5000.0,4800.0,4800.0,62900],["2025-04-17",4900.0,5000.0,4800.0,4800.0,24100],["2025-04-18",4900.0,5100.0,4800.0,4800.0,174900],["2025-04-21",4800.0,5000.0,4800.0,5000.0,39900],["2025-04-22",5000.0,5000.0,4700.0,4900.0,86600],["2025-04-23",4900.0,5200.0,4800.0,5100.0,182400],["2025-04-24",5100.0,5100.0,5000.0,5100.0,29600],["2025-04-25",5100.0,5200.0,5000.0,5200.0,106500],["2025-04-28",5200.0,5200.0,5000.0,5200.0,26900],["2025-04-29",5200.0,5400.0,5000.0,5100.0,86400],["2025-05-05",5100.0,5300.0,5100.0,5200.0,61900],["2025-05-06",5300.0,5500.0,5200.0,5200.0,26400],["2025-05-07",5200.0,5200.0,5000.0,5200.0,23100],["2025-05-08",5200.0,5300.0,5000.0,5300.0,42800],["2025-05-09",5200.0,5800.0,5100.0,5800.0,427200],["2025-05-12",6100.0,6200.0,5800.0,5800.0,240600],["2025-05-13",6000.0,6000.0,5800.0,5900.0,54400],["2025-05-14",5900.0,5900.0,5800.0,5900.0,82000],["2025-05-15",5900.0,5900.0,5800.0,5900.0,43900],["2025-05-16",5900.0,6000.0,5800.0,5900.0,56900],["2025-05-19",5900.0,6200.0,5800.0,5900.0,336700],["2025-05-20",6000.0,6000.0,5900.0,6000.0,51500],["2025-05-21",6000.0,6600.0,6000.0,6600.0,1260600],["2025-05-22",6600.0,7200.0,6500.0,6500.0,407700],["2025-05-23",6500.0,6800.0,6300.0,6300.0,161900],["2025-05-26",6400.0,6900.0,6300.0,6900.0,606800],["2025-05-27",6900.0,7300.0,6800.0,6900.0,94200],["2025-05-28",6900.0,7500.0,6600.0,7500.0,1022400],["2025-05-29",7500.0,8100.0,7100.0,7500.0,545000],["2025-05-30",7400.0,7900.0,7300.0,7500.0,156700],["2025-06-02",7700.0,7700.0,7400.0,7500.0,110400],["2025-06-03",7500.0,8000.0,7500.0,7800.0,608000],["2025-06-04",8100.0,8200.0,7700.0,7900.0,746300],["2025-06-05",7900.0,7900.0,7600.0,7900.0,75800],["2025-06-06",7900.0,8100.0,7600.0,8000.0,189400],["2025-06-09",7700.0,7900.0,7500.0,7500.0,166000],["2025-06-10",7700.0,7800.0,7000.0,7500.0,80800],["2025-06-11",7600.0,8200.0,7600.0,8200.0,851600],["2025-06-12",8200.0,8800.0,8000.0,8100.0,181100],["2025-06-13",8100.0,8100.0,7800.0,8000.0,149600],["2025-06-16",8000.0,8100.0,7700.0,7900.0,145800],["2025-06-17",7900.0,8000.0,7900.0,7900.0,253000],["2025-06-18",7900.0,8100.0,7900.0,7900.0,58600],["2025-06-19",7900.0,8100.0,7900.0,8000.0,22500],["2025-06-20",8000.0,8200.0,8000.0,8000.0,149700],["2025-06-23",8000.0,8200.0,7600.0,8100.0,189000],["2025-06-24",8100.0,8200.0,8100.0,8200.0,109700],["2025-06-25",8100.0,8300.0,8100.0,8200.0,962500],["2025-06-26",8200.0,8300.0,8100.0,8300.0,117000],["2025-06-27",8400.0,8400.0,8200.0,8300.0,4600],["2025-06-30",8300.0,8300.0,8100.0,8200.0,80400],["2025-07-01",8200.0,8300.0,8200.0,8300.0,109200],["2025-07-02",8200.0,8400.0,8200.0,8300.0,148800],["2025