{"sym":"HAC","index":false,"bars":[["2006-12-15",5892.6,7071.12,4714.08,6399.36,102400],["2006-12-18",5762.96,6953.27,5762.96,6705.78,68800],["2006-12-19",6128.3,7365.75,6128.3,7365.75,88700],["2006-12-20",8084.64,8084.64,8084.64,8084.64,52700],["2006-12-21",8886.04,8886.04,7955.01,8013.93,102000],["2006-12-22",8072.86,8072.86,7636.81,7660.38,19400],["2006-12-25",6894.34,7660.38,6894.34,7660.38,139800],["2006-12-26",7683.95,7683.95,7683.95,7683.95,31700],["2006-12-27",8249.64,8449.99,8249.64,8449.99,67600],["2006-12-28",9286.73,9286.73,8485.34,8909.61,128700],["2006-12-29",8956.75,9015.68,8721.05,8721.05,85900],["2007-01-02",8838.9,9074.6,8779.97,8779.97,85400],["2007-01-03",8897.82,8992.1,8838.9,8897.82,52500],["2007-01-04",8897.82,9192.45,8897.82,9192.45,100200],["2007-01-05",9899.57,9911.35,9899.57,9911.35,29300],["2007-01-08",10889.52,10901.31,10889.52,10901.31,167500],["2007-01-09",11195.94,11985.54,11195.94,11761.63,167900],["2007-01-10",12374.46,12869.43,12374.46,12869.43,61900],["2007-01-11",14142.24,14142.24,14142.24,14142.24,50000],["2007-01-12",15556.46,15556.46,15556.46,15556.46,268800],["2007-01-15",15556.46,17112.11,14142.24,15556.46,184300],["2007-01-16",15650.74,17677.79,14731.5,15061.48,99300],["2007-01-17",14271.87,15085.05,14095.09,14095.09,33200],["2007-01-18",14201.16,15085.05,12845.86,15085.05,100800],["2007-01-19",15096.84,15615.39,15096.84,15202.9,97500],["2007-01-22",14295.44,15085.05,14024.38,14260.09,88000],["2007-01-23",14295.44,14731.5,14142.24,14601.86,55000],["2007-01-24",14495.79,15085.05,14260.09,14448.65,60900],["2007-01-25",14189.38,14495.79,13670.83,14024.38,26800],["2007-01-26",14071.52,14142.24,13906.53,14118.67,31600],["2007-01-29",14071.52,14154.02,13906.53,14083.31,37100],["2007-01-30",14260.09,15320.76,14260.09,14731.5,33700],["2007-01-31",14908.27,15320.76,14908.27,15179.33,38500],["2007-02-01",15096.84,16605.34,14967.2,15085.05,34600],["2007-02-02",15014.34,15615.39,14731.5,15073.27,37700],["2007-02-05",14990.77,15179.33,14165.81,14908.27,39600],["2007-02-06",14743.28,14849.35,14613.64,14613.64,36100],["2007-02-07",14460.44,14849.35,14142.24,14142.24,53300],["2007-02-08",14118.67,15898.23,13552.98,14142.24,33300],["2007-02-09",13812.25,14024.38,12728.01,13847.61,38900],["2007-02-12",13812.25,15191.12,13812.25,15191.12,36900],["2007-02-13",16487.49,16487.49,16487.49,16487.49,44300],["2007-02-14",16746.76,18125.63,16746.76,17383.16,159400],["2007-02-15",17689.58,17948.85,16970.68,17913.5,49600],["2007-02-26",17795.65,19457.36,17795.65,18561.68,74200],["2007-02-27",18974.17,20152.69,18974.17,19645.92,85600],["2007-02-28",19422.0,20624.09,18856.31,19327.72,44000],["2007-03-01",19150.94,19799.13,18502.76,18738.46,47500],["2007-03-02",18820.96,19150.94,18620.61,18797.39,47000],["2007-03-05",18820.96,20034.83,18738.46,19327.72,70300],["2007-03-06",19056.66,20093.76,18856.31,18974.17,44900],["2007-03-07",19056.66,19799.13,18856.31,18868.1,51100],["2007-03-08",18927.03,19457.36,18797.39,18856.31,32200],["2007-03-09",18868.1,19092.02,18620.61,18738.46,66500],["2007-03-12",18868.1,19209.87,18738.46,18927.03,64700],["2007-03-13",18820.96,18974.17,18738.46,18974.17,59500],["2007-03-14",18585.25,18879.88,18267.05,18384.91,35400],["2007-03-15",17347.81,18620.61,16734.98,16852.83,50400],["2007-03-16",17941.91,19082.59,17941.91,19082.59,42800],["2007-03-19",19961.86,20948.07,19961.86,20199.5,202000],["2007-03-20",20128.21,21981.81,19011.3,20080.68,59000],["2007-03-21",19938.1,20555.97,19712.34,19854.92,63500],["2007-03-22",19771.75,19902.45,19605.4,19819.28,64400],["2007-03-23",19617.28,19783.63,17799.33,19783.63,50600],["2007-03-26",19011.3,21577.82,17656.74,18654.84,85400],["2007-03-27",17573.57,19011.3,17110.17,17466.63,61000],["2007-03-28",17573.57,19320.23,15921.96,19320.23,103500],["2007-03-29",18429.08,19724.22,18429.08,19569.75,55500],["2007-03-30",19391.52,20080.68,18536.02,18536.02,57600],["2007-04-02",18500.37,18773.66,18179.55,18179.55,10000],["2007-04-03",17823.09,18417.19,17288.4,17823.09,33900],["2007-04-04",18417.19,19011.3,18417.19,18666.72,17300],["2007-04-05",18642.95,18951.89,18488.49,18536.02,33100],["2007-04-06",18298.37,18571.66,18001.32,18571.66,30900],["2007-04-09",18714.25,18999.42,18714.25,18892.48,37600],["2007-04-10",18785.54,18999.42,18298.37,18892.48,20300],["2007-04-11",18785.54,19486.58,18773.66,19486.58,35400],["2007-04-12",18987.53,19724.22,18773.66,19486.58,65200],["2007-04-13",19344.0,19605.4,19153.88,19248.94,58400],["2007-04-16",17609.21,18868.71,17466.63,17466.63,57700],["2007-04-17",16991.35,17585.45,16159.6,17228.99,39900],["2007-04-18",16991.35,18536.02,16991.35,18417.19,29400],["2007-04-19",18120.14,18654.84,17347.81,17466.63,33600],["2007-04-20",17549.8,17823.09,17228.99,17526.04,14300],["2007-04-23",16575.48,17466.63,16040.78,16421.01,15400],["2007-04-24",16195.25,16753.71,15470.44,16159.6,34200],["2007-04-25",16195.25,17098.29,15803.14,16741.82,27600],["2007-05-02",16527.95,17228.99,16040.78,16432.89,18400],["2007-05-03",16207.13,16634.89,16064.55,16064.55,22000],["2007-05-04",16147.72,16219.01,16040.78,16159.6,30500],["2007-05-07",16278.42,16860.64,16278.42,16646.77,55000],["2007-05-08",16694.3,17347.81,16694.3,16753.71,59600],["2007-05-09",16706.18,17228.99,16504.18,16504.18,38800],["2007-05-10",16670.53,17050.76,16397.24,16670.53,83100],["2007-05-11",16670.53,17110.17,16634.89,17110.17,34200],["2007-05-14",17347.81,18060.73,17347.81,18060.73,41100],["2007-05-15",17930.03,18440.96,17799.33,17906.27,83700],["2007-05-16",17621.1,17823.09,17466.63,17763.68,33300],["2007-05-17",17621.1,18060.73,17573.57,18060.73,37000],["2007-05-18",17965.68,18357.78,17965.68,18298.37,61900],["2007-05-21",18524.13,19367.76,18524.13,19260.82,47800],["2007-05-22",19605.4,20199.5,19605.4,19902.45,80500],["2007-05-23",19403.41,20223.27,18417.19,18833.07,54400],["2007-05-24",18654.84,19605.4,17834.97,18654.84,22500],["2007-05-25",18654.84,19367.76,18417.19,19296.47,24200],["2007-05-28",19011.3,19605.4,19011.3,19011.3,44600],["2007-05-29",19070.71,19248.94,19011.3,19106.35,46700],["2007-05-30",18785.54,18892.48,18654.84,18821.18,34000],["2007-05-31",19011.3,19189.53,19011.3,19130.12,31400],["2007-06-01",18987.53,19248.94,18773.66,18987.53,39500],["2007-06-04",18809.3,19189.53,18678.6,18726.13,18900],["2007-06-05",18452.84,18773.66,18357.78,18476.6,18800],["2007-06-06",18452.84,18987.53,18357.78,18987.53,34600],["2007-06-07",18547.9,18797.42,18405.31,18417.19,47400],["2007-06-08",18357.78,18654.84,18060.73,18512.25,27000],["2007-06-11",18322.14,18512.25,18179.55,18298.37,18300],["2007-06-12",18250.85,18476.6,18179.55,18191.44,25600],["2007-06-13",18250.85,18524.13,18238.96,18524.13,20300],["2007-06-14",18417.19,19011.3,18417.19,18844.95,33700],["2007-06-15",18844.95,19130.12,18844.95,18892.48,56700],["2007-06-18",18951.89,19248.94,18654.84,18749.89,46400],["2007-06-19",18512.25,18773.66,18298.37,18595.43,69500],["2007-06-20",18060.73,18749.89,17823.09,17823.09,82000],["2007-06-21",17846.86,18298.37,17585.45,17585.45,46900],["2007-06-22",16799.66,17846.86,16487.73,16732.82,44300],["2007-06-25",16354.05,16710.54,16064.4,16264.92,32700],["2007-06-26",15908.43,16264.92,15596.5,15930.71,34900],["2007-06-27",15908.43,16042.12,15819.31,15819.31,27700],["2007-06-28",15908.43,16487.73,15596.5,16487.73,46500],["2007-06-29",15952.99,17512.64,15863.87,17512.64,42200],["2007-07-02",16287.21,16755.1,16042.12,16131.24,32600],["2007-07-03",15240.01,15596.5,15106.33,15373.7,27200],["2007-07-04",15819.31,16487.73,15819.31,16354.05,30600],["2007-07-05",15685.63,16309.49,15507.38,15507.38,11900],["2007-07-06",15618.78,15819.31,15485.1,15707.91,16800],["2007-07-09",15618.78,15930.71,15596.5,15930.71,9300],["2007-07-10",16042.12,16487.73,16042.12,16376.33,16300],["2007-07-11",16487.73,16933.35,16487.73,16599.14,45000],["2007-07-12",16086.68,16599.14,16042.12,16042.12,7600],["2007-07-13",16086.68,16264.92,16042.12,16175.8,5600],["2007-07-16",15774.75,16086.68,15373.7,15819.31,10500],["2007-07-17",15752.47,15908.43,15596.5,15908.43,11400],["2007-07-18",15641.06,15707.91,15596.5,15641.06,22000],["2007-07-19",15618.78,15730.19,15418.26,15574.22,15800],["2007-07-20",15373.7,15485.1,15284.57,15373.7,25300],["2007-07-23",15240.01,15596.5,15150.89,15329.13,14300],["2007-07-24",15106.33,15284.57,14928.08,14928.08,9900],["2007-07-25",15039.49,15351.42,14928.08,15039.49,20600],["2007-07-26",14682.99,14928.08,14504.75,14705.27,9700],["2007-07-27",14434.89,14660.44,14322.12,14434.89,13600],["2007-07-30",14141.69,14344.68,13983.8,13983.8,4600],["2007-07-31",13622.93,13758.26,13532.71,13532.71,17000],["2007-08-01",13532.71,14773.21,13532.71,14773.21,16000],["2007-08-02",14840.88,14840.88,13871.03,14096.58,9400],["2007-08-03",13983.8,13983.8,13081.62,13622.93,36900],["2007-08-06",13419.94,14096.58,13104.18,13487.6,6500],["2007-08-07",13645.49,14434.89,13126.73,13645.49,10800],["2007-08-08",13983.8,13983.8,13532.71,13645.49,19000],["2007-08-09",13758.26,14164.24,13758.26,14164.24,23300],["2007-08-10",14412.34,14412.34,13758.26,13871.03,16600],["2007-08-13",13532.71,13758.26,13532.71,13532.71,10800],["2007-08-14",13532.71,13893.59,13532.71,13871.03,16900],["2007-08-15",13645.49,13758.26,13555.27,13713.15,8800],["2007-08-16",13668.04,13758.26,13668.04,13690.59,23000],["2007-08-17",13758.26,13758.26,13307.17,13397.39,20800],["2007-08-20",13307.17,13307.17,13081.62,13194.4,28800],["2007-08-21",13307.17,13307.17,12901.19,13036.51,19300],["2007-08-22",12968.85,12991.4,12856.08,12856.08,15200],["2007-08-23",12675.64,12675.64,12404.99,12450.1,13600],["2007-08-24",12314.77,13081.62,12179.44,12517.76,22700],["2007-08-27",12630.53,12788.41,12630.53,12743.3,3600],["2007-08-28",12653.09,12675.64,12404.99,12630.53,10000],["2007-08-29",12404.99,12743.3,12404.99,12653.09,7300],["2007-08-30",12630.53,12743.3,12517.76,12720.75,8700],["2007-08-31",12765.86,13104.18,12743.3,13013.96,12200],["2007-09-04",12968.85,13510.16,12968.85,13194.4,6300],["2007-09-05",13510.16,13510.16,13194.4,13284.61,16000],["2007-09-06",13081.62,13239.5,13081.62,13239.5,13500],["2007-09-07",13149.29,13758.26,13149.29,13600.38,32300],["2007-09-10",13758.26,13983.8,13532.71,13577.82,17400],["2007-09-11",13735.7,14028.91,13668.04,13713.15,22100],["2007-09-12",14209.35,14209.35,13871.03,14186.79,35100],["2007-09-13",14209.35,14209.35,13803.37,13803.37,29400],["2007-09-14",13916.14,13961.25,13577.82,13780.81,12400],["2007-09-17",13758.26,13780.81,13645.49,13713.15,16200],["2007-09-18",13758.26,13983.8,13690.59,13938.69,26000],["2007-09-19",14164.24,14547.67,14096.58,14547.67,50500],["2007-09-20",15337.07,15337.07,14209.35,14209.35,36300],["2007-09-21",14660.44,14931.09,14096.58,14322.12,25700],["2007-09-24",14434.89,14885.98,14434.89,14660.44,34900],["2007-09-25",15043.87,15991.16,14885.98,15788.17,59900],["2007-09-26",15765.61,16239.26,15697.95,15833.27,77900],["2007-09-27",16013.71,16915.89,15788.17,16915.89,55600],["2007-09-28",16464.8,17637.64,16464.8,17637.64,34600],["2007-10-01",19374.33,19374.33,19374.33,19374.33,42300],["2007-10-02",21291.47,21291.47,20073.52,21178.7,273100],["2007-10-03",22328.98,23118.38,21088.48,23118.38,178000],["2007-10-04",24336.33,24336.33,23682.25,24336.33,70300],["2007-10-05",26727.11,26727.11,24494.21,25712.15,320400],["2007-10-08",26614.34,27065.43,23682.25,24155.89,123100],["2007-10-09",24809.97,25261.06,23456.7,24809.97,203200],["2007-10-10",24381.44,25937.7,24133.34,25486.61,129600],["2007-10-11",25937.7,26614.34,25937.7,26163.25,143100],["2007-10-12",26727.11,26727.11,24855.08,26388.79,139100],["2007-10-15",26388.79,28666.8,26163.25,28666.8,185500],["2007-10-16",30380.94,30380.94,29771.97,30380.94,87000],["2007-10-17",33403.25,33403.25,29320.88,30335.83,169900],["2007-10-18",31463.56,31576.33,28238.26,28238.26,223400],["2007-10-19",28305.92,31689.1,27087.98,31373.34,240900],["2007-10-22",33380.69,33380.69,30899.69,32704.06,177500],["2007-10-23",32704.06,34846.74,32027.42,34395.65,197900],["2007-10-24",34508.42,37034.52,34508.42,37034.52,204400],["2007-10-25",40147.05,40282.38,38342.69,40282.38,373600],["2007-10-26",43981.32,44003.87,37214.96,38793.78,144100],["2007-10-29",38771.22,38771.22,35839.14,35906.8,171300],["2007-10-30",33854.34,35410.6,32974.71,33267.92,209800],["2007-10-31",31576.33,32704.06,30448.6,32704.06,266600],["2007-11-01",32726.61,34440.75,32726.61,34440.75,81700],["2007-11-02",37801.38,37801.38,31576.33,33831.78,153600],["2007-11-05",33155.15,33831.78,31125.24,33380.69,106400],["2007-11-06",31576.33,32252.97,31125.24,32027.42,133100],["2007-11-07",31576.33,33606.24,31125.24,31576.33,116800],["2007-11-08",31576.33,32704.06,29163.0,30448.6,400800],["2007-11-09",30561.38,32478.51,28080.38,31350.79,463400],["2007-11-12",32252.97,32478.51,28599.13,28599.13,270900],["2007-11-13",32252.97,32252.97,27290.97,28644.24,253100],["2007-11-14",28396.14,31215.46,28396.14,31215.46,189100],["2007-11-15",31125.24,33606.24,28869.79,30448.6,183100],["2007-11-16",29320.88,30448.6,28644.24,29997.51,247200],["2007-11-19",29320.88,30448.6,29320.88,29817.08,178300],["2007-11-20",29771.97,29771.97,28869.79,28937.45,145200],["2007-11-21",29095.33,29095.33,27742.06,28418.7,217800],["2007-11-22",28305.92,29320.88,28193.15,28418.7,167200],["2007-11-23",28869.79,28869.79,27967.61,28238.26,179800],["2007-11-26",31046.99,31046.99,28026.85,31046.99,233200],["2007-11-27",31077.19,32617.46,30533.56,31288.6,357800],["2007-11-28",31711.42,32013.43,30865.78,31379.2,228100],["2007-11-29",31711.42,32315.44,31409.4,31983.23,204600],["2007-11-30",32013.43,32315.44,31862.42,32315.44,168400],["2007-12-03",32768.46,34882.56,32164.44,34067.12,308200],["2007-12-04",34731.55,36181.22,33825.51,35033.56,383100],["2007-12-05",36241.62,36845.65,33221.48,34580.54,271000],["2007-12-06",34580.54,35033.56,34157.73,34429.54,243100],["2007-12-07",34731.55,35033.56,34157.73,34731.55,196000],["2007-12-10",34731.55,34731.55,33674.5,34036.92,157800],["2007-12-11",33221.48,33825.51,32617.46,32919.47,220800],["2007-12-12",32889.27,34731.55,31711.42,33191.28,248000],["2007-12-13",34127.52,34127.52,32345.64,32768.46,83200],["2007-12-14",32345.64,32919.47,32345.64,32889.27,113000],["2007-12-17",31479.77,33221.48,31409.4,31469.81,113700],["2007-12-18",30503.36,32617.46,30503.36,32073.83,178800],["2007-12-19",32164.44,34580.54,32164.44,33523.5,222300],["2007-12-20",33228.43,34429.54,32013.43,32315.44,70300],["2007-12-21",32315.44,33825.51,32315.44,33221.48,159600],["2007-12-24",32062.66,33221.48,30805.38,32224.84,343900],["2007-12-25",31590.61,32315.44,31590.61,32164.44,130700],["2007-12-26",31862.42,32919.47,31862.42,32466.45,88100],["2007-12-27",31862.42,32617.46,31862.42,32164.44,105200],["2007-12-28",32013.43,32617.46,32013.43,32164.44,112100],["2008-01-02",31107.39,32164.44,31107.39,31469.81,99600],["2008-01-03",30503.36,31500.01,30503.36,30775.17,118400],["2008-01-04",30201.35,30805.38,30201.35,30322.15,119700],["2008-01-07",29147.93,30201.35,28117.46,28842.29,135600],["2008-01-08",27785.24,30805.38,27785.24,29114.1,115200],["2008-01-09",29147.93,30201.35,28268.46,28389.27,81600],["2008-01-10",27136.52,28389.27,26637.59,28389.27,188600],["2008-01-11",27724.84,29265.11,27724.84,27785.24,169000],["2008-01-14",26262.19,28057.05,26124.17,26486.58,138700],["2008-01-15",25650.01,27181.21,23979.87,24916.11,188000],["2008-01-16",25520.14,27030.21,25520.14,27030.21,126900],["2008-01-17",28535.74,29567.12,25671.15,27211.42,289900],["2008-01-18",26816.08,29265.11,26577.19,27936.25,172000],["2008-01-21",27362.42,28087.25,27362.42,27604.03,115300],["2008-01-22",27634.23,27634.23,26275.17,27151.01,135400],["2008-01-23",27241.62,27241.62,25036.92,26275.17,185300],["2008-01-24",26879.2,27785.24,25852.35,25973.16,176600],["2008-01-25",26214.77,27181.21,26033.56,26577.19,167700],["2008-01-28",25973.16,26879.2,25671.15,26275.17,82600],["2008-01-29",26244.97,27181.21,25973.16,26728.19,131800],["2008-01-30",26577.19,29265.11,26577.19,29265.11,307600],["2008-01-31",30201.35,31349.0,26909.4,28389.27,157300],["2008-02-01",28087.25,29295.31,28057.05,28419.47,142200],["2008-02-12",28691.28,28691.28,26003.36,27030.21,95300],["2008-02-13",26879.2,26879.2,26124.17,26275.17,94400],["2008-02-14",28661.08,28661.08,26275.17,26516.78,57100],["2008-02-15",27181.21,27181.21,25973.16,26305.37,78500],["2008-02-18",25671.15,25671.15,24191.28,24916.11,211600],["2008-02-19",24795.31,25248.33,23859.07,24614.1,128100],["2008-02-20",24614.1,25006.72,22681.21,22953.03,92000],["2008-02-21",23647.66,23647.66,21291.95,21291.95,85000],["2008-02-22",19298.66,21442.96,19298.66,20385.91,257300],["2008-02-25",19328.86,21744.97,19328.86,21744.97,134700],["2008-02-26",22651.01,22651.01,19510.07,19630.88,117200],["2008-02-27",20385.91,21140.94,18724.84,19932.89,120100],["2008-02-28",19932.89,20536.92,19479.87,19932.89,65200],["2008-02-29",19932.89,19932.89,18724.84,18875.84,120200],["2008-03-03",18694.63,19057.05,17124.16,17124.16,210000],["2008-03-04",16761.75,16761.75,15734.9,15734.9,155000],["2008-03-05",14285.24,15100.67,14285.24,14496.65,224500],["2008-03-06",15765.1,15765.1,15402.69,15765.1,19900],["2008-03-07",17335.57,17335.57,17335.57,17335.57,29000],["2008-03-10",19057.05,19057.05,16459.74,17969.8,351600],["2008-03-11",16942.96,17516.78,16640.94,16640.94,139900],["2008-03-12",16791.95,18120.81,15402.69,17365.78,163300],["2008-03-13",18000.0,18724.84,16912.76,17516.78,107700],["2008-03-14",17818.8,17818.8,16761.75,17184.57,46900],["2008-03-17",16610.74,16610.74,15493.29,15704.7,212300],["2008-03-18",14496.65,15070.47,14134.23,14134.23,154900],["2008-03-19",13016.78,15070.47,13016.78,13771.82,136900],["2008-03-20",14134.23,14134.23,12986.58,12986.58,177000],["2008-03-21",12835.57,13288.59,12110.74,12261.75,212500],["2008-03-24",11204.7,12080.54,11204.7,11204.7,121700],["2008-03-25",10117.45,10570.47,10117.45,10117.45,227300],["2008-03-26",9120.81,10872.49,9120.81,10328.86,370300],["2008-03-27",10208.06,10389.26,10208.06,10389.26,10300],["2008-03-28",10546.84,10546.84,10546.84,10546.84,14800],["2008-03-31",10734.62,10734.62,10734.62,10734.62,6100],["2008-04-01",10922.4,10922.4,10922.4,10922.4,1300],["2008-04-02",11110.17,11110.17,11110.17,11110.17,4900],["2008-04-03",11329.25,11329.25,11329.25,11329.25,500],["2008-04-04",11548.32,11548.32,11548.32,11548.32,5400],["2008-04-07",11892.58,11892.58,11892.58,11892.58,5700],["2008-04-08",12236.84,12236.84,11610.91,12236.84,540200],["2008-04-09",12111.65,12393.32,11767.39,11767.39,111000],["2008-04-10",11517.02,11517.02,11517.02,11517.02,14400],["2008-04-11",11172.77,11172.77,11172.77,11172.77,55900],["2008-04-16",11485.73,11485.73,10859.8,10859.8,80400],["2008-04-17",10922.4,11548.32,10922.4,11548.32,310600],["2008-04-18",11391.84,11423.14,10797.21,10797.21,118200],["2008-04-21",10734.62,10797.21,10734.62,10734.62,44100],["2008-04-22",10421.66,10452.95,10421.66,10421.66,25000],["2008-04-23",10703.32,10703.32,10139.99,10139.99,42500],["2008-04-24",10672.03,10672.03,10108.69,10108.69,201500],["2008-04-25",9920.92,10046.1,9920.92,9920.92,109600],["2008-04-28",9733.14,9858.32,9639.25,9639.25,102500],["2008-04-29",9952.21,9952.21,9388.88,9388.88,66300],["2008-05-05",9326.29,9326.29,9326.29,9326.29,6000],["2008-05-06",9075.92,9576.66,9075.92,9075.92,27100],["2008-05-07",9701.84,9827.03,9263.69,9263.69,34900],["2008-05-08",10014.8,10014.8,9451.47,9451.47,30600],["2008-05-09",10108.69,10202.58,9639.25,9639.25,37700],["2008-05-12",10296.47,10296.47,9733.14,9733.14,23400],["2008-05-13",10484.25,10484.25,9920.92,9920.92,18000],["2008-05-14",10108.69,10108.69,10108.69,10108.69,2000],["2008-05-15",9827.03,9827.03,9827.03,9827.03,600],["2008-05-16",9545.36,9545.36,9545.36,9545.36,7800],["2008-05-19",9263.69,9827.03,9263.69,9263.69,7300],["2008-05-20",9764.43,9764.43,9201.1,9201.1,9400],["2008-05-21",9232.4,9701.84,9232.4,9232.4,5600],["2008-05-22",9107.21,9107.21,9107.21,9107.21,100],["2008-05-23",8856.84,8856.84,8856.84,8856.84,1700],["2008-05-26",8606.47,8606.47,8606.47,8606.47,100],["2008-05-27",8356.1,8356.1,8356.1,8356.1,2200],["2008-05-28",8105.73,8105.73,8105.73,8105.73,4100],["2008-05-29",7886.66,7886.66,7886.66,7886.66,600],["2008-05-30",7667.58,7667.58,7667.58,7667.58,100],["2008-06-02",7448.51,7448.51,7448.51,7448.51,100],["2008-06-03",7229.44,7229.44,7229.44,7229.44,100],["2008-06-04",7041.66,7041.66,7041.66,7041.66,400],["2008-06-05",6853.88,6853.88,6853.88,6853.88,100],["2008-06-06",6666.1,6666.1,6666.1,6666.1,600],["2008-06-09",6478.33,6478.33,6478.33,6478.33,400],["2008-06-10",6290.55,6290.55,6290.55,6290.55,100],["2008-06-11",6102.77,6102.77,6102.77,6102.77,16400],["2008-06-12",5946.29,5946.29,5946.29,5946.29,15300],["2008-06-13",5789.81,6102.77,5789.81,6102.77,411700],["2008-06-16",6102.77,6102.77,5946.29,6102.77,114900],["2008-06-17",6227.96,6227.96,6227.96,6227.96,26900],["2008-06-18",6