-07-03",8400.0,8400.0,8300.0,8300.0,95800],["2025-07-04",8500.0,9100.0,8100.0,9100.0,1338300],["2025-07-07",9100.0,9100.0,8900.0,9000.0,17400],["2025-07-08",9100.0,9100.0,8600.0,8600.0,66500],["2025-07-09",8600.0,8900.0,8300.0,8900.0,404600],["2025-07-10",8500.0,8900.0,8300.0,8700.0,141000],["2025-07-11",8400.0,8500.0,8100.0,8300.0,273100],["2025-07-14",8200.0,8600.0,8100.0,8200.0,621100],["2025-07-15",8100.0,8300.0,8000.0,8100.0,366500],["2025-07-16",8000.0,8100.0,8000.0,8100.0,45800],["2025-07-17",8100.0,8500.0,8000.0,8100.0,587900],["2025-07-18",8300.0,8300.0,8100.0,8200.0,25400],["2025-07-21",8200.0,8300.0,8000.0,8000.0,81100],["2025-07-22",8100.0,8100.0,7700.0,7900.0,182700],["2025-07-23",8000.0,8000.0,7900.0,7900.0,46800],["2025-07-24",7900.0,8000.0,7900.0,7900.0,32100],["2025-07-25",7900.0,8100.0,7900.0,7900.0,138400],["2025-07-28",7900.0,8100.0,7900.0,8000.0,74700],["2025-07-29",8000.0,8100.0,7700.0,7800.0,170200],["2025-07-30",7800.0,8000.0,7800.0,8000.0,95100],["2025-07-31",8000.0,8000.0,7800.0,8000.0,67700],["2025-08-01",8000.0,8100.0,8000.0,8000.0,31200],["2025-08-04",8000.0,8100.0,8000.0,8100.0,60200],["2025-08-05",8100.0,8200.0,8000.0,8200.0,41100],["2025-08-06",8200.0,8200.0,8100.0,8200.0,42400],["2025-08-07",8200.0,8200.0,8000.0,8100.0,59300],["2025-08-08",8000.0,8200.0,8000.0,8200.0,171100],["2025-08-11",8200.0,8300.0,8100.0,8300.0,63700],["2025-08-12",8300.0,8300.0,8200.0,8300.0,34800],["2025-08-13",8200.0,8400.0,7900.0,8300.0,139100],["2025-08-14",8300.0,8400.0,8200.0,8400.0,34500],["2025-08-15",8400.0,8400.0,8000.0,8200.0,67600],["2025-08-18",8200.0,8300.0,8100.0,8200.0,15800],["2025-08-19",8200.0,8300.0,8000.0,8200.0,55200],["2025-08-20",8200.0,8800.0,8200.0,8500.0,292600],["2025-08-21",8500.0,8600.0,8300.0,8600.0,48200],["2025-08-22",8400.0,8600.0,8200.0,8600.0,96000],["2025-08-25",8600.0,9400.0,8300.0,9100.0,384900],["2025-08-26",9100.0,9400.0,9100.0,9100.0,13500],["2025-08-27",9100.0,9300.0,8900.0,9300.0,117500],["2025-08-28",9200.0,9500.0,9100.0,9200.0,11800],["2025-08-29",9200.0,9200.0,8900.0,9200.0,26900],["2025-09-03",9100.0,9300.0,9000.0,9300.0,35300],["2025-09-04",9200.0,9500.0,9100.0,9500.0,120400],["2025-09-05",9500.0,9500.0,9100.0,9500.0,195300],["2025-09-08",9500.0,9500.0,9100.0,9200.0,61300],["2025-09-09",9200.0,9200.0,8900.0,9200.0,81700],["2025-09-10",9100.0,9200.0,9000.0,9200.0,62100],["2025-09-11",9000.0,9200.0,8900.0,9200.0,35900],["2025-09-12",9200.0,9600.0,9000.0,9500.0,122700],["2025-09-15",9400.0,9500.0,9300.0,9300.0,57900],["2025-09-16",9200.0,9400.0,9000.0,9300.0,66700],["2025-09-17",9200.0,9200.0,8900.0,9000.0,69300],["