384.44,6384.44,6071.47,6071.47,79100],["2008-06-19",6071.47,6071.47,6071.47,6071.47,3400],["2008-06-20",5852.4,5852.4,5852.4,5852.4,2600],["2008-06-23",5633.33,5852.4,5633.33,5633.33,146300],["2008-06-24",5414.25,5758.51,5414.25,5414.25,72500],["2008-06-25",5226.48,5602.03,5226.48,5602.03,218500],["2008-06-26",5695.92,5695.92,5257.77,5476.85,173000],["2008-06-27",5257.77,5633.33,5257.77,5382.96,99100],["2008-06-30",5163.88,5539.44,5163.88,5476.85,114500],["2008-07-01",5476.85,5602.03,5476.85,5602.03,102800],["2008-07-02",5821.1,5821.1,5508.14,5821.1,329500],["2008-07-03",5977.59,5977.59,5946.29,5977.59,102300],["2008-07-04",6196.66,6196.66,6196.66,6196.66,48500],["2008-07-07",6415.73,6415.73,5977.59,6071.47,382700],["2008-07-08",6290.55,6540.92,6040.18,6478.33,298800],["2008-07-09",6572.21,6603.51,6415.73,6603.51,185500],["2008-07-10",6853.88,6853.88,6853.88,6853.88,87400],["2008-07-11",7104.25,7104.25,7104.25,7104.25,12500],["2008-07-14",7385.92,7385.92,7385.92,7385.92,63100],["2008-07-15",7667.58,7667.58,7667.58,7667.58,8500],["2008-07-16",7949.25,7949.25,7385.92,7949.25,531600],["2008-07-17",8168.32,8168.32,8168.32,8168.32,20500],["2008-07-18",8481.29,8481.29,7917.95,8137.03,378700],["2008-07-21",8043.14,8356.1,8043.14,8043.14,56100],["2008-07-22",7730.18,7730.18,7730.18,7730.18,1000],["2008-07-23",7448.51,7448.51,7448.51,7448.51,800],["2008-07-24",7166.84,7166.84,7166.84,7166.84,23000],["2008-07-25",6885.18,6885.18,6885.18,6885.18,800],["2008-07-28",6634.81,6634.81,6634.81,6634.81,21100],["2008-07-29",6384.44,6822.59,6384.44,6384.44,511900],["2008-07-30",6196.66,6384.44,6196.66,6196.66,77000],["2008-07-31",5977.59,5977.59,5977.59,5977.59,9400],["2008-08-01",5758.51,5758.51,5758.51,5758.51,16800],["2008-08-04",5539.44,5539.44,5539.44,5539.44,5800],["2008-08-05",5320.36,5320.36,5320.36,5320.36,3500],["2008-08-06",5132.59,5476.85,5132.59,5132.59,331900],["2008-08-07",4976.11,5351.66,4976.11,5226.48,221400],["2008-08-08",5289.07,5476.85,5257.77,5476.85,139900],["2008-08-11",5602.03,5602.03,5602.03,5602.03,4500],["2008-08-12",5821.1,5821.1,5821.1,5821.1,74400],["2008-08-13",6040.18,6040.18,5852.4,6040.18,352300],["2008-08-14",6259.25,6259.25,6259.25,6259.25,12100],["2008-08-15",6509.62,6509.62,6509.62,6509.62,5200],["2008-08-18",6947.77,6947.77,6947.77,6947.77,11700],["2008-08-19",7417.21,7417.21,7417.21,7417.21,173800],["2008-08-20",7917.95,7917.95,7917.95,7917.95,267600],["2008-08-21",8449.99,8449.99,8449.99,8449.99,68100],["2008-08-22",9013.32,9013.32,9013.32,9013.32,7800],["2008-08-25",9639.25,9639.25,9639.25,9639.25,10300],["2008-08-26",10296.47,10296.47,10296.47,10296.47,3000],["2008-08-27",11016.28,11016.28,11016.28,11016.28,4400],["2008-08-28",11767.39,11767.39,11767.39,11767.39,678100],["2008-08-29",12581.1,12581.1,12205.54,12581.1,688100],["2008-09-03",13426.1,13426.1,13426.1,13426.1,5700],["2008-09-04",14364.98,14364.98,14364.98,14364.98,26800],["2008-09-05",15366.46,15366.46,15366.46,15366.46,300900],["2008-09-08",15366.46,15366.46,14302.39,14396.28,866700],["2008-09-09",14552.76,15397.76,13519.99,13519.99,373300],["2008-09-10",13144.43,14020.73,13144.43,13144.43,135300],["2008-09-11",12518.5,12518.5,12518.5,12518.5,37200],["2008-09-12",11642.21,11642.21,11642.21,11642.21,16600],["2008-09-15",10828.51,12362.02,10828.51,11266.65,664800],["2008-09-16",11110.17,11110.17,10359.06,10359.06,118500],["2008-09-17",9764.43,9764.43,9764.43,9764.43,137400],["2008-09-18",9107.21,9107.21,9107.21,9107.21,20000],["2008-09-19",8481.29,9733.14,8481.29,9733.14,276800],["2008-09-22",9920.92,9920.92,9920.92,9920.92,13900],["2008-09-23",9232.4,10609.43,9232.4,9858.32,500700],["2008-09-24",10257.82,10336.13,9004.96,9788.0,291600],["2008-09-25",9788.0,10805.95,9788.0,10805.95,348200],["2008-09-26",11314.93,11314.93,10688.5,11275.78,473200],["2008-09-29",11941.36,11941.36,10688.5,10962.56,266500],["2008-09-30",10414.43,10414.43,10414.43,10414.43,2900],["2008-10-01",10179.52,11080.02,9788.0,10179.52,277900],["2008-10-02",10179.52,10766.8,9788.0,10571.04,192800],["2008-10-03",10962.56,10962.56,9788.0,10179.52,164000],["2008-10-06",9788.0,10101.22,9396.48,9396.48,90300],["2008-10-07",8848.35,8848.35,8848.35,8848.35,30200],["2008-10-08",8261.07,8378.53,8261.07,8261.07,212500],["2008-10-09",7712.94,8613.44,7712.94,8026.16,326500],["2008-10-10",7360.58,7360.58,7360.58,7360.58,56600],["2008-10-13",6851.6,7752.1,6851.6,7047.36,228000],["2008-10-14",7438.88,7438.88,7438.88,7438.88,300],["2008-10-15",7947.86,7947.86,7438.88,7947.86,392900],["2008-10-16",7282.27,7752.1,7282.27,7360.58,141100],["2008-10-17",7634.64,8026.16,7478.03,7595.49,144700],["2008-10-20",7164.82,7164.82,7164.82,7164.82,40500],["2008-10-21",6694.99,7243.12,6694.99,6694.99,471900],["2008-10-22",6460.08,6655.84,6264.32,6460.08,234800],["2008-10-23",6068.56,6186.02,5911.95,5911.95,277700],["2008-10-24",5833.65,5990.26,5755.34,5951.1,107000],["2008-10-27",5677.04,5911.95,5520.43,5520.43,128000],["2008-10-28",5207.22,5872.8,5207.22,5872.8,175500],["2008-10-29",5716.19,5716.19,5481.28,5716.19,209000],["2008-10-30",6029.41,6107.71,5716.19,6107.71,118000],["2008-10-31",6342.62,6381.78,6342.62,6381.78,92700],["2008-11-03",6812.45,6812.45,6303.47,6812.45,294400],["2008-11-04",6812.45,7086.51,6812.45,7086.51,45300],["2008-11-05",7556.34,7556.34,7556.34,7556.34,2800],["2008-11-06",7438.88,8065.31,7360.58,8065.31,631500],["2008-11-07",7399.73,8221.92,7399.73,7438.88,368800],["2008-11-10",8143.62,8143.62,7634.64,7869.55,258700],["2008-11-11",7634.64,7634.64,7321.42,7321.42,102700],["2008-11-12",6812.45,7008.21,6812.45,6851.6,268100],["2008-11-13",6460.08,7047.36,6342.62,6969.06,160200],["2008-11-14",7243.12,7243.12,6890.75,7243.12,237600],["2008-11-17",6734.14,7243.12,6734.14,6890.75,43300],["2008-11-18",6734.14,6929.9,6655.84,6812.45,89900],["2008-11-19",7047.36,7047.36,6616.69,6734.14,70300],["2008-11-20",6342.62,6460.08,6303.47,6381.78,159900],["2008-11-21",6068.56,6420.93,6029.41,6264.32,131000],["2008-11-24",6264.32,6616.69,6264.32,6381.78,160800],["2008-11-25",6694.99,6734.14,6420.93,6538.38,89800],["2008-11-26",6264.32,6420.93,6107.71,6107.71,111200],["2008-11-27",6186.02,6186.02,5755.34,5872.8,105100],["2008-11-28",5677.04,6264.32,5677.04,6264.32,83700],["2008-12-01",6616.69,6616.69,6107.71,6420.93,127800],["2008-12-02",6107.71,6342.62,6107.71,6146.86,44000],["2008-12-03",6381.78,6499.23,6107.71,6186.02,46100],["2008-12-04",6264.32,6381.78,6186.02,6225.17,59500],["2008-12-05",6225.17,6225.17,5833.65,5872.8,80600],["2008-12-08",5872.8,5951.1,5481.28,5520.43,90000],["2008-12-09",5794.5,5911.95,5559.58,5755.34,70000],["2008-12-10",5598.74,5598.74,5324.67,5324.67,43100],["2008-12-11",5207.22,5637.89,5207.22,5637.89,63200],["2008-12-12",5481.28,5833.65,5481.28,5833.65,91600],["2008-12-15",5951.1,6225.17,5911.95,6225.17,125000],["2008-12-16",6068.56,6264.32,5794.5,5794.5,90900],["2008-12-17",5872.8,6107.71,5716.19,5951.1,78500],["2008-12-18",5951.1,6029.41,5794.5,5794.5,67700],["2008-12-19",5794.5,5911.95,5559.58,5755.34,89600],["2008-12-22",5990.26,5990.26,5677.04,5794.5,74900],["2008-12-23",5559.58,5598.74,5481.28,5598.74,80400],["2008-12-24",5324.67,5481.28,5246.37,5481.28,101000],["2008-12-25",5363.82,5481.28,5363.82,5402.98,87400],["2008-12-26",5285.52,5481.28,5285.52,5402.98,53900],["2008-12-29",5402.98,5442.13,5402.98,5442.13,55800],["2008-12-30",5402.98,5677.04,5402.98,5559.58,82400],["2008-12-31",5677.04,5716.19,5481.28,5520.43,103500],["2009-01-02",5520.43,5559.58,5481.28,5520.43,35400],["2009-01-05",5481.28,5481.28,5168.06,5168.06,137800],["2009-01-06",4933.15,5324.67,4933.15,5246.37,82600],["2009-01-07",5246.37,5520.43,5168.06,5520.43,118600],["2009-01-08",5520.43,5598.74,5402.98,5402.98,64500],["2009-01-09",5442.13,5520.43,5363.82,5442.13,36700],["2009-01-12",5442.13,5442.13,5324.67,5402.98,22700],["2009-01-13",5324.67,5324.67,5285.52,5324.67,23800],["2009-01-14",5324.67,5402.98,5207.22,5285.52,38500],["2009-01-15",5207.22,5285.52,5168.06,5246.37,16000],["2009-01-16",5246.37,5285.52,5168.06,5207.22,37900],["2009-01-19",5207.22,5207.22,5089.76,5089.76,21500],["2009-01-20",4972.3,4972.3,4815.7,4894.0,55700],["2009-01-21",4894.0,4933.15,4776.54,4854.85,31000],["2009-01-22",4854.85,5089.76,4854.85,5011.46,41000],["2009-01-23",5011.46,5285.52,4933.15,5089.76,44400],["2009-02-02",5011.46,5011.46,4815.7,4894.0,36400],["2009-02-03",4776.54,4894.0,4659.09,4776.54,33600],["2009-02-04",4894.0,4933.15,4737.39,4815.7,22500],["2009-02-05",4698.24,4698.24,4502.48,4502.48,88200],["2009-02-06",4541.63,4698.24,4424.18,4619.94,65200],["2009-02-09",4776.54,4854.85,4580.78,4815.7,69000],["2009-02-10",4698.24,4698.24,4502.48,4502.48,27600],["2009-02-11",4463.33,4463.33,4345.87,4463.33,29600],["2009-02-12",4306.72,4541.63,4306.72,4463.33,32000],["2009-02-13",4463.33,4463.33,4385.02,4463.33,16600],["2009-02-16",4463.33,4502.48,4424.18,4424.18,12900],["2009-02-17",4306.72,4306.72,4189.26,4228.42,63600],["2009-02-18",4032.66,4032.66,3954.35,3993.5,89600],["2009-02-19",3836.9,4071.81,3836.9,3915.2,45100],["2009-02-20",3719.44,3876.05,3719.44,3876.05,50900],["2009-02-23",3601.98,3719.44,3523.68,3601.98,77000],["2009-02-24",3445.38,3484.53,3327.92,3327.92,53300],["2009-02-25",3327.92,3523.68,3327.92,3523.68,95800],["2009-02-26",3680.29,3680.29,3327.92,3484.53,94500],["2009-02-27",3445.38,3601.98,3288.77,3601.98,67200],["2009-03-02",3601.98,3601.98,3523.68,3562.83,56300],["2009-03-03",3484.53,3562.83,3367.07,3484.53,36200],["2009-03-04",3484.53,3562.83,3484.53,3523.68,38400],["2009-03-05",3641.14,3758.59,3523.68,3641.14,85700],["2009-03-06",3406.22,3601.98,3406.22,3601.98,37000],["2009-03-09",3562.83,3758.59,3562.83,3758.59,161700],["2009-03-10",3758.59,3876.05,3758.59,3876.05,91500],["2009-03-11",4110.96,4110.96,4110.96,4110.96,28400],["2009-03-12",4385.02,4385.02,3954.35,4267.57,418600],["2009-03-13",4228.42,4541.63,4228.42,4424.18,245200],["2009-03-16",4541.63,4619.94,4306.72,4580.78,151600],["2009-03-17",4502.48,4815.7,4502.48,4815.7,111100],["2009-03-18",5050.61,5050.61,5050.61,5050.61,109000],["2009-03-19",5402.98,5402.98,5050.61,5050.61,834700],["2009-03-20",5050.61,5559.58,4972.3,5324.67,349400],["2009-03-23",5324.67,5324.67,4933.15,4933.15,200300],["2009-03-24",5324.67,5324.67,5246.37,5324.67,230600],["2009-03-25",5324.67,5559.58,5168.06,5402.98,322300],["2009-03-26",5559.58,5637.89,5402.98,5559.58,359500],["2009-03-27",5481.28,5911.95,5481.28,5637.89,542900],["2009-03-30",5598.74,6029.41,5402.98,5990.26,404100],["2009-03-31",6146.86,6146.86,5794.5,6146.86,566500],["2009-04-01",6460.08,6460.08,6460.08,6460.08,131800],["2009-04-02",6890.75,6890.75,6890.75,6890.75,76000],["2009-04-03",7360.58,7360.58,7360.58,7360.58,57600],["2009-04-07",7869.55,7869.55,7830.4,7869.55,550200],["2009-04-08",8378.53,8417.68,7791.25,8300.22,1287600],["2009-04-09",8691.74,8848.35,8417.68,8848.35,830000],["2009-04-10",9420.24,9420.24,9420.24,9420.24,5300],["2009-04-13",10031.29,10031.29,10031.29,10031.29,4300],["2009-04-14",10693.25,10693.25,10693.25,10693.25,40400],["2009-04-15",11406.13,11406.13,11406.13,11406.13,636100],["2009-04-16",12169.94,12169.94,12169.94,12169.94,67400],["2009-04-17",12984.66,12984.66,11355.21,11457.05,2547000],["2009-04-20",11253.37,11253.37,11253.37,11253.37,26900],["2009-04-21",10489.57,10489.57,10489.57,10489.57,50900],["2009-04-22",9776.69,11049.69,9776.69,10387.73,1143000],["2009-04-23",9420.24,9674.84,9420.24,9420.24,514800],["2009-04-24",8809.2,8809.2,8809.2,8809.2,76200],["2009-04-27",8198.16,8911.04,8198.16,8249.08,703700],["2009-04-28",7688.96,8809.2,7688.96,8809.2,613800],["2009-04-29",9267.48,9267.48,8911.04,9267.48,498000],["2009-05-04",9878.53,9878.53,9878.53,9878.53,6000],["2009-05-05",10540.49,10540.49,10540.49,10540.49,26300],["2009-05-06",11253.37,11253.37,10693.25,11253.37,2767500],["2009-05-07",12017.18,12017.18,12017.18,12017.18,115000],["2009-05-08",12730.06,12831.9,11711.65,12831.9,1572700],["2009-05-11",13493.86,13493.86,11966.26,12730.06,967000],["2009-05-12",12169.94,13748.46,12169.94,13544.78,1440300],["2009-05-13",13646.62,13646.62,12322.7,12831.9,842800],["2009-05-14",12068.1,12780.98,12068.1,12475.46,949600],["2009-05-15",12730.06,13035.58,12730.06,13035.58,609500],["2009-05-18",13748.46,13850.3,13239.26,13850.3,1212800],["2009-05-19",14665.03,14665.03,14665.03,14665.03,456100],["2009-05-20",15632.51,15683.43,14766.87,15683.43,1631200],["2009-05-21",15785.27,15785.27,14461.35,14614.11,1143000],["2009-05-22",14053.99,14766.87,14053.99,14512.27,1134600],["2009-05-25",14206.75,15123.31,14206.75,15123.31,181100],["2009-05-26",15938.03,16090.79,15276.07,16090.79,1284800],["2009-05-27",16752.76,16803.68,15072.39,15428.83,1058700],["2009-05-28",14614.11,15276.07,14614.11,14614.11,539800],["2009-05-29",15225.15,15225.15,13697.54,14665.03,789600],["2009-06-01",14410.43,15326.99,14410.43,15326.99,865200],["2009-06-02",16090.79,16090.79,15632.51,15836.19,1223400],["2009-06-03",15887.11,16549.08,15276.07,15632.51,464800],["2009-06-04",14766.87,16294.48,14715.95,15683.43,856700],["2009-06-05",16039.87,16854.6,16039.87,16854.6,1477800],["2009-06-08",18025.76,18025.76,17312.88,18025.76,463800],["2009-06-09",19247.85,19247.85,17058.28,17720.24,974500],["2009-06-10",17618.4,17618.4,16905.52,16905.52,445900],["2009-06-11",17771.16,18127.6,15785.27,18127.6,1484700],["2009-06-12",18789.57,18789.57,17567.48,17822.08,1163300],["2009-06-15",18229.44,18331.28,17058.28,17058.28,728200],["2009-06-16",15938.03,16294.48,15938.03,15938.03,116300],["2009-06-17",14868.71,16294.48,14868.71,15938.03,929700],["2009-06-18",15785.27,16039.87,15276.07,15785.27,539400],["2009-06-19",15836.19,16549.08,14817.79,14919.63,468600],["2009-06-22",14817.79,14817.79,14003.06,14003.06,215600],["2009-06-23",13035.58,13035.58,13035.58,13035.58,61100],["2009-06-24",12169.94,13901.22,12169.94,13901.22,413100],["2009-06-25",14308.59,14308.59,13239.26,13544.78,817600],["2009-06-26",14003.06,14257.67,13392.02,13799.38,373800],["2009-06-29",13901.22,14003.06,13493.86,13646.62,190900],["2009-06-30",14003.06,14461.35,12882.82,12882.82,364700],["2009-07-01",13035.58,13035.58,12169.94,12169.94,279200],["2009-07-02",11711.65,12679.14,11660.73,12424.54,562100],["2009-07-03",11915.34,12220.86,11355.21,12119.02,364300],["2009-07-06",11966.26,12780.98,11966.26,12780.98,287700],["2009-07-07",13392.02,13392.02,12526.38,12831.9,417500],["2009-07-08",11966.26,12831.9,11966.26,12577.3,220400],["2009-07-09",12679.14,12679.14,12373.62,12424.54,270000],["2009-07-10",12475.46,12526.38,11966.26,12017.18,363300],["2009-07-13",11915.34,11966.26,11304.29,11304.29,537800],["2009-07-14",11711.65,12119.02,10795.09,11151.53,578800],["2009-07-15",11457.05,11711.65,11151.53,11151.53,646100],["2009-07-16",12068.1,12068.1,11355.21,11915.34,603000],["2009-07-17",11966.26,12017.18,11355.21,11406.13,229900],["2009-07-20",11202.45,11202.45,10846.01,10947.85,448500],["2009-07-21",10896.93,11406.13,10846.01,11049.69,285900],["2009-07-22",11406.13,11457.05,10896.93,10998.77,256200],["2009-07-23",11049.69,11813.49,10540.49,11813.49,710400],["2009-07-24",12220.86,12220.86,12220.86,12220.86,93500],["2009-07-27",13035.58,13035.58,13035.58,13035.58,372000],["2009-07-28",13901.22,13901.22,13493.86,13544.78,2249400],["2009-07-29",14003.06,14715.95,13239.26,13646.62,874100],["2009-07-30",13748.46,13748.46,12933.74,13035.58,696200],["2009-07-31",13901.22,14053.99,13493.86,14053.99,988800],["2009-08-03",13035.58,13646.62,13035.58,13086.5,1545200],["2009-08-04",13493.86,13850.3,13239.26,13392.02,596500],["2009-08-05",13239.26,13493.86,13137.42,13392.02,453900],["2009-08-06",13341.1,13595.7,13137.42,13290.18,688200],["2009-08-07",13239.26,13850.3,13188.34,13748.46,827600],["2009-08-10",14003.06,14359.51,13748.46,14257.67,641700],["2009-08-11",14155.83,14257.67,13799.38,14053.99,363200],["2009-08-12",14003.06,14512.27,13748.46,13952.14,529700],["2009-08-13",14155.83,14919.63,13544.78,14155.83,546800],["2009-08-14",14257.67,14257.67,13748.46,13952.14,567400],["2009-08-17",14003.06,14003.06,13544.78,13595.7,298200],["2009-08-18",13290.18,13697.54,13239.26,13544.78,367800],["2009-08-19",14257.67,14257.67,13544.78,13850.3,321600],["2009-08-20",14155.83,14257.67,13595.7,13748.46,457300],["2009-08-21",13748.46,14665.03,13748.46,14257.67,1625900],["2009-08-24",14766.87,14868.71,14308.59,14563.19,561800],["2009-08-25",14766.87,14766.87,14206.75,14257.67,496800],["2009-08-26",14257.67,14410.43,14155.83,14257.67,441400],["2009-08-27",14257.67,14257.67,13901.22,14053.99,477000],["2009-08-28",14053.99,14257.67,13952.14,14155.83,620300],["2009-08-31",14766.87,15021.47,14257.67,14817.79,982800],["2009-09-01",14715.95,15021.47,14308.59,14410.43,401500],["2009-09-03",14155.83,14257.67,14003.06,14053.99,385100],["2009-09-04",14155.83,14155.83,13188.34,13646.62,641900],["2009-09-07",13697.54,13697.54,12780.98,13239.26,624500],["2009-09-08",13239.26,13748.46,13239.26,13646.62,556700],["2009-09-09",13748.46,14003.06,13493.86,13697.54,462300],["2009-09-10",13748.46,13748.46,13442.94,13544.78,237900],["2009-09-11",13646.62,13799.38,13493.86,13646.62,452300],["2009-09-14",13646.62,13748.46,13493.86,13646.62,454100],["2009-09-15",13697.54,14104.91,13595.7,14003.06,951100],["2009-09-16",14257.67,14512.27,14053.99,14257.67,949200],["2009-09-17",15021.47,15021.47,14104.91,14206.75,571600],["2009-09-18",14104.91,14155.83,13901.22,14003.06,436500],["2009-09-21",14257.67,14257.67,13697.54,13748.46,710100],["2009-09-22",13850.3,14715.95,13493.86,14206.75,1154100],["2009-09-23",14512.27,15174.23,14257.67,14461.35,2011400],["2009-09-24",14512.27,14715.95,14206.75,14257.67,544600],["2009-09-25",14003.06,14410.43,13799.38,14308.59,632500],["2009-09-28",14766.87,15123.31,14512.27,15123.31,1203300],["2009-09-29",16090.79,16090.79,16090.79,16090.79,584700],["2009-09-30",16956.44,17160.12,14970.55,15377.91,1346600],["2009-10-01",15276.07,15479.75,14512.27,14512.27,1071500],["2009-10-02",13850.3,14257.67,13697.54,14206.75,1103300],["2009-10-05",13952.14,14766.87,13901.22,14104.91,633900],["2009-10-06",14766.87,14766.87,13952.14,14003.06,336900],["2009-10-07",14257.67,14614.11,14206.75,14410.43,699700],["2009-10-08",14766.87,14766.87,14308.59,14461.35,411600],["2009-10-09",14766.87,15021.47,14257.67,14614.11,690600],["2009-10-12",15021.47,15276.07,14766.87,15072.39,987900],["2009-10-13",15938.03,15938.03,14919.63,15072.39,1616700],["2009-10-14",15123.31,16039.87,15021.47,15785.27,1439600],["2009-10-15",16141.71,16498.16,16039.87,16498.16,2544300],["2009-10-16",17261.96,17567.48,15938.03,16141.71,1287700],["2009-10-19",15785.27,16294.48,15276.07,15530.67,925300],["2009-10-20",15785.27,16192.64,15276.07,15276.07,980700],["2009-10-21",15021.47,15479.75,14766.87,15021.47,1016300],["2009-10-22",15174.23,15988.95,14970.55,15683.43,1393000],["2009-10-23",16039.87,16243.56,14665.03,15225.15,882600],["2009-10-26",14970.55,15276.07,14206.75,14257.67,642000],["2009-10-27",13748.46,14715.95,13646.62,14104.91,612400],["2009-10-28",13697.54,14919.63,13697.54,14155.83,493500],["2009-10-29",14104.91,14104.91,13137.42,13544.78,738800],["2009-10-30",14003.06,14257.67,13799.38,14257.67,869000],["2009-11-02",13850.3,14766.87,13239.26,14155.83,1003100],["2009-11-03",14257.67,14715.95,13697.54,14257.67,1215600],["2009-11-04",14104.91,14359.51,13748.46,13952.14,408000],["2009-11-05",14206.75,14257.67,13799.38,14053.99,556300],["2009-11-06",14257.67,14359.51,13442.94,13493.86,743300],["2009-11-09",13748.46,13748.46,12882.82,12882.82,367000],["2009-11-10",12984.66,13392.02,12220.86,12577.3,282100],["2009-11-11",12577.3,13086.5,12068.1,12730.06,494300],["2009-11-12",12882.82,13188.34,12628.22,12780.98,350100],["2009-11-13",12628.22,12780.98,12220.86,12577.3,321600],["2009-11-16",12730.06,12730.06,12220.86,12271.78,307600],["2009-11-17",12577.3,12679.14,12220.86,12475.46,237000],["2009-11-18",12475.46,12831.9,12220.86,12628.22,250800],["2009-11-19",12730.06,13341.1,12526.38,13341.1,879700],["2009-11-20",13239.26,13442.94,12730.06,12984.66,326000],["2009-11-23",12780.98,12831.9,12475.46,12526.38,291500],["2009-11-24",12577.3,12679.14,12119.02,12169.94,350900],["2009-11-25",12119.02,12220.86,11457.05,11457.05,366100],["2009-11-26",10795.09,10947.85,10795.09,10795.09,178500],["2009-11-27",10082.21,11507.97,10082.21,10642.33,663200],["2009-11-30",10591.41,11304.29,10336.81,11304.29,427300],["2009-12-01",11609.81,11864.41,11457.05,11864.41,535300],["2009-12-02",12475.46,12475.46,10998.77,11202.45,405300],["2009-12-03",10693.25,11406.13,10693.25,10998.77,361500],["2009-12-04",11406.13,11457.05,10947.85,11100.61,183700],["2009-12-07",11457.05,11457.05,10947.85,11202.45,156000],["2009-12-08",11202.45,11202.45,10693.25,10795.09,194500],["2009-12-09",10438.65,10438.65,10133.13,10133.13,427900],["2009-12-10",9674.84,10591.41,9471.16,9522.08,297700],["2009-12-11",9827