2025-09-18",8900.0,9100.0,8900.0,9000.0,18300],["2025-09-19",9000.0,9100.0,8900.0,9000.0,306700],["2025-09-22",8900.0,9000.0,8700.0,9000.0,55800],["2025-09-23",9000.0,9100.0,8900.0,9000.0,11000],["2025-09-24",9000.0,9000.0,8900.0,9000.0,28700],["2025-09-25",8900.0,8900.0,8800.0,8800.0,102000],["2025-09-26",8800.0,8800.0,8700.0,8800.0,24500],["2025-09-29",8700.0,8800.0,8700.0,8800.0,25500],["2025-09-30",8700.0,9000.0,8600.0,9000.0,137400],["2025-10-01",9000.0,9100.0,9000.0,9100.0,22500],["2025-10-02",9100.0,9100.0,8900.0,9000.0,77200],["2025-10-03",8900.0,9000.0,8900.0,9000.0,39500],["2025-10-06",9000.0,9100.0,8900.0,9100.0,43900],["2025-10-07",9000.0,9000.0,8900.0,9000.0,32600],["2025-10-08",9000.0,9400.0,9000.0,9400.0,119400],["2025-10-09",9300.0,9300.0,9200.0,9300.0,45000],["2025-10-10",9200.0,9300.0,9100.0,9300.0,36500],["2025-10-13",9200.0,9200.0,9000.0,9200.0,66300],["2025-10-14",9300.0,9400.0,9000.0,9400.0,71000],["2025-10-15",9300.0,9400.0,9000.0,9400.0,60800],["2025-10-16",9300.0,9300.0,9000.0,9200.0,40000],["2025-10-17",9300.0,9300.0,8800.0,9200.0,42700],["2025-10-20",8300.0,10000.0,8300.0,9000.0,135500],["2025-10-21",9000.0,9200.0,8900.0,9200.0,43600],["2025-10-22",9200.0,9200.0,8900.0,9200.0,74300],["2025-10-23",9100.0,9300.0,8900.0,9200.0,113900],["2025-10-24",9100.0,9200.0,9000.0,9200.0,21500],["2025-10-27",9100.0,9100.0,9000.0,9100.0,9600],["2025-10-28",9000.0,9100.0,8900.0,9100.0,11400],["2025-10-29",9000.0,9100.0,9000.0,9100.0,5700],["2025-10-30",9100.0,9100.0,9000.0,9100.0,13100],["2025-10-31",9000.0,9000.0,8900.0,9000.0,27800],["2025-11-03",9000.0,9200.0,8900.0,9200.0,74300],["2025-11-04",9300.0,9400.0,9100.0,9200.0,122300],["2025-11-05",9200.0,9200.0,9000.0,9200.0,43000],["2025-11-06",9100.0,9200.0,8900.0,9200.0,47000],["2025-11-07",9100.0,9100.0,9000.0,9000.0,19500],["2025-11-10",9000.0,9000.0,8800.0,9000.0,28900],["2025-11-11",9000.0,9000.0,8800.0,9000.0,38600],["2025-11-12",8900.0,9000.0,8800.0,9000.0,26200],["2025-11-13",8900.0,9000.0,8800.0,9000.0,30500],["2025-11-14",8900.0,9000.0,8800.0,9000.0,29900],["2025-11-17",8900.0,9000.0,8800.0,9000.0,68900],["2025-11-18",8900.0,9000.0,8800.0,9000.0,28200],["2025-11-19",8900.0,9000.0,8800.0,9000.0,82200],["2025-11-20",8800.0,9000.0,8700.0,9000.0,49700],["2025-11-21",8900.0,9000.0,8800.0,9000.0,11100],["2025-11-24",8900.0,9000.0,8800.0,9000.0,48700],["2025-11-25",8900.0,9000.0,8800.0,9000.0,51400],["2025-11-26",8900.0,9300.0,8900.0,9200.0,89100],["2025-11-27",9200.0,9400.0,9000.0,9300.0,126500],["2025-11-28",9300.0,9300.0,9100.0,9200.0,52300],["2025-12-01",9200.0,9300.0,9000.0,9100.0,28600],["2025-12-02