.61,9827.61,9012.88,9012.88,231900],["2009-12-14",9063.8,9674.84,9012.88,9674.84,352800],["2009-12-15",9878.53,10133.13,9114.72,9369.32,141500],["2009-12-16",9063.8,9165.64,8809.2,8809.2,204800],["2009-12-17",8350.92,8809.2,8249.08,8656.44,197300],["2009-12-18",8656.44,8961.96,8656.44,8961.96,179600],["2009-12-21",9522.08,9573.0,9420.24,9573.0,259800],["2009-12-22",10184.05,10234.97,9827.61,9929.45,830200],["2009-12-23",9674.84,10896.93,9623.92,10896.93,771300],["2009-12-24",10846.01,11304.29,10336.81,11304.29,606500],["2009-12-25",11711.65,11915.34,11711.65,11915.34,420500],["2009-12-28",12577.3,12628.22,11457.05,11609.81,478000],["2009-12-29",11609.81,11609.81,10947.85,10947.85,501400],["2009-12-30",10947.85,11406.13,10693.25,11100.61,744300],["2009-12-31",11202.45,11762.57,10896.93,11457.05,544900],["2010-01-04",11915.34,12271.78,11711.65,12271.78,387400],["2010-01-05",12933.74,12984.66,12424.54,12730.06,608100],["2010-01-06",12628.22,12882.82,12017.18,12068.1,662000],["2010-01-07",12220.86,12220.86,11558.89,11711.65,611300],["2010-01-08",11864.41,12628.22,11507.97,11864.41,466000],["2010-01-11",12017.18,12119.02,11457.05,11507.97,233000],["2010-01-12",11660.73,11660.73,10846.01,10846.01,322600],["2010-01-13",10387.73,11660.73,10336.81,11100.61,465200],["2010-01-14",11202.45,11406.13,11151.53,11406.13,389200],["2010-01-15",11915.34,11915.34,10947.85,11151.53,196900],["2010-01-18",10693.25,10693.25,10387.73,10387.73,346800],["2010-01-19",10184.05,10896.93,10031.29,10489.57,165400],["2010-01-20",10846.01,10947.85,10082.21,10184.05,179700],["2010-01-21",9929.45,10285.89,9573.0,9827.61,236400],["2010-01-22",9420.24,10082.21,9165.64,9776.69,222100],["2010-01-25",9674.84,9878.53,9420.24,9827.61,175700],["2010-01-26",9725.77,10336.81,9725.77,10336.81,166700],["2010-01-27",10693.25,10795.09,9573.0,9776.69,232000],["2010-01-28",9878.53,9878.53,9573.0,9623.92,84600],["2010-01-29",9420.24,9827.61,9369.32,9674.84,176900],["2010-02-01",9623.92,9674.84,9573.0,9623.92,113700],["2010-02-02",9929.45,10184.05,9573.0,9573.0,111700],["2010-02-03",9776.69,9776.69,9420.24,9573.0,58700],["2010-02-04",9725.77,9929.45,9623.92,9827.61,150600],["2010-02-05",9674.84,9725.77,9471.16,9522.08,145000],["2010-02-08",9674.84,9674.84,9165.64,9369.32,89700],["2010-02-09",9165.64,9318.4,8961.96,9063.8,102300],["2010-02-10",9267.48,9420.24,9114.72,9216.56,100800],["2010-02-11",9420.24,9522.08,8961.96,9369.32,104500],["2010-02-12",9776.69,9776.69,9369.32,9623.92,89200],["2010-02-22",9929.45,9929.45,9420.24,9623.92,96200],["2010-02-23",9420.24,9471.16,9165.64,9318.4,89400],["2010-02-24",9165.64,9471.16,9165.64,9369.32,90800],["2010-02-25",9471.16,9471.16,9267.48,9369.32,86300],["2010-02-26",9318.4,9369.32,9216.56,9369.32,67100],["2010-03-01",9522.08,9674.84,9369.32,9420.24,90400],["2010-03-02",9573.0,9573.0,9318.4,9420.24,118000],["2010-03-03",9420.24,10031.29,9420.24,10031.29,659300],["2010-03-04",10540.49,10642.33,10438.65,10642.33,670300],["2010-03-05",10693.25,11151.53,10438.65,10998.77,517600],["2010-03-08",11202.45,11507.97,11202.45,11507.97,492500],["2010-03-09",11966.26,12271.78,11202.45,11406.13,503200],["2010-03-10",11355.21,11457.05,10744.17,10795.09,632300],["2010-03-11",10998.77,10998.77,10489.57,10591.41,358800],["2010-03-12",10693.25,11151.53,10693.25,10998.77,530800],["2010-03-15",10184.05,11507.97,10184.05,10947.85,363000],["2010-03-16",10693.25,11049.69,10336.81,10438.65,408200],["2010-03-17",10540.49,10642.33,10031.29,10234.97,187700],["2010-03-18",10642.33,10998.77,10184.05,10846.01,381200],["2010-03-19",10846.01,11202.45,10489.57,10591.41,227900],["2010-03-22",10693.25,10795.09,10438.65,10489.57,141200],["2010-03-23",10387.73,10693.25,10133.13,10285.89,260600],["2010-03-24",10591.41,10795.09,10387.73,10591.41,199300],["2010-03-25",10489.57,10489.57,9929.45,10082.21,194500],["2010-03-26",10184.05,10336.81,9878.53,10082.21,136500],["2010-03-29",10184.05,10184.05,9929.45,10031.29,154200],["2010-03-30",10082.21,10082.21,9674.84,9776.69,134200],["2010-03-31",9674.84,9929.45,9522.08,9573.0,98400],["2010-04-01",9674.84,9980.37,9522.08,9827.61,176500],["2010-04-02",10031.29,10082.21,9776.69,9878.53,131900],["2010-04-05",10540.49,10540.49,10031.29,10234.97,205800],["2010-04-06",10184.05,10234.97,9827.61,9980.37,149400],["2010-04-07",10031.29,10184.05,9827.61,9929.45,211500],["2010-04-08",10031.29,10082.21,9878.53,9980.37,260300],["2010-04-09",10031.29,10336.81,9980.37,10082.21,341800],["2010-04-12",10438.65,10438.65,10133.13,10336.81,467700],["2010-04-13",10438.65,10438.65,10082.21,10133.13,147900],["2010-04-14",10336.81,10336.81,9878.53,9980.37,191700],["2010-04-15",9980.37,10184.05,9878.53,10082.21,246400],["2010-04-16",10184.05,10285.89,9878.53,9980.37,241000],["2010-04-19",9369.32,9980.37,9369.32,9674.84,243700],["2010-04-20",9827.61,9878.53,9573.0,9674.84,242900],["2010-04-21",9827.61,9980.37,9573.0,9929.45,274600],["2010-04-22",10082.21,10387.73,10082.21,10387.73,773400],["2010-04-26",10693.25,10693.25,10082.21,10285.89,266400],["2010-04-27",10184.05,10285.89,9980.37,9980.37,191400],["2010-04-28",10184.05,10184.05,9929.45,10082.21,134200],["2010-04-29",10082.21,10184.05,9929.45,10031.29,281000],["2010-05-04",10184.05,10387.73,10031.29,10285.89,308000],["2010-05-05",10285.89,10285.89,9929.45,10031.29,243000],["2010-05-06",10184.05,10387.73,9929.45,10184.05,321600],["2010-05-07",10184.05,10184.05,9776.69,9827.61,394100],["2010-05-10",9929.45,10082.21,9674.84,9878.53,236500],["2010-05-11",10184.05,10336.81,9827.61,9929.45,265800],["2010-05-12",9980.37,9980.37,9369.32,9522.08,299600],["2010-05-13",9573.0,9725.77,9420.24,9471.16,127500],["2010-05-14",9623.92,9623.92,9420.24,9420.24,133500],["2010-05-17",9420.24,9522.08,8911.04,9165.64,243500],["2010-05-18",9267.48,9267.48,8860.12,8911.04,176300],["2010-05-19",8809.2,8809.2,8350.92,8452.76,367400],["2010-05-20",8350.92,9012.88,7994.48,9012.88,416300],["2010-05-21",8401.84,8554.6,8147.24,8300.0,354500],["2010-05-24",8401.84,8809.2,7943.56,8758.28,440900],["2010-05-25",8300.0,8605.52,8198.16,8452.76,143400],["2010-05-26",8503.68,8707.36,8452.76,8656.44,258400],["2010-05-27",8503.68,8605.52,8401.84,8503.68,143100],["2010-05-28",8758.28,9063.8,8758.28,8961.96,420200],["2010-05-31",8605.52,8911.04,8554.6,8656.44,87900],["2010-06-01",8656.44,8707.36,8401.84,8605.52,90300],["2010-06-02",8350.92,8656.44,8350.92,8605.52,67800],["2010-06-03",8809.2,8809.2,8554.6,8656.44,127800],["2010-06-04",8758.28,8809.2,8452.76,8554.6,100100],["2010-06-07",8401.84,8401.84,8045.4,8096.32,224600],["2010-06-08",8147.24,8249.08,8045.4,8147.24,174300],["2010-06-09",8300.0,8300.0,8096.32,8147.24,71000],["2010-06-10",8147.24,8198.16,8045.4,8147.24,69600],["2010-06-11",8401.84,8452.76,8147.24,8249.08,89200],["2010-06-14",8350.92,8452.76,8249.08,8300.0,70000],["2010-06-15",8300.0,8300.0,8096.32,8147.24,76200],["2010-06-16",8198.16,8656.44,8198.16,8401.84,200000],["2010-06-17",8401.84,8401.84,8198.16,8198.16,91500],["2010-06-18",8300.0,8300.0,8198.16,8249.08,116200],["2010-06-21",8350.92,8401.84,8249.08,8249.08,101100],["2010-06-22",8249.08,8300.0,8096.32,8096.32,113700],["2010-06-23",8096.32,8147.24,7994.48,8147.24,72300],["2010-06-24",8147.24,8198.16,8045.4,8096.32,96100],["2010-06-25",7943.56,8045.4,7892.64,7943.56,102300],["2010-06-28",7892.64,7994.48,7841.72,7892.64,53500],["2010-06-29",7994.48,8045.4,7892.64,7892.64,95200],["2010-06-30",7943.56,7943.56,7688.96,7790.8,73300],["2010-07-01",7638.04,7790.8,7587.12,7638.04,63900],["2010-07-02",7638.04,7841.72,7638.04,7739.88,116900],["2010-07-05",7994.48,7994.48,7638.04,7739.88,69900],["2010-07-06",7739.88,7739.88,7485.27,7638.04,109300],["2010-07-07",7994.48,7994.48,7536.19,7536.19,59800],["2010-07-08",7994.48,7994.48,7587.12,7638.04,152400],["2010-07-09",7739.88,7739.88,7638.04,7638.04,91800],["2010-07-12",7587.12,7739.88,7536.19,7739.88,93400],["2010-07-13",7943.56,8198.16,7841.72,8198.16,321100],["2010-07-14",8707.36,8707.36,8452.76,8656.44,934300],["2010-07-15",8911.04,8961.96,8300.0,8350.92,189300],["2010-07-16",8249.08,8452.76,8198.16,8249.08,145500],["2010-07-19",8147.24,8249.08,8096.32,8198.16,196200],["2010-07-20",8147.24,8147.24,7688.96,7688.96,216100],["2010-07-21",7892.64,7994.48,7739.88,7892.64,180000],["2010-07-22",7841.72,8045.4,7790.8,7790.8,78400],["2010-07-23",7892.64,7994.48,7841.72,7892.64,91400],["2010-07-26",7892.64,7892.64,7587.12,7638.04,118800],["2010-07-27",7739.88,7892.64,7638.04,7638.04,94700],["2010-07-28",7638.04,7688.96,7434.35,7587.12,185700],["2010-07-29",7485.27,7790.8,7485.27,7739.88,155900],["2010-07-30",7638.04,7790.8,7638.04,7790.8,53400],["2010-08-02",7739.88,7739.88,7536.19,7638.04,66400],["2010-08-03",7688.96,7688.96,7587.12,7638.04,59500],["2010-08-04",7485.27,7536.19,7434.35,7434.35,63500],["2010-08-05",7383.43,7638.04,7383.43,7434.35,51500],["2010-08-06",7434.35,7434.35,7281.59,7281.59,47200],["2010-08-09",7281.59,7281.59,6823.31,6874.23,182300],["2010-08-10",6925.15,6976.07,6568.71,6772.39,145600],["2010-08-11",6721.47,7179.75,6721.47,7179.75,410800],["2010-08-12",7383.43,7383.43,6823.31,6874.23,181700],["2010-08-13",6976.07,7128.83,6823.31,7077.91,245400],["2010-08-16",7128.83,7434.35,7128.83,7434.35,210600],["2010-08-17",7434.35,7485.27,7128.83,7230.67,175400],["2010-08-18",7695.03,7695.03,6766.32,7363.35,202300],["2010-08-19",7297.01,7496.02,7297.01,7496.02,105100],["2010-08-20",7628.69,7628.69,7164.34,7496.02,164000],["2010-08-23",7496.02,7562.36,7297.01,7429.68,63700],["2010-08-24",7429.68,7429.68,7031.66,7164.34,88700],["2010-08-25",6766.32,6965.33,6699.98,6699.98,246500],["2010-08-26",6965.33,7031.66,6633.65,6832.65,111800],["2010-08-27",6898.99,6898.99,6633.65,6633.65,119700],["2010-08-30",7031.66,7164.34,6965.33,7164.34,54800],["2010-08-31",7628.69,7628.69,7164.34,7628.69,475100],["2010-09-01",7628.69,7960.37,7429.68,7827.7,218700],["2010-09-06",8026.71,8225.72,8026.71,8225.72,318000],["2010-09-07",8491.07,8491.07,7827.7,7960.37,181700],["2010-09-08",7628.69,7894.04,7496.02,7562.36,207100],["2010-09-09",7695.03,8093.05,7628.69,7960.37,194900],["2010-09-10",8026.71,8026.71,7363.35,7363.35,226300],["2010-09-13",7562.36,7628.69,7164.34,7297.01,102000],["2010-09-14",7695.03,7695.03,7297.01,7297.01,139700],["2010-09-15",7230.67,7429.68,7230.67,7363.35,67800],["2010-09-16",7628.69,7628.69,7297.01,7297.01,113600],["2010-09-17",7363.35,7894.04,7363.35,7695.03,162200],["2010-09-20",7960.37,8026.71,7628.69,7695.03,160000],["2010-09-21",7695.03,7695.03,7496.02,7496.02,76500],["2010-09-22",7429.68,7628.69,7363.35,7628.69,83100],["2010-09-23",7230.67,7429.68,7164.34,7363.35,113500],["2010-09-24",7297.01,7429.68,7230.67,7363.35,65000],["2010-09-27",7496.02,7496.02,7297.01,7363.35,53000],["2010-09-28",7429.68,7496.02,7297.01,7297.01,49500],["2010-09-29",7429.68,7429.68,7164.34,7164.34,76100],["2010-09-30",7164.34,7164.34,6965.33,7098.0,54600],["2010-10-01",7297.01,7297.01,6832.65,6832.65,71100],["2010-10-04",6500.97,6832.65,6500.97,6633.65,161900],["2010-10-05",6699.98,6898.99,6567.31,6832.65,74500],["2010-10-06",6699.98,6965.33,6633.65,6965.33,101400],["2010-10-07",6633.65,6898.99,6633.65,6699.98,18200],["2010-10-08",6633.65,6766.32,6633.65,6699.98,77100],["2010-10-11",6699.98,6699.98,6633.65,6699.98,45500],["2010-10-12",6699.98,6699.98,6567.31,6567.31,55100],["2010-10-13",6567.31,6699.98,6500.97,6633.65,32300],["2010-10-14",6169.29,6766.32,6169.29,6567.31,78400],["2010-10-15",6633.65,6633.65,6500.97,6567.31,49400],["2010-10-18",6633.65,6633.65,6368.3,6434.64,63400],["2010-10-19",6633.65,6699.98,6235.63,6301.96,47600],["2010-10-20",6036.62,6169.29,5970.28,5970.28,180900],["2010-10-21",6102.95,6301.96,5837.61,5970.28,68100],["2010-10-22",5970.28,5970.28,5638.6,5771.27,52000],["2010-10-25",5837.61,5903.94,5704.94,5771.27,101600],["2010-10-26",5970.28,6169.29,5903.94,6169.29,136800],["2010-10-27",6500.97,6500.97,5903.94,5970.28,56000],["2010-10-28",5903.94,5970.28,5837.61,5970.28,20700],["2010-10-29",5970.28,6036.62,5837.61,5903.94,51000],["2010-11-01",5903.94,5970.28,5837.61,5903.94,53400],["2010-11-02",5903.94,5903.94,5638.6,5704.94,40200],["2010-11-03",5638.6,5704.94,5439.59,5638.6,84900],["2010-11-04",5638.6,5704.94,5572.26,5704.94,62200],["2010-11-05",5771.27,5970.28,5771.27,5970.28,170700],["2010-11-08",6102.95,6102.95,5837.61,5903.94,53600],["2010-11-09",5638.6,5704.94,5572.26,5638.6,50500],["2010-11-10",5572.26,5704.94,5572.26,5638.6,38800],["2010-11-11",5771.27,5771.27,5439.59,5572.26,28000],["2010-11-12",5505.93,5505.93,5240.58,5306.92,200700],["2010-11-15",5306.92,5306.92,5041.57,5174.24,81600],["2010-11-16",5240.58,5240.58,5107.91,5107.91,80600],["2010-11-17",4975.23,5240.58,4908.9,5107.91,26100],["2010-11-18",5174.24,5439.59,5174.24,5373.25,141200],["2010-11-19",5306.92,5306.92,5174.24,5174.24,33500],["2010-11-22",5041.57,5107.91,4975.23,5107.91,26800],["2010-11-23",5107.91,5174.24,5041.57,5174.24,37600],["2010-11-24",5107.91,5240.58,4975.23,5107.91,44800],["2010-11-25",5107.91,5439.59,5107.91,5373.25,174100],["2010-11-26",5373.25,5572.26,5306.92,5439.59,91700],["2010-11-29",5240.58,5771.27,5240.58,5771.27,278900],["2010-11-30",5771.27,5970.28,5771.27,5970.28,394100],["2010-12-01",6102.95,6368.3,5903.94,5970.28,376300],["2010-12-02",6169.29,6567.31,6102.95,6567.31,446600],["2010-12-03",6832.65,6832.65,6832.65,6832.65,185100],["2010-12-06",7297.01,7297.01,7164.34,7164.34,859900],["2010-12-07",7429.68,7496.02,6832.65,6832.65,590900],["2010-12-08",6699.98,7230.67,6633.65,6633.65,414700],["2010-12-09",6699.98,7164.34,6301.96,6832.65,494400],["2010-12-10",7098.0,7164.34,6832.65,7164.34,539000],["2010-12-13",7562.36,7562.36,7429.68,7562.36,189900],["2010-12-14",8026.71,8026.71,7098.0,7429.68,847000],["2010-12-15",7628.69,7894.04,7230.67,7429.68,568100],["2010-12-16",7230.67,7230.67,7031.66,7031.66,524100],["2010-12-17",7230.67,7496.02,6898.99,7429.68,582300],["2010-12-20",7429.68,7562.36,7031.66,7031.66,270800],["2010-12-21",6965.33,7297.01,6832.65,6965.33,384100],["2010-12-22",7031.66,7098.0,6567.31,6766.32,275300],["2010-12-23",6633.65,6633.65,6368.3,6434.64,361200],["2010-12-24",6500.97,6567.31,6169.29,6500.97,178900],["2010-12-27",6434.64,6633.65,6368.3,6500.97,145900],["2010-12-28",6633.65,6898.99,6434.64,6898.99,300700],["2010-12-29",7031.66,7031.66,6567.31,6699.98,122100],["2010-12-30",6500.97,6766.32,6500.97,6633.65,78900],["2010-12-31",6567.31,6699.98,6567.31,6699.98,107000],["2011-01-04",6699.98,7098.0,6699.98,6766.32,121100],["2011-01-05",6633.65,6699.98,6500.97,6500.97,155800],["2011-01-06",6500.97,6567.31,6368.3,6500.97,74200],["2011-01-07",6500.97,6567.31,6301.96,6301.96,106200],["2011-01-10",6301.96,6301.96,6102.95,6102.95,120300],["2011-01-11",6102.95,6102.95,5837.61,5903.94,143900],["2011-01-12",5837.61,6169.29,5837.61,6102.95,86000],["2011-01-13",6169.29,6301.96,6036.62,6169.29,77000],["2011-01-14",6102.95,6235.63,5970.28,6102.95,89100],["2011-01-17",6169.29,6500.97,6102.95,6301.96,103300],["2011-01-18",6301.96,6301.96,5970.28,6036.62,40200],["2011-01-19",6102.95,6169.29,5970.28,6036.62,43900],["2011-01-20",6235.63,6235.63,5970.28,6036.62,82800],["2011-01-21",6169.29,6235.63,5903.94,5970.28,92100],["2011-01-24",5970.28,5970.28,5771.27,5771.27,149100],["2011-01-25",5837.61,5903.94,5771.27,5837.61,78000],["2011-01-26",5970.28,5970.28,5837.61,5970.28,80300],["2011-01-27",5970.28,6036.62,5903.94,5970.28,32300],["2011-01-28",5970.28,6102.95,5903.94,5970.28,126000],["2011-02-08",6368.3,6368.3,6036.62,6169.29,35000],["2011-02-09",6301.96,6434.64,6102.95,6102.95,55600],["2011-02-10",6036.62,6102.95,5970.28,6036.62,51700],["2011-02-11",5970.28,6036.62,5970.28,6036.62,49300],["2011-02-14",6368.3,6368.3,5970.28,5970.28,37000],["2011-02-15",5970.28,5970.28,5837.61,5903.94,52400],["2011-02-16",5970.28,5970.28,5771.27,5837.61,72600],["2011-02-17",5771.27,5837.61,5638.6,5771.27,53700],["2011-02-18",5903.94,5903.94,5572.26,5572.26,121200],["2011-02-21",5439.59,5439.59,5306.92,5306.92,194300],["2011-02-22",5174.24,5373.25,4975.23,5107.91,248400],["2011-02-23",5306.92,5306.92,5107.91,5306.92,159600],["2011-02-24",5174.24,5240.58,4975.23,5174.24,77800],["2011-02-25",5240.58,5439.59,5041.57,5439.59,125200],["2011-02-28",5306.92,5439.59,5174.24,5240.58,108600],["2011-03-01",5306.92,5306.92,5174.24,5240.58,28900],["2011-03-02",4975.23,5041.57,4908.9,4908.9,265400],["2011-03-03",4908.9,5174.24,4643.55,4643.55,75300],["2011-03-04",4510.88,4975.23,4444.54,4776.22,93500],["2011-03-07",4908.9,5041.57,4776.22,4776.22,63400],["2011-03-08",4776.22,4776.22,4577.22,4577.22,108300],["2011-03-09",4510.88,4510.88,4378.21,4444.54,138200],["2011-03-10",4444.54,4643.55,4444.54,4643.55,144600],["2011-03-11",4842.56,4908.9,4842.56,4908.9,56600],["2011-03-14",4908.9,4975.23,4577.22,4577.22,209300],["2011-03-15",4643.55,4709.89,4444.54,4510.88,61000],["2011-03-16",4577.22,4643.55,4378.21,4577.22,123100],["2011-03-17",4643.55,4709.89,4444.54,4510.88,60000],["2011-03-18",4510.88,4776.22,4378.21,4709.89,294300],["2011-03-21",4776.22,4908.9,4577.22,4577.22,207700],["2011-03-22",4643.55,4709.89,4510.88,4577.22,120800],["2011-03-23",4510.88,4643.55,4444.54,4577.22,94200],["2011-03-24",4577.22,4643.55,4510.88,4643.55,82000],["2011-03-25",4577.22,4577.22,4444.54,4444.54,82000],["2011-03-28",4510.88,4643.55,4444.54,4510.88,61100],["2011-03-29",4643.55,4643.55,4311.87,4378.21,358300],["2011-03-30",4245.53,4245.53,4112.86,4179.2,98700],["2011-03-31",4179.2,4311.87,4112.86,4179.2,62700],["2011-04-01",4112.86,4311.87,4112.86,4179.2,86440],["2011-04-04",4112.86,4112.86,3980.19,4046.52,108300],["2011-04-05",4046.52,4046.52,3847.51,3913.85,149200],["2011-04-06",3980.19,4179.2,3781.18,4046.52,127200],["2011-04-07",4046.52,4046.52,3913.85,3913.85,63400],["2011-04-08",3847.51,3913.85,3781.18,3913.85,92500],["2011-04-13",3847.51,3847.51,3714.84,3714.84,51800],["2011-04-14",3847.51,3847.51,3714.84,3714.84,28000],["2011-04-15",3714.84,3714.84,3515.83,3582.17,107500],["2011-04-18",3648.5,3648.5,3449.5,3449.5,135800],["2011-04-19",3316.82,3449.5,3250.49,3383.16,99900],["2011-04-20",3449.5,3449.5,3184.15,3383.16,52000],["2011-04-21",3316.82,3383.16,3184.15,3250.49,172000],["2011-04-22",3316.82,3316.82,3117.81,3184.15,120400],["2011-04-25",3250.49,3383.16,3250.49,3383.16,108400],["2011-04-26",3316.82,3515.83,3316.82,3316.82,72000],["2011-04-27",3383.16,3515.83,3316.82,3449.5,71200],["2011-04-28",3316.82,3383.16,3316.82,3316.82,53500],["2011-04-29",3316.82,3383.16,3250.49,3316.82,31400],["2011-05-04",3184.15,3449.5,3184.15,3250.49,47100],["2011-05-05",3316.82,3316.82,3184.15,3250.49,94500],["2011-05-06",3250.49,3316.82,3117.81,3250.49,62800],["2011-05-09",3316.82,3383.16,3250.49,3316.82,83400],["2011-05-10",3449.5,3449.5,3316.82,3316.82,94200],["2011-05-11",3383.16,3383.16,3316.82,3316.82,70700],["2011-05-12",3383.16,3383.16,3316.82,3316.82,105000],["2011-05-13",3383.16,3449.5,3383.16,3383.16,58900],["2011-05-16",3316.82,3383.16,3250.49,3316.82,67200],["2011-05-17",3250.49,3250.49,3117.81,3250.49,94100],["2011-05-18",3117.81,3184.15,3051.48,3184.15,59700],["2011-05-19",3117.81,3184.15,3051.48,3051.48,33600],["2011-05-20",3051.48,3051.48,2852.47,2918.8,73400],["2011-05-23",2852.47,2852.47,2719.79,2786.13,72100],["2011-05-24",2786.13,2918.8,2653.46,2653.46,110200],["2011-05-25",2719.79,2719.79,2520.79,2520.79,74100],["2011-05-26",2388.11,2653.46,2388.11,2653.46,224400],["2011-05-27",2653.46,2653.46,2454.45,2653.46,127400],["2011-05-30",2587.12,2653.46,2454.45,2520.79,110800],["2011-05-31",2520.79,2520.79,2388.11,2388.11,91200],["2011-06-01",2388.11,2520.79,2321.78,2520.79,124600],["2011-06-02",2587.12,2653.46,2587.12,2653.46,105000],["2011-06-03",2786.13,2786.13,2653.46,2653.46,308400],["2011-06-06",2719.79,2719.79,2587.12,2653.46,95000],["2011-06-07",2520.79,2786.13,2520.79,2786.13,264800],["2011-06-08",2918.8,2918.8,2719.79,2719.79,124400],["2011-06-09",2719.79,2852.47,2653.46,2852.47,120800],["2011-06-10",2852.47,2918.8,2852.47,2918.8,214500],["2011-06-13",3117.81,3117.81,2918.8,3117.81,430700],["2011-06-14",3250.49,3250.49,3117.81,3184.15,597600],["2011-06-15",3250.49,3250.49,2985.14,2985.14,319600],["2011-06-16",3051.48,3250.49,2985.14,3250.49,366700],["2011-06-17",3383.16,3383.16,2985.14,3117.81,161700],["2011-06-20",3117.81,3184.15,2918.8,2918.8,108700],["2011-06-21",2918.8,3117.81,2852.47,2985.14,124400],["2011-06-22",3051.48,3117.81,2918.8,2985.14,71200],["2011-06-23",3117.81,3117.81,2852.47,2918.8,48600],["2011-06-24",3051.48,3051.48,2852.47,2852.47,80800],["2011-06-27",2918.8,3051.48,2852.47,2852.47,50100],["2011-06-28",2852.47,2852.47,2719.79,2719.79,220300],["2011-06-29",2719.79,2719.79,2653.46,2719.79,54900],["2011-06-30",2786.13,2786.13,2653.46,2719.79,44300],["2011-07-01",2719.79,2786.13,2587.12,2587.12,68900],["2011-07-04",2653.46,2653.46,2587.12,2653.46,46400],["2011-07-05",2719.79,2719.79,2719.79,2719.79,117100],["2011-07-06",2786.13,2786.13,2587.12,2653.46,28300],["2011-07-07",2653.46,2653.46,2587.12,2587.12,43300],["2011-07-08",2653.46,2653.46,2587.12,2587.12,48200],["2011-07-11",2653.46,2653.46,2587.12,2587.12,68800],["2011-07-12",2587.12,2587.12,2520.79,2587.12,21100],["2011-07-13",2653.46,2653.46,2587.12,2653.46,19000],["2011-07-14",2587.12,2653.46,2587.12,2587.12,31600],["2011-07-15",2587.12,2653.46,2520.79,2653.46,28000],["2011-07-18",2587.12,2587.12,2520.79,2520.79,60300],["2011-07-19",2520.79,2520.79,2454.45,2454.45,35100],["2011-07-20",2454.45,2587.12,2454.45,2587.12,45000],["2011-07-21",2520.79,2520.79,2454.45,2454.45,36200],["2011-07-22",2454.45,2520.79,2454.45,2454.45,38000],["2011-07-25",2454.45,2454.45,2388.11,2388.11,66000],["2011-07-26",2321.78,2454.45,2321.78,2321.78,54400],["2011-07-27",2321.78,2388.11,2189.1,2388.11,114200],["2011-07-28",2388.11,2388.11,2255.44,2388.11,115800],["2011-07-29",2454.45,2454.45,2321.78,2321.78,35300],["2011-08-01",2321.78,2321.78,2189.1,2189.1,46900],["2011-08-02",2189.1,2255.44,2189.1,2255.44,59900],["2011-08-03",2189.1,2255.44,2122.77,2255.44,63900],["2011-08-04",2255.44,2321.78,2189.1,2321.78,54700],["2011-08-05",2454.45,2454.45,2255.44,2321.78,49000],["2011-08-08",2321.78,2321.78,2189.1,2189.1,14600],["2011-08-09",2189.1,2189.1,2122.77,2122.77,95500],["2011-08-10",2122.77,2255.44,2122.77,2255.44,72400],["2011-08-11",2122.77,2255.44,2122.77,2189.1,26100],["2011-08-12",2189.1,2255.44,2122.77,2255.44,21600],["2011-08-15",2189.1,2255.44,2122.77,2189.1,34500],["2011-08-16",2189.1,2255.44,2189.1,2189.1,31000],["2011-08-17",2189.1,2321.78,2189.1,2321.78,118300],["2011-08-18",2388.11,2454.45,2388.11,2454.45,188800],["2011-08-19",2454.45,2454.45,2321.78,2321.78,120200],["2011-08-22",2388.11,2454.45,2388.11,2454.45,89700],["2011-08-23",2520.79,2520.79,2388.11,2454.45,172200],["2011-08-24",2520.79,2520.79,2388.11,2388.11,135100],["2011-08-25",2454.45,2520.79,2388.11,2520.79,84500],["2011-08-26",2454.45,2520.79,2388.11,2454.45,66600],["2011-08-29",2520.79,2587.12,2454.45,2587.12,385000],["2011-08-30",2719.79,2719.79,2653.46,2719.79,344500],["2011-08-31",2786.13,2852.47,2719.79,2852.47,416000],["2011-09-01",3051.48,3051.48,3051.48,3051.48,165800],["2011-09-05",3051.48,3250.49,2985.14,3117.81,897300],["2011-09-06",3117.81,3117.81,2985.14,2985.14,432600],["2011-09-07",2985.14,3184.15,2985.14,3184.15,529500],["2011-09-08",3383.16,3383.16,3316.82,3316.82,692900],["2011-09-09",3383.16,3582.17,3316.82,3582.17,911900],["2011-09-12",3582.17,3714.84,3582.17,3714.84,128700],["2011-09-13",3913.85,3913.85,3913.85,3913.85,51900],["2011-09-14",4179.2,4179.2,3847.51,3913.85,1618100],["2011-09-15",3847.51,3980.19,3847.51,3847.51,1057200],["2011-09-16",3847.51,4046.52,3582.17,3648.5,388200],["2011-09-19",3714.84,3913.85,3648.5,3913.85,327500],["2011-09-20",3913.85,3980.19,3648.5,3648.5,297800],["2011-09-21",3781.18,3847.51,3582.17,3781.18,289900],["2011-09-22",3648.5,3913.85,3648.5,3781.18,286700],["2011-09-23",3847.51,3847.51,3648.5,3714.84,173400],["2011-09-26",3648.5,3714.84,3515.83,3515.83,319400],["2011-09-27",3449.5,3582.17,3383.16,3449.5,203400],["2011-09-28",3582.17,3582.17,3316.82,3316.82,350600],["2011-09-29",3250.49,3316.82,3184.15,3184.15,467100],["2011-09-30",3250.49,3250.49,2985.14,2985.14,180400],["2011-10-03",3051.48,3117.81,2918.8,2985.14,172300],["2011-10-04",2985.14,3117.81,2918.8,3051.48,231800],["2011-10-05",3051.48,3184.15,2985.14,3051.48,134800],["2011-10-06",2985.14,3250.49,2985.14,3250.49,315600],["2011-10-07",3449.5,3449.5,3117.81,3184.15,158100],["2011-10-10",3117.81,3117.81,3051.48,3051.48,131100],["2011-10-11",3117.81,3117.81,2852.47,2852.47,244000],["2011-10-12",2918.8,2918.8,2719.79,2719.79,232300],["2011-10-13",2719.79,2786.13,2653.46,2786.13,184100],["2011-10-14",2719.79,2786.13,2653.46,2786.13,100100],["2011-10-17",2719.79,2719.79,2587.12,2587.12,90800],["2011-10-18",2587.12,2653.46,2520.79,2587.12,182100],["2011-10-19",2653.46,2719.79,2653.46,2719.79,232800],["2011-10-20",2852.47,2852.47,2786.13,2852.47,334100],["2011-10-21",2852.47,3051.48,2852.47,3051.48,287200],["2011-10-24",3184.15,3250.49,3051.48,3117.81,346400],["2011-10-25",3184.15,3184.15,2985.14,2985.14,180100],["2011-10-26",2918.8,2985.14,2852.47,2985.14,307500],["2011-10-27",2985.14,3117.81,2918.8,2985.14,189100],["2011-10-28",3051.48,3184.15,3051.48,3184.15,524400],["2011-10-31",3383.16,3383.16,3184.15,3316.82,511000],["2011-11-01",3250.49,3383.16,3184.15,3184.15,292400],["2011-11-02",3051.48,3051.48,3051.48,3051.48,149100],["2011-11-03",3051.48,3051.48,2918.8,2985.14,331500],["2011-11-04",3051.48,3051.48,2852.47,2918.8,290700],["2011-11-07",2852.47,2918.8,2719.79,2786.13,229500],["2011-11-08",2918.8,2918.8,2719.79,2918.8,172800],["2011-11-09",2852.47,2918.8,2786.13,2786.13,119000],["2011-11-10",2786.13,2786.13,2719.79,2719.79,202700],["2011-11-11",2719.79,2786.13,2653.46,2719.79,90600],["2011-11-14",2719.79,2719.79,2653.46,2653.46,229000],["2011-11-15",2786.13,2786.13,2587.12,2786.13,183300],["2011-11-16",2786.13,2852.47,2786.13,2852.47,195600],["2011-11-17",2852.47,3051.48,2786.13,2852.47,205800],["2011-11-18",2786.13,2852.47,2719.79,2786.13,112200],["2011-11-21",2719.79,2786.13,2719.79,2719.79,54800],["2011-11-22",2653.46,2786.13,2653.46,2719.79,221400],["2011-11-23",2786.13,2852.47,2719.79,2852.47,161100],["2011-11-24",2719.79,2786.13,2653.46,2653.46,138400],["2011-11-25",2653.46,2719.79,2653.46,2653.46,82200],["2011-11-28",2653.46,2786.13,2653.46,2786.13,225500],["2011-11-29",2786.13,2786.13,2719.79,2719.79,83400],["2011-11-30",2719.79,2719.79,2653.46,2653.46,151300],["2011-12-01",2653.46,2719.79,2587.12,2719.79,205100],["2011-12-02",2653.46,2786.13,2653.46,2786.13,103500],["2011-12-05",2786.13,2852.47,2786.13,2852.47,206500],["2011-12-06",3051.48,3051.48,2786.13,2786.13,294400],["2011-12-07",2786.13,2918.8,2719.79,2719.79,262100],["2011-12-08",2786.13,2918.8,2786.13,2918.8,488500],["2011-12-09",2985.14,2985.14,2852.47,2985.14,436400],["2011-12-12",2918.8,2985.14,2786.13,2852.47,125800],["2011-12-13",2786.13,2852.47,2719.79,2786.13,129900],["2011-12-14",2719.79,2786.13,2653.46,2653.46,374400],["2011-12-15",2653.46,2653.46,2520.79,2587.12,276800],["2011-12-16",2587.12,2653.46,2587.12,2587.12,229700],["2011-12-19",2520.79,2653.46,2520.79,2520.79,163900],["2011-12-20",2520.79,2520.79,2454.45,2454.45,140600],["2011-12-21",2388.11,2454.45,2321.78,2454.45,247100],["2011-12-22",2388.11,2454.45,2321.78,2321.78,246400],["2011-12-23",2255.44,2388.11,2189.1,2255.44,171600],["2011-12-26",2189.1,2255.44,2122.77,2189.1,310600],["2011-12-27",2122.77,2122.77,1990.09,1990.09,228200],["2011-12-28",1857.42,2122.77,1857.42,2122.77,210000],["2011-12-29",2122.77,2189.1,1990.09,1990.09,82600],["2011-12-30",1923.76,2122.77,1923.76,2122.77,91100],["2012-01-03",2189.1,2255.44,2122.77,2122.77,99900],["2012-01-04",2122.77,2189.1,2056.43,2056.43,106300],["2012-01-05",2056.43,2122.77,1923.76,1990.09,499200],["2012-01-06",1923.76,1990.09,1923.76,1923.76,117100],["2012-01-09",1990.09,2056.43,1857.42,1990.09,120600],["2012-01-10",2056.43,2122.77,2056.43,2122.77,196500],["2012-01-11",2189.1,2255.44,1990.09,2056.43,312300],["2012-01-12",1990.09,2056.43,1990.09,1990.09,121900],["2012-01-13",2056.43,2122.77,1990.09,2122.77,88700],["2012-01-16",2189.1,2255.44,2122.77,2189.1,222700],["2012-01-17",2189.1,2189.1,2056.43,2056.43,176000],["2012-01-18",2056.43,2122.77,2056.43,2122.77,51100],["2012-01-19",2189.1,2255.44,2189.1,2255.44,178400],["2012-01-20",2255.44,2321.78,2122.77,2255.44,266700],["2012-01-30",2189.1,2255.44,2122.77,2122.77,200000],["2012-01-31",2189.1,2321.78,2189.1,2189.1,385200],["2012-02-01",2189.1,2255.44,2189.1,2255.44,243100],["2012-02-02",2056.43,2321.78,2056.43,2255.44,823300],["2012-02-03",2189.1,2321.78,2056.43,2056.43,332400],["2012-02-06",2056.43,2056.43,1990.09,1990.09,232700],["2012-02-07",1923.76,2122.77,1923.76,1990.09,164800],["2012-02-08",2056.43,2056.43,1923.76,2056.43,372600],["2012-02-09",1923.76,2122.77,1857.42,1990.09,219600],["2012-02-10",1990.09,2056.43,1923.76,2056.43,109500],["2012-02-13",1923.76,1990.09,1923.76,1923.76,74400],["2012-02-14",1923.76,1990.09,1857.42,1923.76,114300],["2012-02-15",1923.76,1923.76,1791.08,1857.42,184400],["2012-02-16",1857.42,1923.76,1791.08,1857.42,50400],["2012-02-17",1923.76,1923.76,1857.42,1923.76,153100],["2012-02-20",2056.43,2056.43,1990.09,2056.43,270800],["2012-02-21",2189.1,2189.1,1990.09,1990.09,226000],["2012-02-22",1990.09,2189.1,1990.09,2122.77,404500],["2012-02-23",2122.77,2189.1,1990.09,2189.1,540500],["2012-02-24",2189.1,2255.44,2122.77,2255.44,681900],["2012-02-27",2255.44,2388.11,2189.1,2388.11,587100],["2012-02-28",2520.79,2520.79,2255.44,2321.78,513400],["2012-02-29",2255.44,2388.11,2255.44,2321.78,414700],["2012-03-01",2255.44,2388.11,2255.44,2388.11,582700],["2012-03-02",2520.79,2520.79,2454.45,2520.79,336600],["2012-03-05",2653.46,2653.46,2653.46,2653.46,53800],["2012-03-06",2786.13,2786.13,2653.46,2786.13,1481600],["2012-03-07",2852.47,2918.8,2719.79,2918.8,1085500],["2012-03-08",2719.79,3051.48,2719.79,2786.13,924600],["2012-03-09",2786.13,2985.14,2653.46,2786.13,469400],["2012-03-12",2786.13,2786.13,2653.46,2653.46,411600],["2012-03-13",2653.46,2786.13,2587.12,2653.46,585700],["2012-03-14",2719.79,2719.79,2520.79,2520.79,268600],["2012-03-15",2587.12,2786.13,2520.79,2786.13,659200],["2012-03-16",2852.47,2852.47,2852.47,2852.47,619500],["2012-03-19",2918.8,3051.48,2719.79,3051.48,1633100],["2012-03-20",3184.15,3184.15,3117.81,3184.15,397400],["2012-03-21",3383.16,3383.16,3316.82,3383.16,767400],["2012-03-22",3515.83,3582.17,3383.16,3582.17,1566100],["2012-03-23",3781.18,3781.18,3582.17,3781.18,1285900],["2012-03-26",3913.85,3980.19,3648.5,3913.85,1374743],["2012-03-27",3847.51,3847.51,3648.5,3648.5,682451],["2012-03-28",3449.5,3648.5,3449.5,3449.5,1189800],["2012-03-29",3515.83,3582.17,3316.82,3316.82,1078020],["2012-03-30",3184.15,3250.49,3117.81,3117.81,1190785],["2012-04-03",3051.48,3316.82,2985.14,3316.82,649706],["2012-04-04",3449.5,3515.83,3184.15,3184.15,346807],["2012-04-05",3250.49,3383.16,3051.48,3383.16,927500],["2012-04-06",3383.16,3582.17,3383.16,3449.5,606284],["2012-04-09",3449.5,3648.5,3449.5,3648.5,454890],["2012-04-10",3582.17,3648.5,3383.16,3383.16,566706],["2012-04-11",3582.17,3582.17,3449.5,3582.17,502314],["2012-04-12",3582.17,3648.5,3449.5,3449.5,743850],["2012-04-13",3449.5,3582.17,3316.82,3515.83,789486],["2012-04-16",3515.83,3714.84,3515.83,3714.84,1052550],["2012-04-17",3781.18,3847.51,3582.17,3648.5,548872],["2012-04-18",3582.17,3714.84,3515.83,3648.5,476765],["2012-04-19",3648.5,3714.84,3449.5,3582.17,654193],["2012-04-20",3449.5,3648.5,3449.5,3515.83,624500],["2012-04-23",3515.83,3714.84,3383.16,3714.84,992786],["2012-04-24",3515.83,3582.17,3383.16,3449.5,343628],["2012-04-25",3449.5,3582.17,3449.5,3515.83,483900],["2012-04-26",3582.17,3582.17,3316.82,3316.82,453900],["2012-04-27",3449.5,3515.83,3383.16,3515.83,531377],["2012-05-02",3648.5,3714.84,3383.16,3449.5,729328],["2012-05-03",3449.5,3582.17,3316.82,3515.83,346500],["2012-05-04",3582.17,3648.5,3449.5,3648.5,1184907],["2012-05-07",3781.18,3847.51,3781.18,3847.51,1064800],["2012-05-08",3980.19,4046.52,3648.5,3714.84,936914],["2012-05-09",3648.5,3781.18,3582.17,3648.5,356300],["2012-05-10",3714.84,3781.18,3515.83,3515.83,837374],["2012-05-11",3515.83,3648.5,3449.5,3515.83,481965],["2012-05-14",3714.84,3714.84,3515.83,3714.84,1730210],["2012-05-15",3648.5,3714.84,3449.5,3449.5,369650],["2012-05-16",3515.83,3582.17,3383.16,3582.17,567590],["2012-05-17",3648.5,3714.84,3515.83,3515.83,212552],["2012-05-18",3383.16,3449.5,3316.82,3316.82,653800],["2012-05-21",3316.82,3515.83,3316.82,3515.83,288300],["2012-05-22",3515.83,3582.17,3383.16,3383.16,307178],["2012-05-23",3449.5,3449.5,3184.15,3184.15,364200],["2012-05-24",3316.82,3316.82,2985.14,3250.49,369704],["2012-05-25",2918.8,3316.82,2918.8,3316.82,279100],["2012-05-28",3383.16,3515.83,3250.49,3316.82,291008],["2012-05-29",3316.82,3316.82,3117.81,3184.15,136565],["2012-05-30",3184.15,3250.49,3117.81,3184.15,153400],["2012-05-31",3184.15,3184.15,3051.48,3051.48,215697],["2012-06-01",3117.81,3117.81,2985.14,3051.48,130950],["2012-06-04",3051.48,3051.48,2852.47,2852.47,378220],["2012-06-05",2786.13,3051.48,2719.79,2985.14,295778],["2012-06-06",2985.14,3051.48,2852.47,2985.14,293795],["2012-06-07",2985.14,3184.15,2985.14,3184.15,497432],["2012-06-08",3316.82,3383.16,3117.81,3117.81,356320],["2012-06-11",3184.15,3250.49,3051.48,3117.81,238700],["2012-06-12",3117.81,3117.81,3051.48,3051.48,165423],["2012-06-13",3051.48,3117.81,2985.14,3117.81,55200],["2012-06-14",3051.48,3117.81,2985.14,3051.48,196000],["2012-06-15",2852.47,3117.81,2852.47,3117.81,137180],["2012-06-18",3184.15,3250.49,3051.48,3117.81,209519],["2012-06-19",3117.81,3117.81,2985.14,3051.48,71800],["2012-06-20",3051.48,3117.81,2985.14,3051.48,108215],["2012-06-21",3051.48,3051.48,2985.14,3051.48,120100],["2012-06-22",2985.14,2985.14,2918.8,2918.8,198500],["2012-06-25",2918.8,2918.8,2719.79,2719.79,275600],["2012-06-26",2653.46,2719.79,2587.12,2653.46,254700],["2012-06-27",2719.79,2719.79,2587.12,2653.46,61200],["2012-06-28",2587.12,2719.79,2587.12,2719.79,225200],["2012-06-29",2719.79,2786.13,2653.46,2786.13,91400],["2012-07-02",2786.13,2786.13,2653.46,2653.46,126960],["2012-07-03",2653.46,2653.46,2520.79,2587.12,199600],["2012-07-04",2587.12,2653.46,2454.45,2454.45,113522],["2012-07-05",2454.45,2653.46,2454.45,2653.46,133813],["2012-07-06",2653.46,2719.79,2587.12,2653.46,147420],["2012-07-09",2587.12,2587.12,2520.79,2520.79,158000],["2012-07-10",2520.79,2520.79,2520.79,2520.79,33400],["2012-07-11",2454.45,2587.12,2454.45,2587.12,45500],["2012-07-12",2587.12,2653.46,2587.12,2587.12,70400],["2012-07-13",2587.12,2719.79,2587.12,2719.79,299600],["2012-07-16",2719.79,2852.47,2719.79,2786.13,562700],["2012-07-17",2852.47,2918.8,2786.13,2918.8,450100],["2012-07-18",3051.48,3051.48,2985.14,3051.48,310700],["2012-07-19",3117.81,3250.49,2918.8,3184.15,645440],["2012-07-20",3184.15,3250.49,2985.14,2985.14,391868],["2012-07-23",3051.48,3051.48,2852.47,2918.8,241400],["2012-07-24",2852.47,2918.8,2719.79,2786.13,249200],["2012-07-25",2786.13,2852.47,2786.13,2852.47,138200],["2012-07-26",2786.13,2918.8,2786.13,2918.8,105500],["2012-07-27",2985.14,2985.14,2786.13,2918.8,170630],["2012-07-30",2852.47,2918.8,2786.13,2852.47,69816],["2012-07-31",2918.8,2918.8,2786.13,2852.47,155300],["2012-08-01",2852.47,2852.47,2719.79,2852.47,78385],["2012-08-02",2852.47,2852.47,2786.13,2852.47,101900],["2012-08-03",2852.47,2918.8,2786.13,2918.8,82500],["2012-08-06",2918.8,3117.81,2918.8,3051.48,475500],["2012-08-07",3051.48,3051.48,2918.8,2985.14,123100],["2012-08-08",3051.48,3051.48,2918.8,3051.48,262523],["2012-08-09",3051.48,3117.81,2985.14,2985.14,196080],["2012-08-10",2985.14,2985.14,2852.47,2918.8,150100],["2012-08-13",2985.14,3051.48,2852.47,2985.14,103300],["2012-08-14",2985.14,2985.14,2852.47,2918.8,98910],["2012-08-15",2985.14,2985.14,2852.47,2852.47,72900],["2012-08-16",2918.8,2918.8,2786.13,2786.13,152900],["2012-08-17",2786.13,2852.47,2786.13,2852.47,224800],["2012-08-20",2852.47,2918.8,2852.47,2918.8,148800],["2012-08-21",2852.47,2852.47,2719.79,2719.79,357100],["2012-08-22",2653.46,2719.79,2587.12,2653.46,481400],["2012-08-23",2587.12,2587.12,2454.45,2454.45,101400],["2012-08-24",2321.78,2587.12,2321.78,2587.12,479000],["2012-08-27",2520.79,2587.12,2454.45,2454.45,130100],["2012-08-28",2321.78,2454.45,2321.78,2454.45,127600],["2012-08-29",2454.45,2520.79,2454.45,2520.79,152500],["2012-08-30",2520.79,2653.46,2454.45,2587.12,100100],["2012-08-31",2520.79,2587.12,2520.79,2520.79,78000],["2012-09-04",2520.79,2653.46,2520.79,2587.12,79000],["2012-09-05",2587.12,2587.12,2454.45,2454.45,134900],["2012-09-06",2321.78,2454.45,2321.78,2454.45,61300],["2012-09-07",2454.45,2454.45,2321.78,2454.45,46900],["2012-09-10",2454.45,2454.45,2321.78,2321.78,216100],["2012-09-11",2255.44,2255.44,2189.1,2189.1,264900],["2012-09-12",2189.1,2321.78,2122.77,2122.77,156965],["2012-09-13",2122.77,2255.44,2122.77,2255.44,173210],["2012-09-14",2255.44,2388.11,2255.44,2388.11,179300],["2012-09-17",2321.78,2388.11,2255.44,2255.44,84632],["2012-09-18",2255.44,2255.44,2122.77,2122.77,280300],["2012-09-19",2122.77,2255.44,2056.43,2255.44,92200],["2012-09-20",2189.1,2255.44,2056.43,2255.44,67381],["2012-09-21",2255.44,2321.78,2189.1,2255.44,158100],["2012-09-24",2255.44,2255.44,2122.77,2122.77,69300],["2012-09-25",2189.1,2189.1,2122.77,2122.77,44900],["2012-09-26",2122.77,2255.44,2122.77,2189.1,111200],["2012-09-27",2255.44,2255.44,2122.77,2189.1,150200],["2012-09-28",2122.77,2189.1,2056.43,2056.43,42100],["2012-10-01",2056.43,2122.77,1990.09,1990.09,109400],["2012-10-02",1990.09,2056.43,1990.09,2056.43,43100],["2012-10-03",2056.43,2189.1,1990.09,1990.09,146200],["2012-10-04",2056.43,2122.77,2056.43,2122.77,231600],["2012-10-05",2189.1,2189.1,2056.43,2189.1,61100],["2012-10-08",2056.43,2255.44,2056.43,2189.1,94600],["2012-10-09",2189.1,2255.44,2122.77,2189.1,195000],["2012-10-10",2122.77,2321.78,2122.77,2189.1,202500],["2012-10-11",2255.44,2388.11,2255.44,2321.78,558250],["2012-10-12",2321.78,2388.11,2255.44,2321.78,155700],["2012-10-15",2255.44,2321.78,2189.1,2255.44,136600],["2012-10-16",2255.44,2388.11,2255.44,2388.11,254962],["2012-10-17",2454.45,2454.45,2321.78,2388.11,226100],["2012-10-18",2388.11,2520.79,2388.11,2520.79,662962],["2012-10-19",2587.12,2587.12,2388.11,2520.79,346700],["2012-10-22",2388.11,2454.45,2321.78,2388.11,183600],["2012-10-23",2454.45,2454.45,2321.78,2454.45,126500],["2012-10-24",2321.78,2388.11,2255.44,2388.11,72900],["2012-10-25",2321.78,2388.11,2189.1,2321.78,173900],["2012-10-26",2321.78,2388.11,2255.44,2255.44,141500],["2012-10-29",2255.44,2255.44,2255.44,2255.44,61800],["2012-10-30",2321.78,2321.78,2189.1,2255.44,81100],["2012-10-31",2255.44,2255.44,2189.1,2255.44,51400],["2012-11-01",2255.44,2255.44,2189.1,2189.1,134800],["2012-11-02",2189.1,2189.1,2056.43,2056.43,525700],["2012-11-05",2056.43,2056.43,1990.09,1990.09,121700],["2012-11-06",2056.43,2056.43,1990.09,2056.43,22300],["2012-11-07",2056.43,2189.1,2056.43,2189.1,65800],["2012-11-08",2056.43,2122.77,1990.09,2122.77,108900],["2012-11-09",2056.43,2122.77,2056.43,2122.77,87400],["2012-11-12",2122.77,2189.1,2122.77,2189.1,171600],["2012-11-13",2189.1,2189.1,2122.77,2122.77,121300],["2012-11-14",2122.77,2122.77,2056.43,2056.43,84600],["2012-11-15",2056.43,2122.77,2056.43,2056.43,164356],["2012-11-16",2056.43,2122.77,2056.43,2122.77,28500],["2012-11-19",2122.77,2122.77,2056.43,2056.43,80400],["2012-11-20",2056.43,2122.77,2056.43,2122.77,53826],["2012-11-21",2122.77,2122.77,2056.43,2122.77,93000],["2012-11-22",2056.43,2122.77,2056.43,2056.43,106000],["2012-11-23",2056.43,2056.43,1990.09,1990.09,69010],["2012-11-26",2056.43,2056.43,1990.09,1990.09,50800],["2012-11-27",1990.09,1990.09,1923.76,1990.09,100000],["2012-11-28",1990.09,1990.09,1990.09,1990.09,28539],["2012-11-29",1990.09,2056.43,1990.09,1990.09,10800],["2012-11-30",1923.76,1990.09,1923.76,1990.09,52760],["2012-12-03",1990.09,1990.09,1923.76,1990.09,88580],["2012-12-04",1990.09,2056.43,1990.09,2056.43,126400],["2012-12-05",2056.43,2122.77,2056.43,2122.77,124800],["2012-12-06",2056.43,2122.77,2056.43,2122.77,93100],["2012-12-07",2056.43,2122.77,1990.09,2056.43,137120],["2012-12-10",2056.43,2122.77,2056.43,2122.77,351350],["2012-12-11",2189.1,2255.44,2056.43,2189.1,162500],["2012-12-12",2122.77,2255.44,2056.43,2255.44,305730],["2012-12-13",2255.44,2321.78,2189.1,2255.44,79000],["2012-12-14",2122.77,2255.44,2122.77,2122.77,91106],["2012-12-17",2122.77,2189.1,2122.77,2122.77,70484],["2012-12-18",2189.1,2189.1,2056.43,2189.1,154000],["2012-12-19",2189.1,2255.44,2189.1,2189.1,122800],["2012-12-20",2189.1,2189.1,2122.77,2189.1,191400],["2012-12-21",2122.77,2189.1,2122.77,2122.77,113720],["2012-12-24",2122.77,2255.44,2122.77,2255.44,484000],["2012-12-25",2189.1,2321.78,2122.77,2122.77,234083],["2012-12-26",2189.1,2255.44,2189.1,2255.44,158000],["2012-12-27",2321.78,2388.11,2321.78,2388.11,1032100],["2012-12-28",2388.11,2520.79,2321.78,2520.79,657000],["2013-01-02",2587.12,2653.46,2520.79,2653.46,801302],["2013-01-03",2719.79,2786.13,2587.12,2653.46,866000],["2013-01-04",2653.46,2786.13,2587.12,2786.13,653033],["2013-01-07",2719.79,2852.47,2653.46,2653.46,532600],["2013-01-08",2786.13,2786.13,2653.46,2786.13,1086100],["2013-01-09",2852.47,2918.8,2653.46,2719.79,1302900],["2013-01-10",2719.79,2852.47,2653.46,2852.47,483715],["2013-01-11",2918.8,3051.48,2852.47,2852.47,867325],["2013-01-14",2852.47,2852.47,2719.79,2786.13,455035],["2013-01-15",2786.13,3051.48,2786.13,2985.14,1217100],["2013-01-16",2918.8,3184.15,2852.47,2918.8,1023230],["2013-01-17",2918.8,3051.48,2918.8,2918.8,723200],