",9200.0,9400.0,9100.0,9200.0,171300],["2025-12-03",9100.0,9200.0,8900.0,9200.0,78000],["2025-12-04",9100.0,9300.0,9000.0,9200.0,111900],["2025-12-05",9200.0,9200.0,9000.0,9100.0,132300],["2025-12-08",9200.0,9200.0,9000.0,9100.0,12500],["2025-12-09",9100.0,9100.0,9000.0,9100.0,11100],["2025-12-10",9100.0,9100.0,8900.0,9100.0,20900],["2025-12-11",9100.0,9200.0,9000.0,9100.0,14700],["2025-12-12",9000.0,9300.0,8900.0,9100.0,36200],["2025-12-15",9100.0,9200.0,9000.0,9000.0,16900],["2025-12-16",9100.0,9100.0,8900.0,9100.0,24100],["2025-12-17",9100.0,9300.0,9100.0,9300.0,5500],["2025-12-18",9200.0,9200.0,8900.0,9000.0,17700],["2025-12-19",8900.0,9200.0,8900.0,9100.0,8600],["2025-12-22",9000.0,9100.0,8900.0,9100.0,12000],["2025-12-23",9000.0,9100.0,9000.0,9100.0,15200],["2025-12-24",9000.0,9100.0,8900.0,9100.0,23300],["2025-12-25",9100.0,9200.0,9000.0,9100.0,17100],["2025-12-26",9000.0,9100.0,8900.0,9100.0,33200],["2025-12-29",9100.0,9100.0,9000.0,9100.0,38300],["2025-12-30",9100.0,9100.0,9000.0,9100.0,269900],["2025-12-31",9000.0,9100.0,9000.0,9100.0,10100],["2026-01-05",9100.0,9100.0,9000.0,9100.0,998200],["2026-01-06",9100.0,9600.0,8900.0,9500.0,129300],["2026-01-07",9500.0,10300.0,9400.0,10000.0,202000],["2026-01-08",10000.0,10600.0,10000.0,10300.0,98700],["2026-01-09",10300.0,10700.0,10200.0,10300.0,778100],["2026-01-12",10600.0,11300.0,10300.0,11300.0,441700],["2026-01-13",11700.0,12400.0,11300.0,12400.0,473900],["2026-01-14",13000.0,13600.0,12400.0,13600.0,857500],["2026-01-15",14500.0,14500.0,12300.0,12300.0,71100],["2026-01-16",11100.0,11200.0,11100.0,11100.0,178000],["2026-01-19",10000.0,11100.0,10000.0,10900.0,302100],["2026-01-20",10900.0,10900.0,9900.0,9900.0,115300],["2026-01-21",9900.0,10200.0,9500.0,10200.0,20400],["2026-01-22",10200.0,10200.0,9300.0,9600.0,42400],["2026-01-23",9600.0,10100.0,9200.0,10100.0,6600],["2026-01-26",10100.0,10500.0,10000.0,10000.0,443800],["2026-01-27",10100.0,10300.0,9900.0,10100.0,228800],["2026-01-28",10100.0,10300.0,10000.0,10100.0,153600],["2026-01-29",10100.0,10700.0,10000.0,10600.0,347400],["2026-01-30",10600.0,11100.0,10300.0,10900.0,492500],["2026-02-02",11000.0,11000.0,10600.0,10700.0,83800],["2026-02-03",11300.0,11600.0,10700.0,10900.0,242100],["2026-02-04",10900.0,11100.0,10300.0,10800.0,239900],["2026-02-05",10800.0,11000.0,10500.0,10600.0,162800],["2026-02-06",10600.0,10700.0,10400.0,10600.0,101700],["2026-02-09",10600.0,10900.0,10600.0,10700.0,530800],["2026-02-10",10700.0,11000.0,10600.0,10900.0,415600],["2026-02-11",10900.0,11000.0,10500.0,10500.0,408700],["2026-02-12",10500.0,10900.0,10300.0,10700.0,148600],["2026