["2013-01-18",2918.8,2985.14,2852.47,2985.14,527219],["2013-01-21",2918.8,3051.48,2786.13,2852.47,547500],["2013-01-22",2852.47,2852.47,2587.12,2653.46,1333900],["2013-01-23",2719.79,2719.79,2454.45,2719.79,454219],["2013-01-24",2719.79,2786.13,2587.12,2719.79,347387],["2013-01-25",2719.79,2786.13,2653.46,2719.79,1391300],["2013-01-28",2719.79,2852.47,2719.79,2719.79,662460],["2013-01-29",2719.79,2786.13,2653.46,2719.79,416650],["2013-01-30",2719.79,2786.13,2653.46,2653.46,171900],["2013-01-31",2719.79,2719.79,2587.12,2653.46,273000],["2013-02-01",2587.12,2719.79,2587.12,2653.46,307500],["2013-02-04",2653.46,2719.79,2587.12,2653.46,148504],["2013-02-05",2653.46,2653.46,2587.12,2587.12,93912],["2013-02-06",2653.46,2719.79,2653.46,2719.79,351800],["2013-02-07",2786.13,2852.47,2719.79,2852.47,361900],["2013-02-08",2786.13,2918.8,2786.13,2918.8,296900],["2013-02-18",2918.8,3117.81,2852.47,3051.48,573605],["2013-02-19",3117.81,3184.15,2985.14,3051.48,502839],["2013-02-20",2985.14,3051.48,2852.47,3051.48,700723],["2013-02-21",3051.48,3051.48,2786.13,2786.13,1107200],["2013-02-22",2653.46,2918.8,2653.46,2786.13,366100],["2013-02-25",2852.47,2852.47,2719.79,2786.13,159200],["2013-02-26",2719.79,2786.13,2587.12,2653.46,480200],["2013-02-27",2653.46,2786.13,2587.12,2719.79,326330],["2013-02-28",2786.13,2786.13,2719.79,2719.79,118237],["2013-03-01",2719.79,2786.13,2719.79,2786.13,108374],["2013-03-04",2719.79,2786.13,2520.79,2653.46,452521],["2013-03-05",2653.46,2653.46,2520.79,2653.46,470167],["2013-03-06",2719.79,2786.13,2587.12,2786.13,266401],["2013-03-07",2786.13,2786.13,2653.46,2653.46,532300],["2013-03-08",2719.79,2786.13,2719.79,2719.79,227900],["2013-03-11",2719.79,2852.47,2719.79,2852.47,291500],["2013-03-12",2786.13,2852.47,2653.46,2852.47,429397],["2013-03-13",2786.13,2852.47,2719.79,2786.13,130600],["2013-03-14",2786.13,2852.47,2719.79,2852.47,311700],["2013-03-15",2786.13,2786.13,2719.79,2786.13,130800],["2013-03-18",2786.13,2786.13,2719.79,2719.79,37500],["2013-03-19",2653.46,2786.13,2653.46,2786.13,113100],["2013-03-20",2719.79,2786.13,2653.46,2719.79,230603],["2013-03-21",2786.13,2786.13,2719.79,2719.79,64200],["2013-03-22",2653.46,2719.79,2653.46,2719.79,170900],["2013-03-25",2653.46,2719.79,2653.46,2719.79,164400],["2013-03-26",2719.79,2719.79,2653.46,2719.79,95730],["2013-03-27",2719.79,2719.79,2653.46,2719.79,142700],["2013-03-28",2653.46,2719.79,2587.12,2719.79,127141],["2013-03-29",2653.46,2719.79,2587.12,2719.79,97371],["2013-04-01",2653.46,2852.47,2653.46,2852.47,288497],["2013-04-02",2852.47,2852.47,2719.79,2786.13,206500],["2013-04-03",2719.79,2852.47,2653.46,2852.47,361200],["2013-04-04",2719.79,2786.13,2653.46,2653.46,171200],["2013-04-05",2719.79,2786.13,2653.46,2719.79,152000],["2013-04-08",2719.79,2786.13,2653.46,2786.13,339500],["2013-04-09",2719.79,2786.13,2653.46,2786.13,105210],["2013-04-10",2719.79,2719.79,2653.46,2653.46,221190],["2013-04-11",2719.79,2719.79,2653.46,2719.79,58000],["2013-04-12",2653.46,2719.79,2653.46,2719.79,110100],["2013-04-15",2653.46,2653.46,2587.12,2653.46,106545],["2013-04-16",2587.12,2653.46,2520.79,2653.46,144100],["2013-04-17",2587.12,2653.46,2587.12,2653.46,133300],["2013-04-18",2587.12,2653.46,2520.79,2653.46,64428],["2013-04-22",2653.46,2653.46,2587.12,2653.46,121400],["2013-04-23",2587.12,2653.46,2587.12,2653.46,91900],["2013-04-24",2653.46,2653.46,2587.12,2653.46,43200],["2013-04-25",2653.46,2653.46,2520.79,2653.46,79500],["2013-04-26",2587.12,2587.12,2520.79,2520.79,56700],["2013-05-02",2520.79,2520.79,2454.45,2520.79,63500],["2013-05-03",2520.79,2520.79,2454.45,2520.79,66110],["2013-05-06",2520.79,2653.46,2520.79,2653.46,124070],["2013-05-07",2653.46,2653.46,2520.79,2587.12,48623],["2013-05-08",2587.12,2587.12,2520.79,2587.12,24251],["2013-05-09",2520.79,2587.12,2520.79,2587.12,32667],["2013-05-10",2587.12,2587.12,2520.79,2587.12,67023],["2013-05-13",2520.79,2587.12,2520.79,2587.12,29378],["2013-05-14",2520.79,2520.79,2454.45,2520.79,11500],["2013-05-15",2520.79,2520.79,2520.79,2520.79,4044],["2013-05-16",2520.79,2520.79,2520.79,2520.79,15744],["2013-05-17",2653.46,2653.46,2454.45,2520.79,4385],["2013-05-20",2454.45,2520.79,2454.45,2520.79,16550],["2013-05-21",2520.79,2587.12,2454.45,2587.12,67687],["2013-05-22",2587.12,2587.12,2520.79,2587.12,129798],["2013-05-23",2587.12,2587.12,2520.79,2587.12,107609],["2013-05-24",2520.79,2587.12,2520.79,2587.12,32237],["2013-05-27",2587.12,2653.46,2587.12,2653.46,339040],["2013-05-28",2653.46,2653.46,2587.12,2653.46,136915],["2013-05-29",2653.46,2719.79,2587.12,2653.46,402333],["2013-05-30",2653.46,2719.79,2587.12,2719.79,191385],["2013-05-31",2719.79,2786.13,2653.46,2719.79,273872],["2013-06-03",2587.12,2653.46,2587.12,2587.12,315439],["2013-06-04",2653.46,2653.46,2520.79,2587.12,174885],["2013-06-05",2587.12,2653.46,2587.12,2653.46,103727],["2013-06-06",2653.46,2653.46,2587.12,2653.46,58538],["2013-06-07",2653.46,2653.46,2587.12,2653.46,88100],["2013-06-10",2653.46,2653.46,2520.79,2587.12,141915],["2013-06-11",2587.12,2653.46,2587.12,2653.46,175619],["2013-06-12",2587.12,2653.46,2587.12,2653.46,53542],["2013-06-13",2587.12,2587.12,2587.12,2587.12,74704],["2013-06-14",2587.12,2587.12,2587.12,2587.12,93750],["2013-06-17",2587.12,2587.12,2520.79,2587.12,106920],["2013-06-18",2520.79,2587.12,2454.45,2587.12,97465],["2013-06-19",2587.12,2587.12,2520.79,2587.12,62590],["2013-06-20",2520.79,2520.79,2520.79,2520.79,36500],["2013-06-21",2520.79,2520.79,2454.45,2520.79,42396],["2013-06-24",2520.79,2520.79,2388.11,2520.79,72000],["2013-06-25",2454.45,2454.45,2321.78,2454.45,82700],["2013-06-26",2454.45,2454.45,2388.11,2454.45,45171],["2013-06-27",2388.11,2454.45,2388.11,2388.11,31000],["2013-06-28",2454.45,2454.45,2388.11,2454.45,82300],["2013-07-01",2388.11,2388.11,2388.11,2388.11,9370],["2013-07-02",2454.45,2454.45,2388.11,2454.45,39402],["2013-07-03",2388.11,2454.45,2388.11,2454.45,1113],["2013-07-04",2454.45,2454.45,2388.11,2454.45,17200],["2013-07-05",2388.11,2454.45,2321.78,2388.11,38080],["2013-07-08",2388.11,2454.45,2321.78,2321.78,74955],["2013-07-09",2321.78,2388.11,2321.78,2388.11,7400],["2013-07-10",2388.11,2388.11,2321.78,2388.11,3300],["2013-07-11",2321.78,2321.78,2321.78,2321.78,39300],["2013-07-12",2321.78,2454.45,2321.78,2454.45,49690],["2013-07-15",2321.78,2454.45,2189.1,2321.78,41300],["2013-07-16",2321.78,2454.45,2321.78,2454.45,25700],["2013-07-17",2321.78,2388.11,2321.78,2388.11,15600],["2013-07-18",2388.11,2388.11,2321.78,2388.11,14300],["2013-07-19",2388.11,2454.45,2321.78,2454.45,27223],["2013-07-22",2321.78,2388.11,2321.78,2388.11,51700],["2013-07-23",2388.11,2388.11,2321.78,2388.11,20500],["2013-07-24",2388.11,2388.11,2255.44,2321.78,12200],["2013-07-25",2321.78,2321.78,2255.44,2255.44,26200],["2013-07-26",2255.44,2255.44,2189.1,2255.44,21968],["2013-07-29",2321.78,2321.78,2189.1,2189.1,46072],["2013-07-30",2189.1,2189.1,2056.43,2189.1,38953],["2013-07-31",2189.1,2255.44,2122.77,2189.1,51240],["2013-08-01",2189.1,2255.44,2122.77,2122.77,38300],["2013-08-02",2189.1,2255.44,2189.1,2255.44,18806],["2013-08-05",2189.1,2189.1,2122.77,2189.1,21823],["2013-08-06",2189.1,2189.1,2122.77,2189.1,54864],["2013-08-07",2122.77,2189.1,2056.43,2189.1,54930],["2013-08-08",2122.77,2189.1,2122.77,2122.77,30230],["2013-08-09",2122.77,2255.44,2122.77,2189.1,22232],["2013-08-12",2189.1,2189.1,2122.77,2122.77,23301],["2013-08-13",2122.77,2189.1,2122.77,2189.1,4570],["2013-08-14",2189.1,2189.1,2056.43,2189.1,14000],["2013-08-15",2122.77,2122.77,2056.43,2122.77,48296],["2013-08-16",2122.77,2189.1,2122.77,2122.77,91386],["2013-08-19",2189.1,2321.78,2122.77,2255.44,92555],["2013-08-20",2255.44,2255.44,2189.1,2255.44,51450],["2013-08-21",2189.1,2255.44,2122.77,2255.44,84208],["2013-08-22",2189.1,2189.1,2122.77,2122.77,47834],["2013-08-23",2189.1,2189.1,2122.77,2189.1,43064],["2013-08-26",2189.1,2189.1,2122.77,2189.1,34914],["2013-08-27",2122.77,2122.77,2056.43,2122.77,32152],["2013-08-28",2122.77,2122.77,1990.09,2056.43,86693],["2013-08-29",2122.77,2122.77,1990.09,2122.77,42000],["2013-08-30",2056.43,2122.77,2056.43,2122.77,7332],["2013-09-03",2122.77,2122.77,1923.76,2056.43,102250],["2013-09-04",1990.09,2056.43,1990.09,2056.43,21850],["2013-09-05",1990.09,2056.43,1990.09,2056.43,9550],["2013-09-06",2056.43,2056.43,1990.09,2056.43,29300],["2013-09-09",1990.09,1990.09,1923.76,1990.09,22481],["2013-09-10",1990.09,1990.09,1923.76,1990.09,13610],["2013-09-11",1990.09,1990.09,1923.76,1990.09,53510],["2013-09-12",1923.76,2056.43,1923.76,1990.09,36905],["2013-09-13",1990.09,1990.09,1923.76,1990.09,48191],["2013-09-16",1923.76,1990.09,1923.76,1990.09,21400],["2013-09-17",1923.76,1923.76,1857.42,1923.76,44892],["2013-09-18",1857.42,1923.76,1857.42,1857.42,58800],["2013-09-19",1857.42,1857.42,1724.75,1857.42,54325],["2013-09-20",1791.08,1857.42,1791.08,1791.08,6800],["2013-09-23",1791.08,1923.76,1791.08,1923.76,74100],["2013-09-24",1923.76,1990.09,1857.42,1990.09,32932],["2013-09-25",1857.42,2056.43,1857.42,2056.43,149300],["2013-09-26",2056.43,2056.43,1990.09,2056.43,139308],["2013-09-27",1990.09,2056.43,1990.09,2056.43,116023],["2013-09-30",1990.09,2122.77,1990.09,2122.77,102523],["2013-10-01",2122.77,2122.77,1990.09,2056.43,126430],["2013-10-02",2056.43,2189.1,2056.43,2189.1,59747],["2013-10-03",2122.77,2189.1,2056.43,2189.1,75762],["2013-10-04",2122.77,2122.77,2056.43,2122.77,73677],["2013-10-07",2056.43,2122.77,2056.43,2122.77,47376],["2013-10-08",2122.77,2189.1,2056.43,2189.1,79800],["2013-10-09",2122.77,2189.1,2056.43,2189.1,67381],["2013-10-10",2122.77,2122.77,2122.77,2122.77,53432],["2013-10-11",2122.77,2122.77,2056.43,2122.77,126650],["2013-10-14",2122.77,2122.77,2056.43,2122.77,50800],["2013-10-15",2122.77,2122.77,2056.43,2122.77,60000],["2013-10-16",2122.77,2189.1,2122.77,2189.1,27100],["2013-10-17",2189.1,2189.1,2122.77,2122.77,53012],["2013-10-18",2122.77,2189.1,2122.77,2189.1,47327],["2013-10-21",2189.1,2255.44,2189.1,2255.44,99133],["2013-10-22",2189.1,2255.44,2189.1,2255.44,93700],["2013-10-23",2255.44,2255.44,2189.1,2255.44,177600],["2013-10-24",2255.44,2255.44,2189.1,2189.1,155200],["2013-10-25",2189.1,2189.1,2189.1,2189.1,63130],["2013-10-28",2189.1,2189.1,2189.1,2189.1,35000],["2013-10-29",2189.1,2189.1,2189.1,2189.1,44800],["2013-10-30",2189.1,2255.44,2189.1,2189.1,3500],["2013-10-31",2189.1,2189.1,2189.1,2189.1,120570],["2013-11-01",2189.1,2255.44,2189.1,2255.44,25750],["2013-11-04",2189.1,2321.78,2189.1,2255.44,157555],["2013-11-05",2321.78,2388.11,2255.44,2321.78,94945],["2013-11-06",2388.11,2388.11,2321.78,2388.11,119922],["2013-11-07",2321.78,2388.11,2255.44,2388.11,112300],["2013-11-08",2255.44,2388.11,2255.44,2321.78,64700],["2013-11-11",2321.78,2388.11,2255.44,2388.11,52200],["2013-11-12",2321.78,2388.11,2321.78,2321.78,140561],["2013-11-13",2321.78,2388.11,2255.44,2255.44,121029],["2013-11-14",2255.44,2321.78,2255.44,2321.78,20165],["2013-11-15",2321.78,2388.11,2321.78,2388.11,106750],["2013-11-18",2321.78,2454.45,2321.78,2388.11,67490],["2013-11-19",2388.11,2388.11,2321.78,2321.78,33571],["2013-11-20",2321.78,2454.45,2321.78,2388.11,65700],["2013-11-21",2454.45,2587.12,2388.11,2454.45,413982],["2013-11-22",2454.45,2587.12,2454.45,2520.79,111310],["2013-11-25",2520.79,2520.79,2454.45,2454.45,53424],["2013-11-26",2454.45,2454.45,2321.78,2388.11,104229],["2013-11-27",2454.45,2520.79,2388.11,2388.11,87100],["2013-11-28",2388.11,2454.45,2321.78,2321.78,130800],["2013-11-29",2388.11,2454.45,2321.78,2388.11,119715],["2013-12-02",2388.11,2388.11,2321.78,2388.11,70022],["2013-12-03",2388.11,2520.79,2388.11,2454.45,127441],["2013-12-04",2454.45,2653.46,2454.45,2653.46,751176],["2013-12-05",2653.46,2786.13,2587.12,2719.79,154859],["2013-12-06",2653.46,2653.46,2520.79,2520.79,121495],["2013-12-09",2520.79,2653.46,2520.79,2520.79,127100],["2013-12-10",2520.79,2587.12,2520.79,2520.79,130204],["2013-12-11",2520.79,2520.79,2388.11,2388.11,165500],["2013-12-12",2388.11,2520.79,2321.78,2520.79,135300],["2013-12-13",2520.79,2520.79,2454.45,2454.45,32316],["2013-12-16",2454.45,2454.45,2388.11,2454.45,76800],["2013-12-17",2454.45,2520.79,2454.45,2454.45,58500],["2013-12-18",2454.45,2454.45,2388.11,2388.11,80200],["2013-12-19",2388.11,2520.79,2388.11,2520.79,101700],["2013-12-20",2520.79,2520.79,2454.45,2520.79,18024],["2013-12-23",2520.79,2587.12,2520.79,2520.79,145876],["2013-12-24",2520.79,2653.46,2520.79,2587.12,144614],["2013-12-25",2520.79,2520.79,2454.45,2454.45,49158],["2013-12-26",2520.79,2520.79,2454.45,2454.45,59400],["2013-12-27",2454.45,2520.79,2454.45,2520.79,51042],["2013-12-30",2454.45,2454.45,2388.11,2388.11,75000],["2013-12-31",2454.45,2520.79,2388.11,2520.79,45200],["2014-01-02",2520.79,2520.79,2454.45,2454.45,52688],["2014-01-03",2454.45,2454.45,2388.11,2454.45,91609],["2014-01-06",2454.45,2520.79,2454.45,2520.79,98681],["2014-01-07",2587.12,2587.12,2520.79,2587.12,127033],["2014-01-08",2520.79,2719.79,2520.79,2719.79,385050],["2014-01-09",2786.13,2852.47,2719.79,2786.13,249210],["2014-01-10",2719.79,2719.79,2653.46,2653.46,104914],["2014-01-13",2719.79,2719.79,2653.46,2653.46,69993],["2014-01-14",2653.46,2719.79,2653.46,2653.46,150477],["2014-01-15",2653.46,2786.13,2653.46,2719.79,375050],["2014-01-16",2719.79,2786.13,2653.46,2719.79,97216],["2014-01-17",2719.79,2719.79,2653.46,2653.46,85335],["2014-01-20",2653.46,2653.46,2587.12,2587.12,196110],["2014-01-21",2653.46,2719.79,2587.12,2653.46,174210],["2014-01-22",2653.46,2653.46,2587.12,2587.12,69507],["2014-01-23",2587.12,2587.12,2520.79,2587.12,44348],["2014-01-24",2520.79,2719.79,2520.79,2653.46,37250],["2014-01-27",2587.12,2719.79,2587.12,2719.79,61450],["2014-02-06",2653.46,2719.79,2653.46,2719.79,23300],["2014-02-07",2719.79,2719.79,2653.46,2653.46,88106],["2014-02-10",2653.46,2653.46,2587.12,2653.46,228891],["2014-02-11",2653.46,2653.46,2587.12,2587.12,128310],["2014-02-12",2786.13,2786.13,2786.13,2786.13,657598],["2014-02-13",3051.48,3051.48,2985.14,3051.48,1831846],["2014-02-14",3316.82,3316.82,3184.15,3316.82,1576236],["2014-02-17",3383.16,3648.5,3383.16,3648.5,1183933],["2014-02-18",3980.19,3980.19,3714.84,3714.84,1021666],["2014-02-19",3714.84,3714.84,3449.5,3648.5,1082540],["2014-02-20",3714.84,3714.84,3316.82,3449.5,1334038],["2014-02-21",3449.5,3449.5,3316.82,3316.82,522078],["2014-02-24",3316.82,3449.5,3184.15,3449.5,451732],["2014-02-25",3449.5,3449.5,3316.82,3383.16,395147],["2014-02-26",3383.16,3383.16,3051.48,3316.82,1399788],["2014-02-27",3316.82,3449.5,3250.49,3316.82,1991287],["2014-02-28",3250.49,3383.16,3250.49,3316.82,301177],["2014-03-03",3316.82,3383.16,3184.15,3316.82,333889],["2014-03-04",3250.49,3316.82,3184.15,3316.82,238694],["2014-03-05",3316.82,3449.5,3316.82,3383.16,181135],["2014-03-06",3316.82,3383.16,3250.49,3250.49,602125],["2014-03-07",3250.49,3515.83,3250.49,3515.83,1904117],["2014-03-10",3714.84,3847.51,3582.17,3781.18,1216219],["2014-03-11",3781.18,3847.51,3582.17,3714.84,956615],["2014-03-12",3648.5,3648.5,3449.5,3515.83,1061321],["2014-03-13",3449.5,3847.51,3449.5,3847.51,1642228],["2014-03-14",3913.85,3913.85,3714.84,3781.18,755618],["2014-03-17",3847.51,4112.86,3781.18,4112.86,3863914],["2014-03-18",4179.2,4510.88,4179.2,4510.88,1995708],["2014-03-19",4643.55,4908.9,4643.55,4776.22,1638720],["2014-03-20",4842.56,4842.56,4510.88,4577.22,2262465],["2014-03-21",4577.22,4842.56,4510.88,4643.55,2573491],["2014-03-24",4709.89,5107.91,4643.55,5107.91,1826450],["2014-03-25",5439.59,5505.93,5107.91,5174.24,2298732],["2014-03-26",5174.24,5439.59,4709.89,4709.89,2005676],["2014-03-27",4709.89,4908.9,4378.21,4908.9,1389248],["2014-03-28",4975.23,5107.91,4842.56,4908.9,1280504],["2014-03-31",4908.9,4908.9,4577.22,4776.22,1789827],["2014-04-01",4776.22,4776.22,4311.87,4444.54,1142653],["2014-04-02",4444.54,4577.22,4046.52,4179.2,1216218],["2014-04-03",4112.86,4510.88,4112.86,4510.88,1024150],["2014-04-04",4510.88,4577.22,4245.53,4311.87,738110],["2014-04-07",4311.87,4444.54,4311.87,4444.54,449310],["2014-04-08",4444.54,4577.22,4378.21,4577.22,932756],["2014-04-10",4577.22,4577.22,4444.54,4510.88,549272],["2014-04-11",4444.54,4510.88,4378.21,4444.54,967710],["2014-04-14",4378.21,4510.88,4245.53,4245.53,568673],["2014-04-15",4245.53,4245.53,3913.85,3913.85,1221129],["2014-04-16",3913.85,3913.85,3582.17,3648.5,1229590],["2014-04-17",3714.84,3913.85,3714.84,3913.85,503253],["2014-04-18",3913.85,3913.85,3582.17,3582.17,675305],["2014-04-21",3515.83,3515.83,3250.49,3250.49,805206],["2014-04-22",3316.82,3515.83,3250.49,3515.83,584660],["2014-04-23",3582.17,3714.84,3515.83,3515.83,654123],["2014-04-24",3515.83,3582.17,3449.5,3582.17,280280],["2014-04-25",3449.5,3714.84,3449.5,3582.17,436403],["2014-04-28",3648.5,3648.5,3449.5,3515.83,285429],["2014-04-29",3449.5,3582.17,3383.16,3449.5,193240],["2014-05-05",3449.5,3449.5,3117.81,3250.49,501500],["2014-05-06",3184.15,3250.49,2985.14,3184.15,698226],["2014-05-07",3184.15,3250.49,3117.81,3117.81,290600],["2014-05-08",3117.81,3117.81,2852.47,2852.47,870134],["2014-05-09",2852.47,3051.48,2852.47,2985.14,562184],["2014-05-12",2985.14,2985.14,2719.79,2719.79,363300],["2014-05-13",2520.79,2719.79,2454.45,2520.79,491525],["2014-05-14",2454.45,2719.79,2388.11,2719.79,531216],["2014-05-15",2719.79,2918.8,2454.45,2587.12,506874],["2014-05-16",2653.46,2786.13,2520.79,2786.13,509720],["2014-05-19",2786.13,2985.14,2719.79,2918.8,633100],["2014-05-20",2918.8,3117.81,2852.47,3117.81,775082],["2014-05-21",3117.81,3383.16,3051.48,3383.16,1224402],["2014-05-22",3383.16,3449.5,3184.15,3184.15,785778],["2014-05-23",3117.81,3184.15,2985.14,3117.81,541240],["2014-05-26",3051.48,3184.15,2918.8,3184.15,434300],["2014-05-27",3117.81,3383.16,3117.81,3383.16,983285],["2014-05-28",3383.16,3449.5,3250.49,3316.82,955310],["2014-05-29",3250.49,3316.82,3184.15,3184.15,554998],["2014-05-30",3117.81,3250.49,3117.81,3184.15,461360],["2014-06-02",3184.15,3184.15,2985.14,3051.48,529952],["2014-06-03",3051.48,3184.15,3051.48,3051.48,268551],["2014-06-04",3051.48,3051.48,2918.8,2918.8,486850],["2014-06-05",2918.8,3051.48,2852.47,3051.48,350932],["2014-06-06",3051.48,3316.82,3051.48,3316.82,933158],["2014-06-09",3383.16,3515.83,3250.49,3316.82,954135],["2014-06-10",3316.82,3316.82,3051.48,3184.15,390659],["2014-06-11",3184.15,3316.82,3117.81,3250.49,318220],["2014-06-12",3250.49,3250.49,3184.15,3184.15,497300],["2014-06-13",3184.15,3250.49,3117.81,3117.81,281143],["2014-06-16",3184.15,3250.49,3117.81,3184.15,161100],["2014-06-17",3184.15,3383.16,3184.15,3316.82,577742],["2014-06-18",3316.82,3383.16,3250.49,3250.49,433448],["2014-06-19",3184.15,3250.49,3051.48,3250.49,732291],["2014-06-20",3250.49,3316.82,3184.15,3250.49,58500],["2014-06-23",3184.15,3184.15,3184.15,3184.15,157217],["2014-06-24",3117.81,3250.49,3117.81,3250.49,232145],["2014-06-25",3184.15,3316.82,3184.15,3316.82,477410],["2014-06-26",3250.49,3316.82,3184.15,3250.49,314120],["2014-06-27",3250.49,3316.82,3250.49,3250.49,414310],["2014-06-30",3250.49,3316.82,3250.49,3250.49,133050],["2014-07-01",3250.49,3316.82,3250.49,3316.82,429321],["2014-07-02",3316.82,3383.16,3316.82,3383.16,369710],["2014-07-03",3383.16,3515.83,3383.16,3449.5,706910],["2014-07-04",3515.83,3515.83,3383.16,3449.5,468658],["2014-07-07",3449.5,3515.83,3383.16,3449.5,381426],["2014-07-08",3449.5,3449.5,3383.16,3383.16,505889],["2014-07-09",3383.16,3449.5,3383.16,3449.5,380650],["2014-07-10",3449.5,3449.5,3250.49,3316.82,495400],["2014-07-11",3250.49,3316.82,3250.49,3316.82,353750],["2014-07-14",3316.82,3316.82,3250.49,3316.82,50280],["2014-07-15",3316.82,3383.16,3250.49,3316.82,303510],["2014-07-16",3316.82,3515.83,3316.82,3316.82,399826],["2014-07-17",3316.82,3316.82,3250.49,3316.82,298841],["2014-07-18",3316.82,3316.82,3250.49,3250.49,191510],["2014-07-21",3316.82,3316.82,3184.15,3184.15,284741],["2014-07-22",3184.15,3250.49,3051.48,3117.81,328455],["2014-07-23",3051.48,3117.81,3051.48,3117.81,168439],["2014-07-24",3117.81,3184.15,3117.81,3117.81,96200],["2014-07-25",3117.81,3117.81,2985.14,2985.14,256355],["2014-07-28",2985.14,2985.14,2786.13,2852.47,465938],["2014-07-29",2852.47,2918.8,2852.47,2852.47,187005],["2014-07-30",2852.47,2918.8,2786.13,2918.8,130230],["2014-07-31",2918.8,2985.14,2918.8,2985.14,178905],["2014-08-01",2985.14,2985.14,2918.8,2918.8,91102],["2014-08-04",2918.8,2985.14,2852.47,2985.14,106209],["2014-08-05",2985.14,2985.14,2918.8,2985.14,171020],["2014-08-06",2985.14,3117.81,2985.14,3051.48,211713],["2014-08-07",2985.14,3051.48,2985.14,2985.14,58393],["2014-08-08",3051.48,3117.81,3051.48,3051.48,266905],["2014-08-11",3051.48,3051.48,2985.14,3051.48,139233],["2014-08-12",3051.48,3051.48,2918.8,2985.14,190701],["2014-08-13",3051.48,3117.81,2985.14,3051.48,178700],["2014-08-14",3051.48,3184.15,3051.48,3051.48,272000],["2014-08-15",3051.48,3117.81,3051.48,3117.81,76000],["2014-08-18",3051.48,3184.15,