-02-13",10800.0,11000.0,10500.0,10800.0,206900],["2026-02-23",10800.0,11000.0,10700.0,10800.0,133400],["2026-02-24",10800.0,11000.0,10300.0,10900.0,417100],["2026-02-25",10900.0,11400.0,10800.0,11300.0,349700],["2026-02-26",11300.0,11500.0,11000.0,11300.0,446800],["2026-02-27",11400.0,11700.0,11000.0,11200.0,554200],["2026-03-02",11200.0,11300.0,10100.0,10900.0,1253700],["2026-03-03",10900.0,11100.0,9900.0,10700.0,993100],["2026-03-04",10700.0,10800.0,9700.0,10100.0,905500],["2026-03-05",10000.0,10100.0,9100.0,9500.0,255200],["2026-03-06",9000.0,9100.0,8600.0,9000.0,309400],["2026-03-09",8200.0,8500.0,8100.0,8100.0,113200],["2026-03-10",8300.0,8500.0,7900.0,8400.0,86400],["2026-03-11",8400.0,8700.0,8300.0,8500.0,189400],["2026-03-12",8500.0,8500.0,8200.0,8200.0,42500],["2026-03-13",8400.0,8500.0,8200.0,8200.0,27000],["2026-03-16",8100.0,8300.0,8100.0,8200.0,5100],["2026-03-17",8200.0,8400.0,8100.0,8300.0,33000],["2026-03-18",8100.0,8300.0,8000.0,8300.0,25000],["2026-03-19",8200.0,8200.0,8000.0,8200.0,15900],["2026-03-20",8000.0,8200.0,8000.0,8200.0,2700],["2026-03-23",8000.0,8200.0,7900.0,8200.0,36400],["2026-03-24",8200.0,8200.0,8000.0,8200.0,29200],["2026-03-25",8000.0,8200.0,7900.0,7900.0,33800],["2026-03-26",7900.0,8100.0,7800.0,8000.0,3700],["2026-03-27",8000.0,8500.0,8000.0,8300.0,281300],["2026-03-30",8200.0,8300.0,7900.0,8200.0,14900],["2026-03-31",8000.0,8100.0,7900.0,8000.0,30000],["2026-04-01",8000.0,8000.0,7800.0,7800.0,12500],["2026-04-02",8000.0,8000.0,7800.0,7800.0,9700],["2026-04-03",8000.0,8100.0,7900.0,8000.0,18700],["2026-04-06",8000.0,8000.0,8000.0,8000.0,3100],["2026-04-07",8000.0,8000.0,8000.0,8000.0,1800],["2026-04-08",8100.0,8300.0,7900.0,8100.0,21300],["2026-04-09",8000.0,8000.0,7900.0,8000.0,3700],["2026-04-10",7900.0,8100.0,7900.0,8000.0,2200],["2026-04-13",7900.0,8000.0,7900.0,7900.0,1200],["2026-04-14",8000.0,8000.0,7700.0,8000.0,2300],["2026-04-15",8000.0,8100.0,8000.0,8000.0,1300],["2026-04-16",8000.0,8100.0,7200.0,7400.0,105700],["2026-04-17",7400.0,7400.0,7400.0,7400.0,3000],["2026-04-20",7300.0,7400.0,6800.0,7400.0,47600],["2026-04-21",7000.0,7100.0,6700.0,6800.0,57900],["2026-04-22",6800.0,6800.0,6200.0,6200.0,30100],["2026-04-23",6300.0,6300.0,5700.0,5800.0,51700],["2026-04-24",5800.0,5800.0,5300.0,5400.0,49400],["2026-04-28",5400.0,5900.0,4900.0,4900.0,274500],["2026-04-29",5000.0,5100.0,5000.0,5000.0,9100],["2026-05-04",5300.0,5300.0,4800.0,4800.0,61000],["2026-05-05",4800.0,5000.0,4800.0,4900.0,53000],["2026-05-06",4900.0,4900.0,4700.0,4800.0,73200],["2026-05-07",4800.0,4800.0,4700.0,4800.0,35500],["2026-05-08",4700.0,4700.0,4