3051.48,3184.15,457441],["2014-08-19",3184.15,3184.15,3051.48,3117.81,320614],["2014-08-20",3117.81,3184.15,3117.81,3184.15,260209],["2014-08-21",3117.81,3184.15,3051.48,3117.81,367839],["2014-08-22",3184.15,3184.15,3117.81,3117.81,272783],["2014-08-25",3184.15,3250.49,3117.81,3184.15,438048],["2014-08-26",3184.15,3250.49,3117.81,3250.49,505161],["2014-08-27",3250.49,3316.82,3184.15,3184.15,350877],["2014-08-28",3184.15,3383.16,3184.15,3316.82,780936],["2014-08-29",3316.82,3449.5,3316.82,3383.16,565190],["2014-09-03",3449.5,3714.84,3449.5,3582.17,1147225],["2014-09-04",3515.83,3582.17,3449.5,3515.83,598112],["2014-09-05",3515.83,3582.17,3449.5,3515.83,369654],["2014-09-08",3515.83,3648.5,3449.5,3515.83,423120],["2014-09-09",3515.83,3582.17,3250.49,3250.49,1158840],["2014-09-10",3316.82,3449.5,3250.49,3383.16,589693],["2014-09-11",3383.16,3449.5,3316.82,3383.16,402657],["2014-09-12",3383.16,3449.5,3383.16,3449.5,544815],["2014-09-15",3449.5,3714.84,3449.5,3582.17,1805250],["2014-09-16",3582.17,3648.5,3449.5,3648.5,676171],["2014-09-17",3781.18,3980.19,3648.5,3980.19,3209496],["2014-09-18",3980.19,4112.86,3648.5,3714.84,1538602],["2014-09-19",3648.5,3847.51,3648.5,3714.84,1140869],["2014-09-22",3714.84,3781.18,3582.17,3582.17,694088],["2014-09-23",3582.17,3648.5,3515.83,3582.17,725410],["2014-09-24",3582.17,3648.5,3515.83,3515.83,464130],["2014-09-25",3582.17,3714.84,3449.5,3714.84,738420],["2014-09-26",3714.84,3714.84,3582.17,3582.17,368865],["2014-09-29",3648.5,3714.84,3582.17,3648.5,1156082],["2014-09-30",3648.5,3714.84,3582.17,3648.5,412103],["2014-10-01",3648.5,3781.18,3648.5,3714.84,962575],["2014-10-02",3781.18,3980.19,3714.84,3980.19,1810838],["2014-10-03",4179.2,4179.2,3913.85,3913.85,841219],["2014-10-06",3913.85,3980.19,3913.85,3913.85,673181],["2014-10-07",3913.85,3980.19,3847.51,3847.51,642106],["2014-10-08",3913.85,4179.2,3847.51,4112.86,1709004],["2014-10-09",4179.2,4245.53,4046.52,4112.86,925019],["2014-10-10",4179.2,4179.2,3913.85,3980.19,588813],["2014-10-13",3980.19,3980.19,3847.51,3980.19,448198],["2014-10-14",3980.19,3980.19,3781.18,3781.18,559145],["2014-10-15",3781.18,3913.85,3714.84,3847.51,784137],["2014-10-16",3781.18,3781.18,3582.17,3582.17,885250],["2014-10-17",3582.17,3781.18,3582.17,3781.18,686608],["2014-10-20",3781.18,3781.18,3582.17,3582.17,326920],["2014-10-21",3582.17,3648.5,3515.83,3648.5,274298],["2014-10-22",3648.5,3714.84,3582.17,3648.5,570119],["2014-10-23",3648.5,3648.5,3515.83,3515.83,555007],["2014-10-24",3582.17,3582.17,3449.5,3515.83,516070],["2014-10-27",3449.5,3449.5,3250.49,3250.49,410704],["2014-10-28",3316.82,3383.16,3316.82,3383.16,232629],["2014-10-29",3449.5,3582.17,3383.16,3515.83,153770],["2014-10-30",3449.5,3515.83,3383.16,3449.5,103632],["2014-10-31",3383.16,3582.17,3383.16,3515.83,215670],["2014-11-03",3582.17,3648.5,3515.83,3582.17,199300],["2014-11-04",3582.17,3582.17,3449.5,3515.83,132830],["2014-11-05",3515.83,3582.17,3449.5,3449.5,189325],["2014-11-06",3515.83,3515.83,3449.5,3449.5,139381],["2014-11-07",3449.5,3515.83,3383.16,3515.83,327992],["2014-11-10",3515.83,3582.17,3449.5,3582.17,296090],["2014-11-11",3515.83,3582.17,3449.5,3515.83,219232],["2014-11-12",3515.83,3648.5,3515.83,3582.17,339177],["2014-11-13",3582.17,3648.5,3582.17,3648.5,631471],["2014-11-14",3582.17,3648.5,3515.83,3648.5,330515],["2014-11-17",3648.5,3648.5,3582.17,3648.5,87175],["2014-11-18",3582.17,3582.17,3515.83,3582.17,150684],["2014-11-19",3515.83,3582.17,3449.5,3582.17,424900],["2014-11-20",3515.83,3582.17,3449.5,3582.17,365807],["2014-11-21",3582.17,3582.17,3449.5,3449.5,312541],["2014-11-24",3449.5,3449.5,3316.82,3383.16,296722],["2014-11-25",3383.16,3449.5,3316.82,3316.82,154074],["2014-11-26",3316.82,3449.5,3316.82,3383.16,301150],["2014-11-27",3250.49,3383.16,3250.49,3383.16,209615],["2014-11-28",3383.16,3449.5,3383.16,3383.16,188415],["2014-12-01",3383.16,3449.5,3383.16,3383.16,130631],["2014-12-02",3383.16,3449.5,3383.16,3449.5,54525],["2014-12-03",3383.16,3515.83,3383.16,3515.83,257800],["2014-12-04",3515.83,3515.83,3383.16,3515.83,228323],["2014-12-05",3515.83,3515.83,3449.5,3515.83,318521],["2014-12-08",3449.5,3449.5,3383.16,3449.5,186633],["2014-12-09",3383.16,3383.16,3250.49,3250.49,320034],["2014-12-10",3250.49,3383.16,3250.49,3383.16,260269],["2014-12-11",3316.82,3383.16,3250.49,3250.49,122921],["2014-12-12",3250.49,3383.16,3250.49,3316.82,67938],["2014-12-15",3316.82,3316.82,3250.49,3250.49,237110],["2014-12-16",3250.49,3316.82,3184.15,3250.49,167345],["2014-12-17",3250.49,3316.82,3051.48,3117.81,322800],["2014-12-18",3117.81,3250.49,3117.81,3184.15,71100],["2014-12-19",3184.15,3184.15,3051.48,3051.48,318210],["2014-12-22",3117.81,3184.15,3117.81,3184.15,123148],["2014-12-23",3184.15,3184.15,3051.48,3051.48,108132],["2014-12-24",3117.81,3184.15,3051.48,3117.81,136065],["2014-12-25",3117.81,3184.15,3051.48,3051.48,29822],["2014-12-26",3051.48,3051.48,2985.14,3051.48,346954],["2014-12-29",3051.48,3051.48,2918.8,2918.8,164599],["2014-12-30",2918.8,2985.14,2786.13,2918.8,303705],["2014-12-31",2985.14,3117.81,2985.14,3117.81,164519],["2015-01-05",3117.81,3184.15,3051.48,3117.81,129460],["2015-01-06",3051.48,3184.15,3051.48,3184.15,240867],["2015-01-07",3117.81,3184.15,3117.81,3117.81,243057],["2015-01-08",3117.81,3117.81,2985.14,3117.81,166710],["2015-01-09",3051.48,3250.49,3051.48,3250.49,320110],["2015-01-12",3184.15,3184.15,3117.81,3117.81,211671],["2015-01-13",3051.48,3184.15,3051.48,3184.15,107916],["2015-01-14",3184.15,3184.15,3051.48,3184.15,38391],["2015-01-15",3117.81,3184.15,3117.81,3117.81,31827],["2015-01-16",3117.81,3184.15,3117.81,3117.81,227703],["2015-01-19",3117.81,3184.15,3117.81,3117.81,189250],["2015-01-20",3117.81,3184.15,3117.81,3117.81,75781],["2015-01-21",3184.15,3250.49,3117.81,3184.15,157814],["2015-01-22",3184.15,3250.49,3117.81,3184.15,85170],["2015-01-23",3184.15,3250.49,3117.81,3117.81,148043],["2015-01-26",3117.81,3184.15,3117.81,3117.81,131217],["2015-01-27",3117.81,3117.81,2985.14,3117.81,238485],["2015-01-28",3117.81,3117.81,3051.48,3051.48,125300],["2015-01-29",3051.48,3117.81,3051.48,3117.81,75900],["2015-01-30",3051.48,3051.48,2985.14,2985.14,145300],["2015-02-02",2985.14,2985.14,2918.8,2918.8,99800],["2015-02-03",2918.8,2918.8,2918.8,2918.8,98300],["2015-02-04",2918.8,2918.8,2852.47,2918.8,51578],["2015-02-05",2918.8,2918.8,2852.47,2852.47,77944],["2015-02-06",2852.47,2918.8,2852.47,2852.47,101549],["2015-02-09",2786.13,2852.47,2786.13,2786.13,61800],["2015-02-10",2786.13,2852.47,2719.79,2786.13,144818],["2015-02-11",2786.13,2918.8,2786.13,2918.8,56401],["2015-02-12",2918.8,2918.8,2852.47,2918.8,61800],["2015-02-13",2918.8,2985.14,2852.47,2918.8,91730],["2015-02-24",2985.14,3051.48,2918.8,2985.14,75753],["2015-02-25",2985.14,3051.48,2918.8,2918.8,88045],["2015-02-26",2985.14,2985.14,2918.8,2985.14,17877],["2015-02-27",2985.14,3051.48,2918.8,2918.8,79635],["2015-03-02",2985.14,2985.14,2918.8,2918.8,54300],["2015-03-03",2918.8,3051.48,2918.8,2985.14,122655],["2015-03-04",3051.48,3051.48,2985.14,3051.48,122915],["2015-03-05",3051.48,3051.48,2985.14,2985.14,310400],["2015-03-06",2985.14,3051.48,2985.14,2985.14,73684],["2015-03-09",2918.8,2985.14,2918.8,2918.8,137104],["2015-03-10",2918.8,2985.14,2918.8,2918.8,162535],["2015-03-11",2918.8,2918.8,2852.47,2852.47,122474],["2015-03-12",2852.47,2918.8,2852.47,2852.47,103040],["2015-03-13",2852.47,2918.8,2852.47,2918.8,43704],["2015-03-16",2918.8,2918.8,2852.47,2852.47,55510],["2015-03-17",2852.47,2918.8,2852.47,2852.47,84753],["2015-03-18",2852.47,2852.47,2786.13,2852.47,162834],["2015-03-19",2852.47,2852.47,2786.13,2852.47,129036],["2015-03-20",2786.13,2852.47,2786.13,2852.47,201211],["2015-03-23",2852.47,2852.47,2786.13,2786.13,67260],["2015-03-24",2786.13,2786.13,2653.46,2786.13,188510],["2015-03-25",2719.79,2786.13,2653.46,2719.79,35701],["2015-03-26",2653.46,2786.13,2653.46,2719.79,157265],["2015-03-27",2719.79,2719.79,2653.46,2653.46,26610],["2015-03-30",2719.79,2719.79,2653.46,2653.46,153831],["2015-03-31",2653.46,2719.79,2653.46,2653.46,63417],["2015-04-01",2653.46,2653.46,2520.79,2520.79,136185],["2015-04-02",2520.79,2653.46,2454.45,2587.12,145620],["2015-04-03",2587.12,2587.12,2520.79,2587.12,71421],["2015-04-06",2587.12,2653.46,2587.12,2653.46,53808],["2015-04-07",2587.12,2653.46,2587.12,2653.46,65030],["2015-04-08",2653.46,2719.79,2653.46,2719.79,96932],["2015-04-09",2653.46,2786.13,2653.46,2786.13,184685],["2015-04-10",2786.13,2918.8,2786.13,2918.8,162174],["2015-04-13",2852.47,2918.8,2786.13,2852.47,104175],["2015-04-14",2852.47,2852.47,2653.46,2719.79,80600],["2015-04-15",2852.47,2852.47,2719.79,2786.13,153726],["2015-04-16",2786.13,2786.13,2719.79,2719.79,137050],["2015-04-17",2719.79,2786.13,2653.46,2786.13,76700],["2015-04-20",2719.79,2719.79,2653.46,2719.79,56910],["2015-04-21",2653.46,2719.79,2653.46,2719.79,66340],["2015-04-22",2653.46,2719.79,2653.46,2719.79,16200],["2015-04-23",2653.46,2719.79,2587.12,2653.46,24949],["2015-04-24",2587.12,2653.46,2587.12,2653.46,22200],["2015-04-27",2653.46,2653.46,2520.79,2653.46,53440],["2015-05-04",2587.12,2587.12,2388.11,2454.45,194000],["2015-05-05",2454.45,2454.45,2321.78,2321.78,332600],["2015-05-06",2321.78,2321.78,2122.77,2122.77,396510],["2015-05-07",2122.77,2189.1,1990.09,2189.1,232920],["2015-05-08",2122.77,2255.44,2122.77,2122.77,104820],["2015-05-11",2122.77,2255.44,2122.77,2189.1,131255],["2015-05-12",2189.1,2189.1,2056.43,2056.43,156325],["2015-05-13",2122.77,2122.77,2056.43,2056.43,116300],["2015-05-14",2056.43,2122.77,2056.43,2122.77,21184],["2015-05-15",2122.77,2189.1,2056.43,2056.43,151024],["2015-05-18",2122.77,2122.77,1923.76,1990.09,127100],["2015-05-19",1990.09,2122.77,1990.09,2056.43,54400],["2015-05-20",1990.09,2255.44,1990.09,2255.44,125346],["2015-05-21",2255.44,2255.44,2122.77,2189.1,82627],["2015-05-22",2189.1,2189.1,2122.77,2189.1,134000],["2015-05-25",2255.44,2255.44,2122.77,2189.1,186400],["2015-05-26",2255.44,2321.78,2189.1,2255.44,207710],["2015-05-27",2321.78,2388.11,2255.44,2321.78,235100],["2015-05-28",2321.78,2520.79,2321.78,2520.79,306350],["2015-05-29",2520.79,2587.12,2388.11,2454.45,319800],["2015-06-01",2454.45,2520.79,2388.11,2388.11,127800],["2015-06-02",2388.11,2454.45,2321.78,2321.78,184200],["2015-06-03",2388.11,2454.45,2321.78,2388.11,56219],["2015-06-04",2454.45,2587.12,2454.45,2587.12,567409],["2015-06-05",2653.46,2653.46,2520.79,2587.12,152313],["2015-06-08",2587.12,2719.79,2587.12,2653.46,264487],["2015-06-09",2587.12,2719.79,2520.79,2587.12,331580],["2015-06-10",2587.12,2587.12,2520.79,2587.12,137594],["2015-06-11",2587.12,2653.46,2587.12,2587.12,175232],["2015-06-12",2653.46,2786.13,2653.46,2786.13,375490],["2015-06-15",2852.47,2985.14,2786.13,2852.47,648430],["2015-06-16",2918.8,2918.8,2719.79,2786.13,211600],["2015-06-17",2719.79,2786.13,2653.46,2653.46,194745],["2015-06-18",2653.46,2786.13,2653.46,2719.79,108310],["2015-06-19",2786.13,2786.13,2653.46,2653.46,151450],["2015-06-22",2653.46,2719.79,2587.12,2653.46,81710],["2015-06-23",2653.46,2653.46,2587.12,2587.12,96120],["2015-06-24",2653.46,2653.46,2587.12,2587.12,96690],["2015-06-25",2587.12,2653.46,2520.79,2587.12,68100],["2015-06-26",2520.79,2653.46,2520.79,2653.46,277152],["2015-06-29",2587.12,2653.46,2587.12,2587.12,93510],["2015-06-30",2587.12,2587.12,2520.79,2520.79,98250],["2015-07-01",2520.79,2587.12,2520.79,2587.12,170566],["2015-07-02",2587.12,2587.12,2587.12,2587.12,119747],["2015-07-03",2653.46,2719.79,2653.46,2719.79,160652],["2015-07-06",2719.79,2719.79,2587.12,2653.46,164226],["2015-07-07",2653.46,2653.46,2587.12,2587.12,147137],["2015-07-08",2653.46,2719.79,2587.12,2587.12,178541],["2015-07-09",2587.12,2587.12,2520.79,2587.12,129010],["2015-07-10",2653.46,2653.46,2587.12,2587.12,170365],["2015-07-13",2653.46,2786.13,2587.12,2786.13,777738],["2015-07-14",3051.48,3051.48,2786.13,2786.13,836071],["2015-07-15",2719.79,2786.13,2653.46,2653.46,123514],["2015-07-16",2653.46,2653.46,2587.12,2653.46,252450],["2015-07-17",2653.46,2653.46,2587.12,2653.46,158800],["2015-07-20",2587.12,2653.46,2520.79,2653.46,79502],["2015-07-21",2653.46,2653.46,2520.79,2587.12,219920],["2015-07-22",2587.12,2587.12,2520.79,2587.12,83500],["2015-07-23",2587.12,2587.12,2520.79,2520.79,62561],["2015-07-24",2520.79,2520.79,2454.45,2454.45,308161],["2015-07-27",2454.45,2587.12,2454.45,2520.79,114804],["2015-07-28",2587.12,2587.12,2454.45,2454.45,147867],["2015-07-29",2520.79,2520.79,2321.78,2321.78,339800],["2015-07-30",2255.44,2255.44,2189.1,2189.1,251600],["2015-07-31",2189.1,2321.78,2189.1,2321.78,183302],["2015-08-03",2255.44,2255.44,2189.1,2189.1,172860],["2015-08-04",2255.44,2255.44,2189.1,2255.44,48000],["2015-08-05",2454.45,2454.45,2255.44,2255.44,109949],["2015-08-06",2388.11,2388.11,2189.1,2189.1,63260],["2015-08-07",2255.44,2255.44,2189.1,2255.44,60623],["2015-08-10",2255.44,2255.44,2189.1,2255.44,94322],["2015-08-11",2255.44,2255.44,2189.1,2255.44,55835],["2015-08-12",2189.1,2189.1,2122.77,2189.1,109660],["2015-08-13",2189.1,2189.1,2056.43,2122.77,55300],["2015-08-14",2122.77,2189.1,2056.43,2122.77,160331],["2015-08-17",2321.78,2321.78,2056.43,2122.77,85024],["2015-08-18",2122.77,2122.77,1990.09,2122.77,105241],["2015-08-19",2056.43,2056.43,2056.43,2056.43,82510],["2015-08-20",2056.43,2122.77,2056.43,2056.43,186300],["2015-08-21",1990.09,2056.43,1857.42,1990.09,144608],["2015-08-24",1923.76,1990.09,1791.08,1923.76,317584],["2015-08-25",1857.42,1990.09,1857.42,1990.09,74100],["2015-08-26",1990.09,2056.43,1923.76,2056.43,196448],["2015-08-27",2056.43,2122.77,1990.09,2056.43,69800],["2015-08-28",2056.43,2056.43,1923.76,1990.09,120400],["2015-08-31",1990.09,2056.43,1990.09,1990.09,115288],["2015-09-01",2056.43,2056.43,1990.09,1990.09,45400],["2015-09-03",1990.09,2056.43,1990.09,2056.43,132100],["2015-09-04",2056.43,2056.43,1990.09,2056.43,87330],["2015-09-07",2056.43,2056.43,1990.09,1990.09,57586],["2015-09-08",2056.43,2056.43,2056.43,2056.43,114971],["2015-09-09",2122.77,2122.77,2056.43,2122.77,128689],["2015-09-10",2056.43,2122.77,2056.43,2122.77,85300],["2015-09-11",2122.77,2122.77,2056.43,2122.77,23263],["2015-09-14",2122.77,2122.77,1990.09,1990.09,81907],["2015-09-15",1990.09,2056.43,1990.09,2056.43,55334],["2015-09-16",2056.43,2056.43,1990.09,1990.09,35950],["2015-09-17",1990.09,2056.43,1990.09,1990.09,15600],["2015-09-18",2056.43,2056.43,1990.09,1990.09,94484],["2015-09-21",1990.09,1990.09,1923.76,1990.09,73714],["2015-09-22",1990.09,1990.09,1923.76,1990.09,7982],["2015-09-23",1923.76,1990.09,1923.76,1923.76,47872],["2015-09-24",1990.09,1990.09,1923.76,1923.76,45300],["2015-09-25",1990.09,1990.09,1923.76,1923.76,47330],["2015-09-28",1990.09,2056.43,1923.76,1923.76,126845],["2015-09-29",1923.76,1990.09,1923.76,1990.09,101800],["2015-09-30",1990.09,1990.09,1923.76,1990.09,7000],["2015-10-01",1923.76,1990.09,1923.76,1990.09,48750],["2015-10-02",1923.76,1990.09,1923.76,1990.09,74204],["2015-10-05",1990.09,2056.43,1990.09,2056.43,205144],["2015-10-06",2056.43,2056.43,1990.09,2056.43,115372],["2015-10-07",2056.43,2056.43,1990.09,2056.43,13420],["2015-10-08",2056.43,2056.43,1990.09,2056.43,29900],["2015-10-09",2056.43,2056.43,1990.09,1990.09,14343],["2015-10-12",1990.09,2056.43,1990.09,2056.43,20500],["2015-10-13",1990.09,2056.43,1990.09,2056.43,79330],["2015-10-14",1990.09,2056.43,1923.76,1990.09,59104],["2015-10-15",1990.09,1990.09,1923.76,1990.09,16448],["2015-10-16",1990.09,1990.09,1923.76,1923.76,80114],["2015-10-19",1990.09,1990.09,1923.76,1923.76,78050],["2015-10-20",1923.76,1990.09,1923.76,1990.09,3232],["2015-10-21",1990.09,1990.09,1923.76,1990.09,14230],["2015-10-22",1923.76,1990.09,1923.76,1990.09,19200],["2015-10-23",1923.76,1990.09,1923.76,1923.76,97055],["2015-10-26",1923.76,1990.09,1923.76,1923.76,46478],["2015-10-27",1923.76,1923.76,1923.76,1923.76,28207],["2015-10-28",1923.76,1990.09,1923.76,1923.76,44846],["2015-10-29",1923.76,1923.76,1923.76,1923.76,22855],["2015-10-30",1923.76,1990.09,1857.42,1923.76,68136],["2015-11-02",1923.76,1923.76,1857.42,1923.76,94182],["2015-11-03",1857.42,1923.76,1857.42,1857.42,74043],["2015-11-04",1857.42,1923.76,1857.42,1857.42,276503],["2015-11-05",1857.42,1923.76,1857.42,1923.76,515442],["2015-11-06",1923.76,1923.76,1857.42,1923.76,36120],["2015-11-09",1923.76,2056.43,1923.76,2056.43,519067],["2015-11-10",1990.09,2056.43,1923.76,1923.76,204741],["2015-11-11",1923.76,2056.43,1923.76,1923.76,307754],["2015-11-12",1923.76,1923.76,1791.08,1857.42,438664],["2015-11-13",1791.08,1791.08,1724.75,1724.75,609651],["2015-11-16",1658.41,1857.42,1658.41,1857.42,952971],["2016-10-18",4179.2,4179.2,4179.2,4179.2,1500],["2016-10-19",3582.17,3582.17,3582.17,3582.17,961],["2016-10-20",3051.48,3051.48,3051.48,3051.48,312865],["2016-10-21",2653.46,2985.14,2653.46,2918.8,367364],["2016-10-24",2918.8,2918.8,2653.46,2653.46,44366],["2016-10-25",2719.79,2786.13,2719.79,2719.79,46384],["2016-10-26",2719.79,2786.13,2719.79,2719.79,63853],["2016-10-27",2719.79,2719.79,2653.46,2653.46,27744],["2016-10-28",2653.46,2852.47,2653.46,2786.13,95763],["2016-10-31",2719.79,2786.13,2653.46,2786.13,65235],["2016-11-01",2653.46,2719.79,2520.79,2653.46,51300],["2016-11-02",2653.46,2918.8,2653.46,2852.47,231689],["2016-11-03",3077.66,3077.66,2702.34,2702.34,13774],["2016-11-04",2777.4,2777.4,2627.27,2627.27,12237],["2016-11-07",2552.21,2627.27,2477.14,2477.14,30100],["2016-11-08",2552.21,2627.27,2477.14,2627.27,28530],["2016-11-09",2627.27,2627.27,2402.08,2477.14,77426],["2016-11-10",2402.08,2552.21,2402.08,2477.14,48794],["2016-11-11",2477.14,2552.21,2402.08,2477.14,41956],["2016-11-14",2402.08,2477.14,2402.08,2402.08,75100],["2016-11-15",2477.14,2477.14,2402.08,2402.08,46500],["2016-11-16",2477.14,2477.14,2402.08,2477.14,62610],["2016-11-17",2402.08,2477.14,2402.08,2402.08,61050],["2016-11-18",2402.08,2627.27,2402.08,2627.27,80900],["2016-11-21",2627.27,2627.27,2477.14,2552.21,43501],["2016-11-22",2477.14,2552.21,2402.08,2477.14,5609],["2016-11-23",2477.14,2552.21,2477.14,2552.21,34051],["2016-11-24",2477.14,2552.21,2477.14,2477.14,28540],["2016-11-25",2477.14,2477.14,2402.08,2477.14,48695],["2016-11-28",2402.08,2477.14,2402.08,2402.08,93528],["2016-11-29",2402.08,2477.14,2402.08,2402.08,14062],["2016-11-30",2402.08,2552.21,2402.08,2477.14,40480],["2016-12-01",2477.14,2627.27,2477.14,2552.21,95331],["2016-12-02",2552.21,2552.21,2477.14,2552.21,124916],["2016-12-05",2552.21,2552.21,2477.14,2477.14,29805],["2016-12-06",2552.21,2627.27,2402.08,2477.14,163682],["2016-12-07",2552.21,2552.21,2477.14,2477.14,80956],["2016-12-08",2477.14,2552.21,2477.14,2552.21,68055],["2016-12-09",2477.14,2477.14,2402.08,2477.14,16300],["2016-12-12",2402.08,2477.14,2402.08,2402.08,7354],["2016-12-13",2402.08,2402.08,2251.95,2327.01,100557],["2016-12-14",2327.01,2402.08,2327.01,2402.08,79900],["2016-12-15",2327.01,2402.08,2251.95,2327.01,158400],["2016-12-16",2251.95,2327.01,2251.95,2327.01,7700],["2016-12-19",2327.01,2402.08,2327.01,2327.01,76000],["2016-12-20",2402.08,2402.08,2327.01,2327.01,5100],["2016-12-21",2327.01,2402.08,2327.01,2402.08,56200],["2016-12-22",2327.01,2477.14,2327.01,2402.08,233901],["2016-12-23",2402.08,2402.08,2402.08,2402.08,22400],["2016-12-26",2327.01,2402.08,2327.01,2327.01,72110],["2016-12-27",2251.95,2327.01,2251.95,2251.95,20200],["2016-12-28",2251.95,2402.08,2251.95,2327.01,45200],["2016-12-29",2251.95,2402.08,2251.95,2327.01,43153],["2016-12-30",2327.01,2402.08,2251.95,2402.08,40951],["2017-01-03",2327.01,2402.08,2327.01,2402.08,28846],["2017-01-04",2402.08,2402.08,2402.08,2402.08,11200],["2017-01-05",2327.01,2402.08,2327.01,2402.08,36321],["2017-01-06",2327.01,2327.01,2327.01,2327.01,48100],["2017-01-09",2327.01,2477.14,2251.95,2477.14,230012],["2017-01-10",2402.08,2402.08,2327.01,2402.08,4671],["2017-01-11",2327.01,2402.08,2327.01,2402.08,33906],["2017-01-12",2327.01,2402.08,2327.01,2327.01,22866],["2017-01-13",2327.01,2402.08,2327.01,2402.08,2563],["2017-01-16",2402.08,2402.08,2402.08,2402.08,101],["2017-01-17",2327.01,2402.08,2251.95,2402.08,44331],["2017-01-18",2251.95,2251.95,2251.95,2251.95,58200],["2017-01-19",2327.01,2327.01,2251.95,2327.01,23000],["2017-01-20",2327.01,2327.01,2251.95,2251.95,36000],["2017-01-23",2251.95,2327.01,2251.95,2251.95,19600],["2017-01-24",2327.01,2327.01,2327.01,2327.01,2400],["2017-01-25",2327.01,2327.01,2251.95,2327.01,11900],["2017-02-02",2251.95,2251.95,2251.95,2251.95,20410],["2017-02-03",2251.95,2327.01,2251.95,2251.95,21610],["2017-02-06",2251.95,2327.01,2251.95,2327.01,19716],["2017-02-07",2251.95,2327.01,2251.95,2327.01,73100],["2017-02-08",2251.95,2327.01,2251.95,2327.01,20822],["2017-02-09",2327.01,2327.01,2251.95,2251.95,124700],["2017-02-10",2251.95,2327.01,2251.95,2251.95,35900],["2017-02-13",2176.88,2327.01,2176.88,2327.01,53624],["2017-02-14",2251.95,2327.01,2251.95,2251.95,22904],["2017-02-15",2251.95,2327.01,2251.95,2327.01,80600],["2017-02-16",2327.01,2402.08,2251.95,2402.08,326380],["2017-02-17",2402.08,2627.27,2402.08,2627.27,196668],["2017-02-20",2627.27,2777.4,2627.27,2702.34,366200],["2017-02-21",2627.27,2927.53,2552.21,2702.34,443901],["2017-02-22",2852.47,3077.66,2777.4,3002.6,383820],["2017-02-23",2927.53,2927.53,2777.4,2777.4,239579],["2017-02-24",2702.34,2852.47,2702.34,2777.4,213167],["2017-02-27",2777.4,3152.73,2777.4,3152.73,480788],["2017-02-28",3227.79,3528.05,3227.79,3377.92,741602],["2017-03-01",3377.92,3528.05,3152.73,3528.05,257807],["2017-03-02",3452.99,3603.12,3452.99,3603.12,216431],["2017-03-03",3528.05,3678.18,3302.86,3603.12,233774],["2017-03-06",3452.99,3828.31,3452.99,3828.31,300095],["2017-03-07",3828.31,3828.31,3678.18,3828.31,320323],["2017-03-08",3753.25,3903.38,3678.18,3828.31,223063],["2017-03-09",3828.31,3978.44,3828.31,3903.38,113026],["2017-03-10",3903.38,3978.44,3828.31,3903.38,75870],["2017-03-13",3978.44,3978.44,3753.25,3903.38,303738],["2017-03-14",3828.31,3978.44,3828.31,3978.44,227108],["2017-03-15",3978.44,4128.57,3978.44,4128.57,270879],["2017-03-16",4128.57,4203.64,4053.51,4203.64,181235],["2017-03-17",4203.64,4203.64,4053.51,4128.57,106266],["2017-03-20",4053.51,4053.51,3678.18,3903.38,32735],["2017-03-21",3678.18,3678.18,3377.92,3377.92,62826],["2017-03-22",3302.86,3302.86,3002.6,3002.6,187701],["2017-03-23",2852.47,3077.66,2852.47,3077.66,76274],["2017-03-24",3002.6,3077.66,3002.6,3077.66,32910],["2017-03-27",3077.66,3377.92,3077.66,3302.86,60134],["2017-03-28",3302.86,3377.92,3227.79,3302.86,32952],["2017-03-29",3302.86,3302.86,3077.66,3302.86,114941],["2017-03-30",3227.79,3452.99,3077.66,3377.92,53055],["2017-03-31",3452.99,3678.18,3452.99,3603.12,74526],["2017-04-03",3603.12,3753.25,3528.05,3603.12,11800],["2017-04-04",3753.25,3753.25,3452.99,3603.12,6346],["2017-04-05",3603.12,3678.18,3302.86,3528.05,120318],["2017-04-07",3528.05,3603.12,3528.05,3603.12,2419],["2017-04-10",3302.86,3603.12,3302.86,3452.99,12263],["2017-04-11",3377.92,3603.12,3377.92,3377.92,11524],["2017-04-12",3603.12,3603.12,3377.92,3377.92,7300],["2017-04-13",3377.92,3377.92,3227.79,3227.79,13394],["2017-04-14",3377.92,3377.92,2852.47,3152.73,128466],["2017-04-17",3077.66,3302.86,3077.66,3077.66,34200],["2017-04-18",3077.66,3152.73,3002.6,3152.73,37158],["2017-04-19",3077.66,3152.73,3077.66,3152.73,8603],["2017-04-20",3077.66,3077.66,3002.6,3002.6,8510],["2017-04-21",3077.66,3528.05,3077.66,3528.05,353609],["2017-04-24",3377.92,3753.25,3377.92,3678.18,340488],["2017-04-25",3603.12,3603.12,3302.86,3528.05,56926],["2017-04-26",3302.86,3452.99,3302.86,3377.92,11721],["2017-04-27",3302.86,3452.99,3302.86,3452.99,26179],["2017-04-28",3377.92,3377.92,3227.79,3302.86,29800],["2017-05-03",3377.92,3377.92,3302.86,3302.86,3000],["2017-05-04",3302.86,3452.99,3302.86,3452.99,9000],["2017-05-05",3377.92,3603.12,3377.92,3452.99,85345],["2017-05-08",3452.99,3528.05,3452.99,3452.99,16434],["2017-05-09",3377.92,3452.99,3302.86,3377.92,106300],["2017-05-10",3528.05,3528.05,3377.92,3452.99,115436],["2017-05-11",3528.05,3528.05,3452.99,3452.99,43266],["2017-05-12",3452.99,3528.05,3377.92,3377.92,83450],["2017-05-15",3452.99,3528.05,3302.86,3302.86,144700],["2017-05-16",3377.92,3452.99,3302.86,3377.92,95200],["2017-05-17",3377.92,3452.99,3377.92,3452.99,20300],["2017-05-18",3631.27,3631.27,3462.37,3546.82,68500],["2017-05-19",3462.37,3546.82,3377.92,3462.37,52528],["2017-05-22",3377.92,3546.82,3377.92,3462.37,40997],["2017-05-23",3377.92,3462.37,3293.47,3377.92,49970],["2017-05-24",3377.92,3462.37,3377.92,3462.37,8900],["2017-05-25",3462.37,3546.82,3462.37,3462.37,187230],["2017-05-26",3546.82,3546.82,3377.92,3462.37,53181],["2017-05-29",3462.37,3462.37,3377.92,3377.92,8400],["2017-05-30",3462.37,3462.37,3377.92,3377.92,76800],["2017-05-31",3377.92,3462.37,3377.92,3377.92,8805],["2017-06-01",3377.92,3462.37,3377.92,3462.37,23015],["2017-06-02",3293.47,3377.92,3293.47,3293.47,3585],["2017-06-05",3462.37,3462.37,3293.47,3377.92,17300],["2017-06-06",3462.37,3462.37,3377.92,3377.92,14100],["2017-06-07",3377.92,3462.37,3377.92,3462.37,13137],["2017-06-08",3462.37,3462.37,3377.92,3377.92,13300],["2017-06-09",3462.37,3462.37,3293.47,3293.47,6200],["2017-06-12",3377.92,3462.37,3377.92,3377.92,15005],["2017-06-13",3377.92,3377.92,3377.92,3377.92,6100],["2017-06-14",3377.92,3462.37,3377.92,3462.37,48967],["2017-06-15",3462.37,3462.37,3377.92,3377.92,7643],["2017-06-16",3293.47,3377.92,3293.47,3377.92,714],["2017-06-19",3377.92,3462.37,3377.92,3377.92,62600],["2017-06-20",3377.92,3715.71,3377.92,3462.37,146100],["2017-06-21",3546.82,3800.16,3546.82,3715.71,258717],["2017-06-22",3715.71,3800.16,3546.82,3631.27,59721],["2017-06-23",3715.71,3715.71,3462.37,3631.27,16237],["2017-06-26",3546.82,3715.71,3462.37,3462.37,137366],["2017-06-27",3462.37,3546.82,3377.92,3462.37,91812],["2017-06-28",3462.37,3546.82,3462.37,3462.37,11140],["2017-06-29",3462.37,3462.37,3377.92,3377.92,64911],["2017-06-30",3377.92,3377.92,3377.92,3377.92,29335],["2017-07-03",3377.92,3462.37,3377.92,3462.37,17340],["2017-07-04",3377.92,3546.82,3377.92,3462.37,74300],["2017-07-05",3546.82,3631.27,3462.37,3631.27,58135],["2017-07-06",3631.27,3715.71,3546.82,3631.27,74610],["2017-07-07",3631.27,3631.27,3546.82,3546.82,69286],["2017-07-10",3462.37,3546.82,3377.92,3546.82,33430],["2017-07-11",3462.37,3546.82,3462.37,3546.82,15200],["2017-07-12",3462.37,3546.82,3462.37,3546.82,20232],["2017-07-13",3546.82,3631.27,3462.37,3546.82,99320],["2017-07-14",3546.82,3631.27,3546.82,3631.27,46813],["2017-07-17",3546.82,3715.71,3462.37,3546.82,47152],["2017-07-18",3546.82,3546.82,3462.37,3462.37,45201],["2017-07-19",3546.82,3546.82,3462.37,3546.82,17836],["2017-07-20",3546.82,3631.27,3546.82,3546.82,26700],["2017-07-21",3546.82,3631.27,3546.82,3631.27,16800],["2017-07-24",3462.37,3462.37,3377.92,3462.37,78534],["2017-07-25",3377.92,3462.37,3377.92,3377.92,21411],["2017-07-26",3462.37,3462.37,3462.37,3462.37,76210],["2017-07-27",3462.37,3546.82,3377.92,3462.37,40550],["2017-07-28",3462.37,3546.82,3462.37,3462.37,42746],["2017-07-31",3462.37,3546.82,3462.37,3546.82,10710],["2017-08-01",3546.82,3546.82,3462.37,3546.82,50712],["2017-08-02",3462.37,3546.82,3462.37,3462.37,52875],["2017-08-03",3546.82,3631.27,3462.37,3546.82,69634],["2017-08-04",3546.82,3631.27,3462.37,3631.27,42475],["2017-08-07",3631.27,3631.27,3546.82,3631.27,97102],["2017-08-08",3631.27,3715.71,3546.82,3631.27,95213],["2017-08-09",3631.27,3715.71,3546.82,3546.82,54727],["2017-08-10",3546.82,3631.27,3546.82,3631.27,74153],["2017-08-11",3546.82,3631.27,3462.37,3462.37,36351],["2017-08-14",3546.82,3631.27,3546.82,3631.27,14916],["2017-08-15",3631.27,3631.27,3546.82,3546.82,25720],["2017-08-16",3546.82,3631.27,3546.82,3546.82,17090],["2017-08-17",3631.27,3631.27,3462.37,3462.37,9100],["2017-08-18",3462.37,3546.82,3377.92,3546.82,26911],["2017-08-21",3462.37,3546.82,3462.37,3462.37,11200],["2017-08-22",3546.82,3546.82,3377.92,3462.37,10130],["2017-08-23",3462.37,3462.37,3377.92,3462.37,33229],["2017-08-24",3377.92,3462.37,3377.92,3462.37,38500],["2017-08-25",3462.37,3462.37,3377.92,3377.92,23877],["2017-08-28",3377.92,3462.37,3377.92,3462.37,19700],["2017-08-29",3377.92,3462.37,3377.92,3377.92,49010],["2017-08-30",3377.92,3462.37,3377.92,3377.92,14895],["2017-08-31",3377.92,3377.92,3377.92,3377.92,53623],["2017-09-01",3377.92,3462.37,3377.92,3462.37,4510],["2017-09-05",3377.92,3462.37,3377.92,3462.37,20800],["2017-09-06",3462.37,3462.37,3377.92,3462.37,24600],["2017-09-07",3462.37,3462.37,3377.92,3462.37,3700],["2017-09-08",3462.37,3546.82,3462.37,3462.37,50534],["2017-09-11",3462.37,3631.27,3462.37,3546.82,101500],["2017-09-12",3631.27,3715.71,3631.27,3715.71,191237],["2017-09-13",3715.71,4137.95,3715.71,3884.61,129395],["2017-09-14",3884.61,3884.61,3715.71,3800.16,44532],["2017-09-15",3715.71,3800.16,3715.71,3800.16,6918],["2017-09-18",3715.71,3715.71,3631.27,3631.27,33400],["2017-09-19",3631.27,3715.71,3546.82,3715.71,34724],["2017-09-20",3631.27,3715.71,3631.27,3715.71,14866],["2017-09-21",3715.71,3715.71,3631.27,3631.27,19166],["2017-09-22",3631.27,3715.71,3631.27,3715.71,11400],["2017-09-25",3715.71,3715.71,3631.27,3715.71,55400],["2017-09-26",3631.27,3715.71,3631.27,3631.27,18398],["2017-09-27",3631.27,3715.71,3546.82,3631.27,63807],["2017-09-28",3715.71,3715.71,3631.27,3631.27,15970],["2017-09-29",3715.71,3715.71,3631.27,3715.71,2732],["2017-10-02",3715.71,3715.71,3631.27,3631.27,23800],["2017-10-03",3631.27,3715.71,3631.27,3715.71,7211],["2017-10-04",3715.71,3715.71,3715.71,3715.71,100],["2017-10-05",3631.27,3715.71,3462.37,3715.71,21700],["2017-10-06",3715.71,3715.71,3631.27,3631.27,7655],["2017-10-09",3631.27,3715.71,3631.27,3715.71,2900],["2017-10-10",3631.27,3631.27,3546.82,3631.27,18437],["2017-10-11",3631.27,3715.71,3631.27,3631.27,46300],["2017-10-12",3546.82,3715.71,3546.82,3546.82,10225],["2017-10-13",3631.27,3800.16,3631.27,3715.71,55778],["2017-10-16",3715.71,3800.16,3715.71,3715.71,52200],["2017-10-17",3631.27,3715.71,3631.27,3715.71,47528],["2017-10-18",3631.27,3631.27,3546.82,3631.27,23100],["2017-10-19",3546.82,3631.27,3546.82,3546.82,46937],["2017-10-20",3546.82,3546.82,3546.82,3546.82,14700],["2017-10-23",3546.82,3546.82,3462.37,3462.37,29300],["2017-10-24",3462.37,3546.82,3462.37,3546.82,25442],["2017-10-25",3462.37,3546.82,3462.37,3462.37,27056],["2017-10-26",3377.92,3462.37,3377.92,3377.92,19850],["2017-10-27",3546.82,3546.82,3377.92,3377.92,23738],["2017-10-30",3462.37,3462.37,3377.92,3377.92,5100],["2017-10-31",3462.37,3462.37,3377.92,3462.37,26258],["2017-11-01",3377.92,3377.92,3377.92,3377.92,0],["2017-11-02",3377.92,3377.92,3293.47,3293.47,12300],["2017-11-03",3293.47,3377.92,3293.47,3377.92,5300],["2017-11-06",3462.37,3462.37,3293.47,3462.37,12704],["2017-11-07",3462.37,3462.37,3293.47,3377.92,11200],["2017-11-08",3293.47,3377.92,3293.47,3293.47,5600],["2017-11-09",3377.92,3377.92,3293.47,3293.47,16200],["2017-11-10",3293.47,3377.92,3209.03,3293.47,26595],["2017-11-13",3293.47,3377.92,3293.47,3293.47,36600],["2017-11-14",3293.47,3293.47,3293.47,3293.47,14126],["2017-11-15",3377.92,3377.92,3209.03,3293.47,8300],["2017-11-16",3377.92,3377.92,3293.47,3293.47,1900],["2017-11-17",3209.03,3293.47,3209.03,3293.47,21212],["2017-11-20",3209.03,3377.92,3209.03,3377.92,17300],["2017-11-21",3293.47,3293.47,3293.47,3293.47,4900],["2017-11-22",3293.47,3293.47,3209.03,3209.03,31200],["2017-11-23",3209.03,3293.47,3209.03,3293.47,10720],["2017-11-24",3293.47,3293.47,3209.03,3293.47,5000],["2017-11-27",3209.03,3377.92,3209.03,3293.47,58945],["2017-11-28",3293.47,3377.92,3293.47,3377.92,15883],["2017-11-29",3209.03,3377.92,3209.03,3293.47,14206],["2017-11-30",3293.47,3293.47,3209.03,3293.47,7406],["2017-12-01",3293.47,3293.47,3209.03,3293.47,18966],["2017-12-04",3293.47,3377.92,3293.47,3377.92,28700],["2017-12-05",3377.92,3377.92,3293.47,3293.47,82940],["2017-12-06",3377.92,3377.92,3293.47,3293.47,14600],["2017-12-07",3293.47,3293.47,3293.47,3293.47,13943],["2017-12-08",3293.47,3293.47,3209.03,3293.47,19728],["2017-12-11",3293.47,3377.92,3209.03,3293.47,36371],["2017-12-12",3293.47,3293.47,3209.03,3293.47,4258],["2017-12-13",3293.47,3293.47,3209.03,3209.03,15616],["2017-12-14",3293.47,3293.47,3293.47,3293.47,10100],["2017-12-15",3293.47,3293.47,3293.47,3293.47,7600],["2017-12-18",3293.47,3293.47,3293.47,3293.47,14345],["2017-12-19",3293.47,3293.47,3293.47,3293.47,13000],["2017-12-20",3293.47,3377.92,3293.47,3377.92,51966],["2017-12-21",3377.92,3462.37,3377.92,3462.37,20497],["2017-12-22",3377.92,3715.71,3377.92,3546.82,120668],["2017-12-25",3546.82,3546.82,3462.37,3546.82,690],["2017-12-26",3462.37,3462.37,3462.37,3462.37,899],["2017-12-27",3462.37,3546.82,3462.37,3462.37,20600],["2017-12-28",3377.92,3462.37,3377.92,3462.37,10134],["2017-12-29",3377.92,3462.37,3377.92,3377.92,5394],["2018-01-02",3293.47,3462.37,3293.47,3377.92,2800],["2018-01-03",3377.92,3546.82,3377.92,3462.37,93133],["2018-01-04",3546.82,3546.82,3462.37,3462.37,14600],["2018-01-05",3462.37,3462.37,3462.37,3462.37,1690],["2018-01-08",3377.92,3546.82,3377.92,3546.82,20384],["2018-01-09",3462.37,3546.82,3377.92,3546.82,1130855],["2018-01-10",3377.92,3546.82,3377.92,3377.92,14866],["2018-01-11",3377.92,3546.82,3377.92,3462.37,510351],["2018-01-12",3462.37,3546.82,3462.37,3462.37,47774],["2018-01-15",3462.37,3546.82,3462.37,3546.82,20241],["2018-01-16",3546.82,3546.82,3377.92,3377.92,20288],["2018-01-17",3377.92,3546.82,3377.92,3462.37,22000],["2018-01-18",3377.92,3462.37,3377.92,3377.92,24443],["2018-01-19",3462.37,3462.37,3377.92,3377.92,8242],["2018-01-22",3377.92,3462.37,3209.03,3209.03,31450],["2018-01-23",3293.47,3462.37,3209.03,3377.92,37164],["2018-01-24",3293.47,3293.47,3209.03,3293.47,33500],["2018-01-25",3209.03,3293.47,3040.13,3293.47,28900],["2018-01-26",3209.03,3209.03,3209.03,3209.03,20430],["2018-01-29",3293.47,3293.47,3209.03,3293.47,6777],["2018-01-30",3293.47,3293.47,3209.03,3209.03,3137],["2018-01-31",3293.47,3293.47,3124.58,3209.03,14500],["2018-02-01",3209.03,3293.47,3209.03,3293.47,10200],["2018-02-02",3209.03,3209.03,3209.03,3209.03,100],["2018-02-05",3040.13,3209.03,3040.13,3124.58,8436],["2018-02-06",2786.79,3040.13,2702.34,3040.13,970],["2018-02-07",2955.68,3040.13,2955.68,2955.68,24100],["2018-02-08",3040.13,3040.13,3040.13,3040.13,0],["2018-02-09",2955.68,3209.03,2871.23,3209.03,5400],["2018-02-12",3124.58,3124.58,2955.68,3124.58,2200],["2018-02-13",2955.68,3040.13,2955.68,3040.13,3320],["2018-02-21",2955.68,3124.58,2955.68,3124.58,3510],["2018-02-22",3124.58,3124.58,3124.58,3124.58,12],["2018-02-23",2955.68,3124.58,2955.68,3040.13,12420],["2018-02-26",3124.58,3124.58,2955.68,3040.13,1187920],["2018-02-27",3040.13,3040.13,3040.13,3040.13,600],["2018-02-28",3040.13,3040.13,3040.13,3040.13,0],["2018-03-01",2871.23,3040.13,2871.23,3040.13,8802],["2018-03-02",2955.68,3040.13,2955.68,2955.68,11604],["2018-03-05",2955.68,2955.68,2955.68,2955.68,1833],["2018-03-06",2955.68,3040.13,2786.79,3040.13,4178],["2018-03-07",3040.13,3377.92,3040.13,3377.92,182500],["2018-03-08",3377.92,3377.92,3293.47,3377.92,5419],["2018-03-09",3293.47,3293.47,3209.03,3209.03,9600],["2018-03-12",3293.47,3293.47,3209.03,3293.47,13952],["2018-03-13",3293.47,3293.47,3293.47,3293.47,100],["2018-03-14",3293.47,3293.47,3293.47,3293.47,120],["2018-03-15",3209.03,3209.03,3209.03,3209.03,800],["2018-03-16",3293.47,3293.47,3124.58,3209.03,28550],["2018-03-19",3209.03,3293.47,3124.58,3209.03,8500],["2018-03-20",3293.47,3293.47,3293.47,3293.47,117],["2018-03-21",3293.47,3293.47,2955.68,3209.03,21888],["2018-03-22",3124.58,3124.58,3124.58,3124.58,700],["2018-03-23",2955.68,3124.58,2955.68,3124.58,1610],["2018-03-26",3124.58,3124.58,2955.68,3124.58,3800],["2018-03-27",2955.68,3124.58,2955.68,3040.13,11116],["2018-03-28",3040.13,3040.13,2871.23,2871.23,5300],["2018-03-29",3040.13,3040.13,3040.13,3040.13,100],["2018-03-30",2871.23,3040.13,2871.23,3040.13,5100],["2018-04-02",3040.13,3124.58,2871.23,2871.23,6819],["2018-04-03",3124.58,3124.58,3040.13,3040.13,300],["2018-04-04",3040.13,3124.58,3040.13,3124.58,200],["2018-04-05",3040.13,3040.13,3040.13,3040.13,1400],["2018-04-06",2955.68,3040.13,2871.23,3040.13,7455],["2018-04-09",3040.13,3040.13,2871.23,3040.13,7900],["2018-04-10",3124.58,3124.58,3124.58,3124.58,100],["2018-04-11",3124.58,3124.58,3124.58,3124.58,200],["2018-04-12",3124.58,3124.58,3124.58,3124.58,0],["2018-04-13",3040.13,3040.13,3040.13,3040.13,200],["2018-04-16",2955.68,2955.68,2955.68,2955.68,100],["2018-04-17",3040.13,3040.13,3040.13,3040.13,200],["2018-04-18",2871.23,3040.13,2871.23,3040.13,1100],["2018-04-19",2871.23,2871.23,2702.34,2786.79,16500],["2018-04-20",2871.23,3040.13,2786.79,2786.79,22000],["2018-04-23",2871.23,2871.23,2871.23,2871.23,300],["2018-04-24",2871.23,2871.23,2871.23,2871.23,0],["2018-04-26",2702.34,2786.79,2533.44,2786.79,4100],["2018-04-27",2786.79,2871.23,2786.79,2871.23,15600],["2018-05-02",2533.44,2871.23,2533.44,2871.23,102500],["2018-05-03",2702.34,2871.23,2702.34,2871.23,1300],["2018-05-04",2786.79,2786.79,2702.34,2786.79,17500],["2018-05-07",2786.79,2786.79,2786.79,2786.79,0],["2018-05-08",2786.79,2871.23,2786.79,2786.79,6000],["2018-05-09",2871.23,2871.23,2871.23,2871.23,0],["2018-05-10",2786.79,2786.79,2702.34,2786.79,4900],["2018-05-11",2702.34,2702.34,2702.34,2702.34,1000],["2018-05-14",2702.34,2702.34,2702.34,2702.34,0],["2018-05-15",2786.79,2786.79,2786.79,2786.79,2300],["2018-05-16",2871.23,2955.68,2786.79,2786.79,30400],["2018-05-17",2786.79,2871.23,2786.79,2786.79,8400],["2018-05-18",2871.23,3124.58,2871.23,3124.58,135900],["2018-05-21",3124.58,3293.47,3124.58,3293.47,148500],["2018-05-22",3293.47,3293.47,2955.68,2955.68,31200],["2018-05-23",2871.23,3124.58,2871.23,3124.58,2100],["2018-05-24",3124.58,3124.58,2871.23,2871.23,12800],["2018-05-25",2786.79,3040.13,2786.79,2955.68,8300],["2018-05-28",2786.79,2786.79,2702.34,2702.34,8700],["2018-05-29",2702.34,2786.79,2702.34,2786.79,6600],["2018-05-30",2702.34,2786.79,2702.34,2786.79,18000],["2018-05-31",2786.79,2786.79,2786.79,2786.79,21200],["2018-06-01",2786.79,2786.79,2786.79,2786.79,22100],["2018-06-04",2786.79,2786.79,2786.79,2786.79,0],["2018-06-05",2702.34,2786.79,2702.34,2786.79,10400],["2018-06-06",2702.34,2702.34,2702.34,2702.34,15000],["2018-06-07",2617.89,2702.34,2617.89,2702.34,1100],["2018-06-08",2702.34,2702.34,2617.89,2617.89,4900],["2018-06-11",2617.89,2702.34,2617.89,2617.89,11000],["2018-06-12",2617.89,2702.34,2617.89,2617.89,5300],["2018-06-13",2702.34,2702.34,2617.89,2617.89,46227],["2018-06-14",2617.89,2702.34,2617.89,2617.89,20100],["2018-06-15",2533.44,2617.89,2533.44,2617.89,14100],["2018-06-18",2617.89,2617.89,2617.89,2617.89,1000],["2018-06-19",2617.89,2617.89,2533.44,2533.44,24100],["2018-06-20",2617.89,2617.89,2617.89,2617.89,0],["2018-06-21",2448.99,2533.44,2280.1,2533.44,2100],["2018-06-22",2617.89,2617.89,2617.89,2617.89,100],["2018-06-25",2533.44,2617.89,2533.44,2533.44,5300],["2018-06-26",2364.55,2364.55,2364.55,2364.55,1000],["2018-06-27",2617.89,2617.89,2364.55,2364.55,11700],["2018-06-28",2364.55,2617.89,2364.55,2533.44,41900],["2018-06-29",2533.44,2702.34,2533.44,2702.34,42300],["2018-07-02",2533.44,2533.44,2533.44,2533.44,6100],["2018-07-03",2533.44,2533.44,2533.44,2533.44,6136],["2018-07-04",2786.79,2786.79,2786.79,2786.79,100],["2018-07-05",2533.44,2617.89,2448.99,2617.89,9800],["2018-07-06",2533.44,2533.44,2448.99,2448.99,8800],["2018-07-09",2533.44,2533.44,2448.99,2533.44,1412800],["2018-07-10",2533.44,2533.44,2533.44,2533.44,3700],["2018-07-11",2533.44,2617.89,2533.44,2533.44,48400],["2018-07-12",2533.44,2533.44,2364.55,2533.44,1215600],["2018-07-13",2364.55,2533.44,2364.55,2533.44,3100],["2018-07-16",2533.44,2617.89,2533.44,2533.44,13600],["2018-07-17",2533.44,2533.44,2533.44,2533.44,184300],["2018-07-18",2533.44,2617.89,2533.44,2617.89,36600],["2018-07-19",2617.89,2702.34,2617.89,2617.89,20700],["2018-07-20",2617.89,2702.34,2617.89,2617.89,20500],["2018-07-23",2617.89,2617.89,2617.89,2617.89,53200],["2018-07-24",2533.44,2617.89,2533.44,2617.89,10100],["2018-07-25",2533.44,2617.89,2533.44,2617.89,590000],["2018-07-26",2533.44,2533.44,2533.44,2533.44,0],["2018-07-27",2364.55,2617.89,2364.55,2617.89,2600],["2018-07-30",2448.99,2533.44,2448.99,2533.44,2100],["2018-07-31",2448.99,2533.44,2448.99,2533.44,4100],["2018-08-01",2533.44,2533.44,2448.99,2448.99,200],["2018-08-02",2448.99,2533.44,2448.99,2533.44,4100],["2018-08-03",2364.55,2617.89,2364.55,2617.89,49300],["2018-08-06",2617.89,2617.89,2617.89,2617.89,100],["2018-08-07",2617.89,2617.89,2617.89,2617.89,50000],["2018-08-08",2617.89,2702.34,2617.89,2617.89,36200],["2018-08-09",2617.89,2617.89,2617.89,2617.89,85400],["2018-08-10",2617.89,2617.89,2617.89,2617.89,300],["2018-08-13",2533.44,2617.89,2533.44,2617.89,217],["2018-08-14",2533.44,2617.89,2448.99,2617.89,4800],["2018-08-15",2533.44,2617.89,2533.44,2533.44,2100],["2018-08-16",2448.99,2448.99,2448.99,2448.99,10000],["2018-08-17",2617.89,2617.89,2533.44,2617.89,55100],["2018-08-20",2617.89,2617.89,2617.89,2617.89,40000],["2018-08-21",2533.44,2617.89,2533.44,2617.89,23500],["2018-08-22",2533.44,2533.44,2533.44,2533.44,13500],["2018-08-23",2617.89,2617.89,2617.89,2617.89,195],["2018-08-24",2702.34,2702.34,2617.89,2702.34,49900],["2018-08-27",2617.89,2617.89,2617.89,2617.89,5500],["2018-08-28",2617.89,2617.89,2617.89,2617.89,20300],["2018-08-29",2702.34,2786.79,2617.89,2702.34,77800],["2018-08-30",2702.34,2786.79,2617.89,2786.79,65800],["2018-08-31",2786.79,2786.79,2702.34,2786.79,73200],["2018-09-04",2702.34,2786.79,2702.34,2702.34,25100],["2018-09-05",2702.34,2702.34,2702.34,2702.34,20000],["2018-09-06",2702.34,2702.34,2702.34,2702.34,35000],["2018-09-07",2702.34,2786.79,2702.34,2786.79,2700],["2018-09-10",2702.34,2702.34,2702