600.0,4600.0,25800],["2026-05-11",4600.0,4600.0,4200.0,4200.0,23200],["2026-05-12",4200.0,4300.0,3900.0,4000.0,35400],["2026-05-13",4000.0,4100.0,3900.0,4000.0,29200],["2026-05-14",4100.0,4400.0,4100.0,4400.0,1383800],["2026-05-15",4700.0,4800.0,4700.0,4800.0,897500],["2026-05-18",5200.0,5200.0,5100.0,5200.0,278100],["2026-05-19",5700.0,5700.0,4700.0,4700.0,816000],["2026-05-20",4700.0,4800.0,4300.0,4400.0,483000],["2026-05-21",4800.0,4800.0,4400.0,4500.0,69100],["2026-05-22",4500.0,4500.0,4300.0,4500.0,146300],["2026-05-25",4500.0,4900.0,4500.0,4900.0,284300],["2026-05-26",5300.0,5300.0,5300.0,5300.0,182000],["2026-05-27",5800.0,5800.0,5800.0,5800.0,358500],["2026-05-28",6300.0,6300.0,5800.0,6300.0,1052900],["2026-05-29",6600.0,6900.0,6500.0,6900.0,368000],["2026-06-01",7500.0,7500.0,7400.0,7500.0,135800],["2026-06-02",8200.0,8200.0,8200.0,8200.0,1578500],["2026-06-03",9000.0,9000.0,9000.0,9000.0,128400],["2026-06-04",9900.0,9900.0,9900.0,9900.0,6700000],["2026-06-05",10800.0,10800.0,9900.0,10800.0,1371900],["2026-06-08",11800.0,11800.0,11800.0,11800.0,85700],["2026-06-09",12900.0,12900.0,12800.0,12900.0,491900],["2026-06-10",14100.0,14100.0,12300.0,13000.0,2131106],["2026-06-11",13100.0,14300.0,11900.0,13000.0,752800],["2026-06-12",12400.0,13000.0,11700.0,11700.0,999911],["2026-06-15",10600.0,12800.0,10600.0,12100.0,791600],["2026-06-16",11600.0,12600.0,11500.0,12500.0,151200],["2026-06-17",12500.0,13000.0,11900.0,11900.0,323100],["2026-06-18",11900.0,11900.0,11000.0,11600.0,144900],["2026-06-19",11600.0,11700.0,10500.0,11500.0,137000],["2026-06-22",11500.0,11800.0,10900.0,11800.0,57000],["2026-06-23",11800.0,12300.0,11500.0,12000.0,229200],["2026-06-24",11800.0,12000.0,11400.0,11500.0,85400],["2026-06-25",11100.0,11300.0,10700.0,10700.0,74100],["2026-06-26",10700.0,11000.0,10300.0,10600.0,170900],["2026-06-29",10600.0,11300.0,10200.0,10400.0,69500],["2026-06-30",10500.0,11400.0,10400.0,11400.0,263300],["2026-07-01",11400.0,12500.0,11400.0,12500.0,842300],["2026-07-02",12600.0,13700.0,12200.0,12900.0,370300],["2026-07-03",12900.0,14000.0,12000.0,13000.0,184100],["2026-07-06",12700.0,12700.0,11700.0,11700.0,232500],["2026-07-07",11500.0,12800.0,11300.0,12800.0,181300],["2026-07-08",13600.0,13600.0,12100.0,13300.0,220600],["2026-07-09",13300.0,13400.0,12000.0,12000.0,246600],["2026-07-10",12000.0,12400.0,11200.0,11200.0,113800],["2026-07-13",11200.0,11700.0,10800.0,11200.0,52700],["2026-07-14",11200.0,12000.0,10700.0,12000.0,107800],["2026-07-15",11600.0,11800.0,10800.0,10800.0,103100],["2026-07-16",10800.0,11200.0,9800.0,10400.0,192600],["2026-07-17",10400.0,10600.0,9700.0,10500.0,61000],["2026-07-20",10500.0,11300.0,9500.0,10200.0,257700],["2026-07-21",9900.0,10300.0,9200.0,9200.0,176200],["2026-07-22",9100.0,10100.0,8500.0,9500.0,694200],["2026-07-23",9500.0,9500.0,8900.0,9000.0,29900],["2026-07-24",9000.0,9100.0,8100.0,8100.0,144200],["2026-07-27",8400.0,8400.0,7500.0,7500.0,172700],["2026-07-28",7500.0,7700.0,6800.0,6800.0,356600],["2026-07-29",6800.0,7400.0,6200.0,7400.0,515600],["2026-07-30",7500.0,7500.0,6700.0,7100.0,174700],["2026-07-31",7100.0,7200.0,6500.0,6600.0,142200],["2026-08-03",6500.0,7200.0,6500.0,7200.0,436700],["2026-08-04",7200.0,7900.0,7200.0,7900.0,246400],["2026-08-05",8000.0,8600.0,8000.0,8600.0,252500],["2026-08-06",8800.0,9400.0,8800.0,9400.0,241700],["2026-08-07",9600.0,10300.0,8500.0,8500.0,340400],["2026-08-10",8800.0,8800.0,8100.0,8500.0,140400],["2026-08-11",8700.0,9300.0,8700.0,9200.0,152400],["2026-08-12",9700.0,9700.0,8700.0,9200.0,52400],["2026-08-13",9100.0,9200.0,8600.0,8700.0,89200],["2026-08-14",8700.0,8700.0,8000.0,8100.0,119300],["2026-08-17",8100.0,8900.0,8100.0,8800.0,111100],["2026-08-18",8800.0,8800.0,8400.0,8600.0,43800],["2026-08-19",8600.0,8600.0,8200.0,8400.0,61600],["2026-08-20",8400.0,8600.0,8400.0,8600.0,37600],["2026-08-21",8500.0,9100.0,8200.0,9000.0,118500],["2026-08-24",9000.0,9300.0,8800.0,8900.0,51600],["2026-08-25",8800.0,8900.0,8400.0,8800.0,56300],["2026-08-26",8400.0,8800.0,8400.0,8500.0,42100],["2026-08-27",8600.0,8700.0,8000.0,8400.0,129200],["2026-08-28",8400.0,8500.0,8200.0,8400.0,174900],["2026-09-03",8400.0,8400.0,8000.0,8200.0,69800],["2026-09-04",8100.0,8200.0,7900.0,8000.0,63600],["2026-09-07",7900.0,8200.0,7500.0,7600.0,112200],["2026-09-08",7600.0,8000.0,7400.0,7800.0,55900],["2026-09-09",7800.0,7800.0,7400.0,7600.0,155600],["2026-09-10",7500.0,7800.0,7300.0,7300.0,143000],["2026-09-11",7300.0,7300.0,6700.0,6700.0,297400],["2026-09-14",6700.0,7000.0,6300.0,7000.0,174900],["2026-09-15",7000.0,7700.0,6800.0,7700.0,259900],["2026-09-16",8000.0,8400.0,7700.0,7800.0,311500],["2026-09-17",7800.0,7900.0,7400.0,7500.0,215700],["2026-09-18",7600.0,8200.0,7600.0,8100.0,375500],["2026-09-21",8100.0,8400.0,7600.0,7700.0,84800],["2026-09-22",7700.0,7900.0,7500.0,7500.0,122800],["2026-09-23",7700.0,7700.0,7200.0,7300.0,80600],["2026-09-24",7200.0,7800.0,7200.0,7700.0,67100],["2026-09-25",7900.0,7900.0,7400.0,7400.0,70800],["2026-09-28",7600.0,7600.0,7100.0,7100.0,62300],["2026-09-29",7400.0,7400.0,7000.0,7200.0,92000],["2026-09-30",7400.0,7400.0,7200.0,7200.0,104100],["2026-10-01",7300.0,7500.0,7200.0,7200.0,173600],["2026-10-02",7200.0,7200.0,6800.0,7000.0,195100]]}