.34,2702.34,10600],["2018-09-11",2702.34,2786.79,2702.34,2786.79,11600],["2018-09-12",2617.89,2786.79,2617.89,2786.79,13900],["2018-09-13",2702.34,2786.79,2702.34,2702.34,14500],["2018-09-14",2702.34,2702.34,2702.34,2702.34,40000],["2018-09-17",2702.34,2786.79,2702.34,2702.34,24200],["2018-09-18",2702.34,2786.79,2617.89,2702.34,24200],["2018-09-19",2702.34,2702.34,2702.34,2702.34,9816],["2018-09-20",2702.34,2786.79,2702.34,2786.79,5900],["2018-09-21",2702.34,2702.34,2702.34,2702.34,10100],["2018-09-24",2702.34,2786.79,2702.34,2702.34,6100],["2018-09-25",2702.34,2786.79,2702.34,2702.34,16200],["2018-09-26",2786.79,2786.79,2786.79,2786.79,5100],["2018-09-27",2786.79,2786.79,2702.34,2786.79,5600],["2018-09-28",2786.79,2786.79,2786.79,2786.79,23800],["2018-10-01",2871.23,3040.13,2871.23,2955.68,23800],["2018-10-02",2871.23,2955.68,2871.23,2955.68,6700],["2018-10-03",2871.23,2955.68,2871.23,2955.68,10200],["2018-10-04",2871.23,2955.68,2871.23,2955.68,3100],["2018-10-05",2871.23,2871.23,2871.23,2871.23,0],["2018-10-08",2871.23,2871.23,2871.23,2871.23,4500],["2018-10-09",2955.68,2955.68,2955.68,2955.68,16100],["2018-10-10",2955.68,3040.13,2955.68,3040.13,16200],["2018-10-11",2871.23,2871.23,2786.79,2786.79,102000],["2018-10-12",2786.79,2955.68,2786.79,2955.68,36500],["2018-10-15",2955.68,3040.13,2955.68,3040.13,13000],["2018-10-16",3040.13,3040.13,3040.13,3040.13,900],["2018-10-17",3040.13,3040.13,3040.13,3040.13,0],["2018-10-18",2955.68,2955.68,2955.68,2955.68,6900],["2018-10-19",2955.68,2955.68,2955.68,2955.68,0],["2018-10-22",2871.23,2955.68,2871.23,2955.68,4489],["2018-10-23",2786.79,2871.23,2702.34,2871.23,8200],["2018-10-24",2871.23,3040.13,2786.79,3040.13,60800],["2018-10-25",2871.23,2955.68,2871.23,2955.68,37700],["2018-10-26",3040.13,3040.13,2955.68,2955.68,17600],["2018-10-29",2955.68,3377.92,2955.68,3209.03,177300],["2018-10-30",3209.03,3293.47,3124.58,3293.47,69700],["2018-10-31",3124.58,3293.47,3124.58,3293.47,42500],["2018-11-01",3209.03,3377.92,3124.58,3293.47,157600],["2018-11-02",3209.03,3209.03,3124.58,3209.03,5300],["2018-11-05",3124.58,3377.92,3040.13,3293.47,56241],["2018-11-06",3209.03,3631.27,3124.58,3462.37,243600],["2018-11-07",3377.92,3800.16,3293.47,3631.27,246900],["2018-11-08",3546.82,3800.16,3546.82,3800.16,86100],["2018-11-09",3715.71,3969.06,3631.27,3969.06,192000],["2018-11-12",3884.61,4053.51,3884.61,4053.51,71500],["2018-11-13",3969.06,4137.95,3969.06,4053.51,175700],["2018-11-14",4053.51,4137.95,4053.51,4137.95,151800],["2018-11-15",3969.06,3969.06,3884.61,3884.61,21500],["2018-11-16",3715.71,3884.61,3462.37,3884.61,34300],["2018-11-19",4137.95,4137.95,3884.61,4137.95,17700],["2018-11-20",4053.51,4222.4,4053.51,4137.95,121100],["2018-11-21",4137.95,4137.95,4053.51,4137.95,5700],["2018-11-22",3969.06,4222.4,3969.06,4222.4,77400],["2018-11-23",4222.4,4222.4,4137.95,4137.95,86000],["2018-11-26",4137.95,4222.4,4137.95,4222.4,1100],["2018-11-27",3884.61,4137.95,3884.61,4137.95,400],["2018-11-28",4053.51,4137.95,4053.51,4137.95,200],["2018-11-29",3884.61,4053.51,3800.16,3800.16,5900],["2018-11-30",3715.71,3715.71,3631.27,3715.71,3500],["2018-12-03",3800.16,3884.61,3631.27,3884.61,14900],["2018-12-04",3715.71,3800.16,3715.71,3715.71,11800],["2018-12-05",3800.16,3884.61,3800.16,3884.61,4600],["2018-12-06",3969.06,3969.06,3969.06,3969.06,62300],["2018-12-07",3884.61,4053.51,3884.61,4053.51,7600],["2018-12-10",4137.95,4137.95,4053.51,4053.51,27500],["2018-12-11",4053.51,4137.95,4053.51,4137.95,5600],["2018-12-12",4053.51,4137.95,4053.51,4053.51,33300],["2018-12-13",4053.51,4137.95,4053.51,4053.51,5100],["2018-12-14",4053.51,4137.95,3969.06,4053.51,6700],["2018-12-17",3969.06,4053.51,3884.61,4053.51,1900],["2018-12-18",3969.06,3969.06,3800.16,3800.16,26100],["2018-12-19",3800.16,3884.61,3800.16,3884.61,6600],["2018-12-20",3800.16,4222.4,3800.16,4222.4,69700],["2018-12-21",4222.4,4222.4,3800.16,4053.51,85100],["2018-12-24",3969.06,4137.95,3969.06,4053.51,495400],["2018-12-25",4137.95,4306.85,3969.06,4137.95,52800],["2018-12-26",4137.95,4306.85,4137.95,4222.4,171400],["2018-12-27",4137.95,4306.85,4137.95,4306.85,122600],["2018-12-28",4222.4,4306.85,4222.4,4306.85,130800],["2019-01-02",4306.85,4306.85,4222.4,4306.85,66100],["2019-01-03",4306.85,4306.85,4222.4,4306.85,85400],["2019-01-04",4222.4,4306.85,4222.4,4306.85,73700],["2019-01-07",4306.85,4391.3,4222.4,4306.85,128900],["2019-01-08",4306.85,4306.85,4222.4,4222.4,9000],["2019-01-09",4222.4,4222.4,4137.95,4222.4,13300],["2019-01-10",4222.4,4222.4,4137.95,4222.4,21500],["2019-01-11",4137.95,4137.95,4053.51,4137.95,16400],["2019-01-14",4053.51,4222.4,4053.51,4222.4,1500],["2019-01-15",4053.51,4222.4,4053.51,4137.95,3300],["2019-01-16",4053.51,4053.51,4053.51,4053.51,1000],["2019-01-17",3969.06,4137.95,3969.06,4137.95,5700],["2019-01-18",4137.95,4137.95,4137.95,4137.95,100],["2019-01-21",4137.95,4137.95,3969.06,4053.51,8200],["2019-01-22",3884.61,3969.06,3800.16,3969.06,3200],["2019-01-23",3884.61,3884.61,3800.16,3884.61,20800],["2019-01-24",3800.16,4222.4,3800.16,4222.4,600],["2019-01-25",3884.61,3884.61,3800.16,3884.61,44977],["2019-01-28",3969.06,3969.06,3969.06,3969.06,100],["2019-01-29",3800.16,3800.16,3631.27,3800.16,24100],["2019-01-30",3800.16,3884.61,3800.16,3884.61,900],["2019-01-31",4137.95,4137.95,3800.16,4137.95,3500],["2019-02-01",4053.51,4053.51,4053.51,4053.51,500],["2019-02-11",4053.51,4053.51,4053.51,4053.51,500],["2019-02-12",4053.51,4053.51,3969.06,4053.51,5500],["2019-02-13",3969.06,4053.51,3969.06,4053.51,3300],["2019-02-14",4053.51,4053.51,4053.51,4053.51,100],["2019-02-15",4053.51,4137.95,4053.51,4053.51,600],["2019-02-18",4053.51,4053.51,4053.51,4053.51,1700],["2019-02-19",4053.51,4053.51,4053.51,4053.51,1000],["2019-02-20",3969.06,4053.51,3969.06,4053.51,200],["2019-02-21",3969.06,3969.06,3969.06,3969.06,2100],["2019-02-22",3800.16,3800.16,3462.37,3462.37,3000],["2019-02-25",3546.82,4053.51,3462.37,4053.51,4400],["2019-02-26",3546.82,3546.82,3546.82,3546.82,0],["2019-02-27",3546.82,3546.82,3546.82,3546.82,12400],["2019-02-28",3715.71,3715.71,3715.71,3715.71,100],["2019-03-01",3462.37,3800.16,3462.37,3800.16,1600],["2019-03-04",3969.06,3969.06,3969.06,3969.06,100],["2019-03-05",3969.06,3969.06,3969.06,3969.06,16100],["2019-03-06",3631.27,3969.06,3631.27,3969.06,400],["2019-03-07",3546.82,3800.16,3377.92,3800.16,20300],["2019-03-08",3800.16,3800.16,3800.16,3800.16,100],["2019-03-11",3884.61,3884.61,3800.16,3800.16,6200],["2019-03-12",3884.61,3884.61,3800.16,3800.16,19000],["2019-03-13",3969.06,3969.06,3969.06,3969.06,100],["2019-03-14",3969.06,4053.51,3969.06,4053.51,200],["2019-03-15",3800.16,4053.51,3546.82,4053.51,7400],["2019-03-18",3800.16,3800.16,3800.16,3800.16,2200],["2019-03-19",3969.06,3969.06,3969.06,3969.06,100],["2019-03-20",3884.61,3884.61,3884.61,3884.61,700],["2019-03-21",3884.61,3884.61,3800.16,3800.16,700],["2019-03-22",3800.16,3800.16,3546.82,3800.16,1100],["2019-03-25",3631.27,3631.27,3631.27,3631.27,0],["2019-03-26",3631.27,3631.27,3631.27,3631.27,11700],["2019-03-27",3631.27,3800.16,3546.82,3715.71,40500],["2019-03-28",3546.82,3631.27,3546.82,3546.82,4200],["2019-03-29",3462.37,3462.37,3462.37,3462.37,500],["2019-04-01",3462.37,3546.82,3462.37,3546.82,6200],["2019-04-02",3546.82,3546.82,3546.82,3546.82,200],["2019-04-03",3546.82,3631.27,3546.82,3631.27,1900],["2019-04-04",3546.82,3546.82,3462.37,3462.37,3400],["2019-04-05",3293.47,3462.37,3124.58,3462.37,3100],["2019-04-08",3377.92,3462.37,3377.92,3462.37,700],["2019-04-09",3377.92,3462.37,3293.47,3377.92,13200],["2019-04-10",3377.92,3377.92,3293.47,3377.92,1500],["2019-04-11",3293.47,3462.37,3293.47,3377.92,2700],["2019-04-12",3293.47,3462.37,3293.47,3462.37,6100],["2019-04-16",3377.92,3462.37,3293.47,3377.92,25200],["2019-04-17",3377.92,3377.92,3377.92,3377.92,0],["2019-04-18",3377.92,3462.37,3377.92,3462.37,6100],["2019-04-19",3462.37,3631.27,3462.37,3631.27,65700],["2019-04-22",3546.82,3969.06,3293.47,3546.82,2100],["2019-04-23",3800.16,3884.61,3800.16,3884.61,15100],["2019-04-24",3462.37,3462.37,3462.37,3462.37,700],["2019-04-25",3462.37,3884.61,3462.37,3884.61,1000],["2019-04-26",3884.61,3884.61,3884.61,3884.61,500],["2019-05-02",3884.61,3884.61,3884.61,3884.61,0],["2019-05-03",3884.61,3884.61,3884.61,3884.61,0],["2019-05-06",3546.82,3546.82,3546.82,3546.82,2100],["2019-05-07",3377.92,3631.27,3293.47,3631.27,5000],["2019-05-08",3293.47,3293.47,3293.47,3293.47,0],["2019-05-09",3293.47,3293.47,3293.47,3293.47,0],["2019-05-10",3377.92,3546.82,3377.92,3546.82,400],["2019-05-13",3377.92,3377.92,3377.92,3377.92,700],["2019-05-14",3377.92,3377.92,3377.92,3377.92,0],["2019-05-15",3377.92,3377.92,3377.92,3377.92,0],["2019-05-16",3377.92,3715.71,3293.47,3546.82,4700],["2019-05-17",3377.92,3377.92,3377.92,3377.92,0],["2019-05-20",3462.37,3462.37,3462.37,3462.37,200],["2019-05-21",3462.37,3462.37,3462.37,3462.37,100],["2019-05-22",3124.58,3546.82,3124.58,3377.92,16200],["2019-05-23",3377.92,3377.92,3377.92,3377.92,100],["2019-05-24",3377.92,3377.92,3377.92,3377.92,0],["2019-05-27",3377.92,3377.92,3209.03,3209.03,600],["2019-05-28",3293.47,3293.47,3209.03,3209.03,9200],["2019-05-29",3209.03,3293.47,3209.03,3293.47,2600],["2019-05-30",3209.03,3209.03,3209.03,3209.03,300],["2019-05-31",3293.47,3293.47,3124.58,3124.58,10700],["2019-06-03",3124.58,3124.58,3124.58,3124.58,0],["2019-06-04",3377.92,3377.92,3377.92,3377.92,400],["2019-06-05",3377.92,3377.92,3377.92,3377.92,0],["2019-06-06",3040.13,3377.92,3040.13,3377.92,7100],["2019-06-07",3040.13,3293.47,3040.13,3293.47,8800],["2019-06-10",3209.03,3377.92,3209.03,3377.92,1600],["2019-06-11",3293.47,3377.92,3293.47,3377.92,10800],["2019-06-12",3293.47,3377.92,3293.47,3377.92,3300],["2019-06-13",3377.92,3377.92,3293.47,3293.47,3000],["2019-06-14",3377.92,3462.37,3377.92,3462.37,21100],["2019-06-17",3462.37,3462.37,3377.92,3377.92,2000],["2019-06-18",3462.37,3462.37,3462.37,3462.37,38600],["2019-06-19",3462.37,3546.82,3462.37,3546.82,96900],["2019-06-20",3462.37,3462.37,3462.37,3462.37,301000],["2019-06-21",3462.37,3546.82,3462.37,3462.37,31700],["2019-06-24",3462.37,3462.37,3462.37,3462.37,90200],["2019-06-25",3462.37,3546.82,3462.37,3462.37,30200],["2019-06-26",3800.16,3800.16,3462.37,3546.82,17600],["2019-06-27",3462.37,3462.37,3462.37,3462.37,200],["2019-06-28",3462.37,3546.82,3462.37,3462.37,5900],["2019-07-01",3462.37,3631.27,3462.37,3546.82,2200],["2019-07-02",3462.37,3546.82,3462.37,3546.82,1500],["2019-07-03",3293.47,3631.27,3293.47,3546.82,2300],["2019-07-04",3546.82,3546.82,3546.82,3546.82,10400],["2019-07-05",3546.82,3546.82,3546.82,3546.82,6000],["2019-07-08",3462.37,3631.27,3462.37,3631.27,4200],["2019-07-09",3546.82,3546.82,3546.82,3546.82,1100],["2019-07-10",3546.82,3546.82,3546.82,3546.82,1900],["2019-07-11",3546.82,3546.82,3546.82,3546.82,2000],["2019-07-12",3546.82,3631.27,3546.82,3546.82,5100],["2019-07-15",3800.16,3800.16,3462.37,3462.37,1300],["2019-07-16",3715.71,3715.71,3546.82,3631.27,7200],["2019-07-17",3631.27,3715.71,3631.27,3715.71,5400],["2019-07-18",3715.71,3884.61,3715.71,3800.16,25600],["2019-07-19",3800.16,3800.16,3800.16,3800.16,38600],["2019-07-22",3800.16,3884.61,3631.27,3800.16,31100],["2019-07-23",3800.16,3800.16,3800.16,3800.16,14100],["2019-07-24",3800.16,3884.61,3800.16,3884.61,32600],["2019-07-25",3884.61,3884.61,3715.71,3715.71,500],["2019-07-26",3462.37,3631.27,3462.37,3631.27,1600],["2019-07-29",3377.92,3884.61,3377.92,3884.61,900],["2019-07-30",3377.92,3631.27,3377.92,3631.27,1200],["2019-07-31",3377.92,3800.16,3377.92,3800.16,300],["2019-08-01",3377.92,3377.92,3377.92,3377.92,1100],["2019-08-02",3377.92,3884.61,3293.47,3884.61,600],["2019-08-05",3462.37,3462.37,3462.37,3462.37,0],["2019-08-06",3546.82,3631.27,3462.37,3462.37,4500],["2019-08-07",3546.82,3715.71,3546.82,3715.71,12800],["2019-08-08",3546.82,3546.82,3546.82,3546.82,600],["2019-08-09",3462.37,3884.61,3462.37,3884.61,900],["2019-08-12",3546.82,3546.82,3546.82,3546.82,0],["2019-08-13",3546.82,3546.82,3546.82,3546.82,2900],["2019-08-14",3546.82,3546.82,3546.82,3546.82,1800],["2019-08-15",3546.82,3800.16,3546.82,3800.16,25500],["2019-08-16",3715.71,3969.06,3293.47,3293.47,70700],["2019-08-19",3546.82,3800.16,3546.82,3800.16,500],["2019-08-20",3377.92,3969.06,3377.92,3969.06,39700],["2019-08-21",3884.61,3969.06,3884.61,3969.06,20100],["2019-08-22",3884.61,3969.06,3884.61,3884.61,29600],["2019-08-23",3546.82,3969.06,3546.82,3884.61,45800],["2019-08-26",3462.37,3884.61,3462.37,3800.16,28200],["2019-08-27",3715.71,4053.51,3715.71,4053.51,4100],["2019-08-28",3462.37,4053.51,3377.92,3715.71,12100],["2019-08-29",3884.61,3884.61,3884.61,3884.61,100],["2019-08-30",3884.61,3884.61,3884.61,3884.61,0],["2019-09-03",3884.61,3884.61,3884.61,3884.61,0],["2019-09-04",3546.82,3546.82,3546.82,3546.82,3100],["2019-09-05",3546.82,3546.82,3546.82,3546.82,0],["2019-09-06",3546.82,3546.82,3546.82,3546.82,1000],["2019-09-09",3546.82,3546.82,3546.82,3546.82,0],["2019-09-10",3546.82,3546.82,3546.82,3546.82,0],["2019-09-11",3546.82,3546.82,3546.82,3546.82,5500],["2019-09-12",3546.82,3800.16,3546.82,3800.16,7900],["2019-09-13",3631.27,3969.06,3631.27,3969.06,900],["2019-09-16",3715.71,3800.16,3715.71,3800.16,7500],["2019-09-17",3800.16,3884.61,3800.16,3884.61,18400],["2019-09-18",3800.16,3800.16,3800.16,3800.16,400],["2019-09-19",3462.37,3969.06,3377.92,3969.06,32700],["2019-09-20",3969.06,4053.51,3969.06,4053.51,20100],["2019-09-23",3546.82,3969.06,3546.82,3969.06,5100],["2019-09-24",3800.16,3969.06,3800.16,3800.16,7200],["2019-09-25",3884.61,3969.06,3884.61,3969.06,8500],["2019-09-26",3800.16,3969.06,3800.16,3969.06,200],["2019-09-27",3969.06,3969.06,3800.16,3969.06,19100],["2019-09-30",3969.06,4053.51,3800.16,3969.06,34600],["2019-10-01",3884.61,3969.06,3800.16,3969.06,38000],["2019-10-02",3884.61,3969.06,3800.16,3969.06,13500],["2019-10-03",3884.61,3969.06,3884.61,3969.06,30000],["2019-10-04",3884.61,4053.51,3884.61,4053.51,50900],["2019-10-07",4053.51,4053.51,3884.61,3884.61,5100],["2019-10-08",3969.06,3969.06,3969.06,3969.06,100],["2019-10-09",3969.06,4137.95,3884.61,4053.51,61200],["2019-10-10",3884.61,4053.51,3884.61,4053.51,19600],["2019-10-11",4137.95,4137.95,4053.51,4053.51,16300],["2019-10-14",4306.85,4306.85,3884.61,4053.51,8200],["2019-10-15",4053.51,4053.51,4053.51,4053.51,100],["2019-10-16",3800.16,4053.51,3800.16,4053.51,1100],["2019-10-17",3715.71,4053.51,3715.71,4053.51,9100],["2019-10-18",3969.06,4053.51,3969.06,4053.51,1700],["2019-10-21",3969.06,4053.51,3969.06,4053.51,23600],["2019-10-22",4053.51,4053.51,4053.51,4053.51,0],["2019-10-23",3884.61,4053.51,3884.61,4053.51,50500],["2019-10-24",4053.51,4137.95,4053.51,4137.95,9600],["2019-10-25",4053.51,4053.51,4053.51,4053.51,10600],["2019-10-28",4053.51,4053.51,4053.51,4053.51,60000],["2019-10-29",3884.61,4053.51,3884.61,4053.51,51000],["2019-10-30",4053.51,4053.51,4053.51,4053.51,700],["2019-10-31",4053.51,4137.95,4053.51,4137.95,69500],["2019-11-01",4137.95,4137.95,4137.95,4137.95,80600],["2019-11-04",3884.61,4053.51,3884.61,4053.51,8100],["2019-11-05",4137.95,4137.95,4137.95,4137.95,100],["2019-11-06",3969.06,3969.06,3969.06,3969.06,5000],["2019-11-07",4137.95,4137.95,4137.95,4137.95,100],["2019-11-08",3969.06,3969.06,3969.06,3969.06,1000],["2019-11-11",3800.16,4137.95,3800.16,4053.51,13300],["2019-11-12",3969.06,3969.06,3969.06,3969.06,0],["2019-11-13",4053.51,4222.4,4053.51,4137.95,31100],["2019-11-14",4137.95,4137.95,4137.95,4137.95,15000],["2019-11-15",3884.61,4137.95,3884.61,4137.95,18100],["2019-11-18",4053.51,4137.95,4053.51,4137.95,3000],["2019-11-19",3884.61,4137.95,3884.61,4137.95,22400],["2019-11-20",4053.51,4053.51,4053.51,4053.51,0],["2019-11-21",4053.51,4053.51,4053.51,4053.51,0],["2019-11-22",4053.51,4137.95,4053.51,4137.95,7000],["2019-11-25",3884.61,4137.95,3884.61,4053.51,13100],["2019-11-26",4053.51,4053.51,4053.51,4053.51,0],["2019-11-27",4053.51,4053.51,4053.51,4053.51,0],["2019-11-28",3884.61,4137.95,3884.61,4137.95,21500],["2019-11-29",4053.51,4222.4,4053.51,4222.4,49100],["2019-12-02",3884.61,3969.06,3800.16,3969.06,4100],["2019-12-03",3800.16,3800.16,3800.16,3800.16,0],["2019-12-04",3969.06,4053.51,3969.06,4053.51,18900],["2019-12-05",3969.06,3969.06,3800.16,3800.16,300],["2019-12-06",4137.95,4137.95,3884.61,3884.61,3100],["2019-12-09",3715.71,3800.16,3715.71,3800.16,6000],["2019-12-10",3715.71,3715.71,3715.71,3715.71,0],["2019-12-11",3715.71,3715.71,3715.71,3715.71,0],["2019-12-12",3884.61,4222.4,3800.16,4222.4,100800],["2019-12-13",3969.06,4222.4,3969.06,3969.06,23100],["2019-12-16",4137.95,4222.4,4053.51,4053.51,38900],["2019-12-17",4053.51,4053.51,4053.51,4053.51,200],["2019-12-18",4053.51,4391.3,3884.61,3884.61,32400],["2019-12-19",3884.61,3884.61,3884.61,3884.61,2000],["2019-12-20",3884.61,4306.85,3884.61,3884.61,65800],["2019-12-23",4137.95,4306.85,4053.51,4053.51,23100],["2019-12-24",4137.95,4137.95,4137.95,4137.95,0],["2019-12-25",4137.95,4222.4,4137.95,4222.4,5400],["2019-12-26",4222.4,4222.4,4222.4,4222.4,6200],["2019-12-27",4137.95,4222.4,4137.95,4222.4,3560],["2019-12-30",4306.85,4306.85,4137.95,4306.85,68000],["2019-12-31",4306.85,4306.85,3969.06,3969.06,45000],["2020-01-02",4391.3,4475.75,4137.95,4306.85,14300],["2020-01-03",4222.4,4222.4,4053.51,4053.51,800],["2020-01-06",3969.06,4222.4,3800.16,4053.51,44300],["2020-01-07",4137.95,4391.3,3884.61,4137.95,53600],["2020-01-08",4137.95,4222.4,3884.61,4222.4,56000],["2020-01-09",4222.4,4391.3,3969.06,4222.4,11600],["2020-01-10",3969.06,4053.51,3969.06,3969.06,500],["2020-01-13",3969.06,3969.06,3969.06,3969.06,300],["2020-01-14",4137.95,4306.85,4137.95,4306.85,26000],["2020-01-15",4053.51,4053.51,4053.51,4053.51,500],["2020-01-16",3969.06,4306.85,3884.61,4306.85,11700],["2020-01-17",4306.85,4306.85,4053.51,4053.51,900],["2020-01-20",4222.4,4644.64,4222.4,4644.64,12000],["2020-01-21",4306.85,4391.3,4306.85,4391.3,52300],["2020-01-22",4391.3,4391.3,4391.3,4391.3,0],["2020-01-30",4391.3,4391.3,4391.3,4391.3,0],["2020-01-31",4391.3,4391.3,4391.3,4391.3,0],["2020-02-03",4391.3,4391.3,4391.3,4391.3,0],["2020-02-04",4137.95,4137.95,4137.95,4137.95,300],["2020-02-05",4053.51,4053.51,4053.51,4053.51,100],["2020-02-06",4053.51,4053.51,4053.51,4053.51,0],["2020-02-07",4053.51,4053.51,4053.51,4053.51,0],["2020-02-10",4053.51,4053.51,4053.51,4053.51,0],["2020-02-11",4053.51,4053.51,4053.51,4053.51,100],["2020-02-12",4391.3,4391.3,4391.3,4391.3,10000],["2020-02-13",4137.95,4137.95,4137.95,4137.95,100],["2020-02-14",4306.85,4391.3,4306.85,4306.85,4100],["2020-02-17",4306.85,4306.85,4306.85,4306.85,300],["2020-02-18",4306.85,4306.85,4306.85,4306.85,0],["2020-02-19",4391.3,4391.3,4391.3,4391.3,600],["2020-02-20",4475.75,4475.75,4475.75,4475.75,30000],["2020-02-21",4475.75,4475.75,4475.75,4475.75,46100],["2020-02-24",4053.51,4475.75,4053.51,4391.3,14800],["2020-02-25",4391.3,4475.75,4391.3,4475.75,47000],["2020-02-26",4391.3,4475.75,4391.3,4475.75,9000],["2020-02-27",4391.3,4391.3,4391.3,4391.3,15000],["2020-02-28",3969.06,3969.06,3969.06,3969.06,200],["2020-03-02",4053.51,4391.3,4053.51,4391.3,2200],["2020-03-03",3884.61,3884.61,3884.61,3884.61,200],["2020-03-04",4306.85,4306.85,4137.95,4137.95,300],["2020-03-05",4222.4,4222.4,4222.4,4222.4,200],["2020-03-06",4053.51,4391.3,4053.51,4391.3,3700],["2020-03-09",4222.4,4222.4,4222.4,4222.4,0],["2020-03-10",4222.4,4222.4,4222.4,4222.4,2000],["2020-03-11",4053.51,4222.4,4053.51,4222.4,4100],["2020-03-12",4222.4,4222.4,4222.4,4222.4,6500],["2020-03-13",4053.51,4222.4,4053.51,4222.4,9600],["2020-03-16",4053.51,4053.51,4053.51,4053.51,4000],["2020-03-17",4222.4,4222.4,3969.06,3969.06,400],["2020-03-18",4053.51,4053.51,4053.51,4053.51,3000],["2020-03-19",4053.51,4053.51,4053.51,4053.51,813],["2020-03-20",4053.51,4053.51,4053.51,4053.51,8000],["2020-03-23",3715.71,3715.71,3715.71,3715.71,7600],["2020-03-24",3715.71,3715.71,3715.71,3715.71,0],["2020-03-25",3800.16,4222.4,3715.71,4053.51,36900],["2020-03-26",3715.71,4137.95,3715.71,4137.95,65800],["2020-03-27",3800.16,4137.95,3800.16,4053.51,29800],["2020-03-30",3546.82,4137.95,3546.82,3631.27,10600],["2020-03-31",3631.27,3800.16,3631.27,3800.16,7300],["2020-04-01",3800.16,4137.95,3800.16,3800.16,10200],["2020-04-03",3884.61,3884.61,3884.61,3884.61,9300],["2020-04-06",3884.61,3884.61,3884.61,3884.61,0],["2020-04-07",3884.61,3884.61,3884.61,3884.61,6000],["2020-04-08",3884.61,3884.61,3884.61,3884.61,100],["2020-04-09",3969.06,4053.51,3884.61,3969.06,47800],["2020-04-10",3969.06,4137.95,3969.06,3969.06,34600],["2020-04-13",3969.06,4053.51,3969.06,4053.51,11300],["2020-04-14",3715.71,4137.95,3715.71,4137.95,1600],["2020-04-15",3715.71,4053.51,3631.27,4053.51,1400],["2020-04-16",3800.16,3800.16,3800.16,3800.16,0],["2020-04-17",3884.61,4137.95,3884.61,4137.95,17800],["2020-04-20",3884.61,3884.61,3884.61,3884.61,4300],["2020-04-21",3546.82,4137.95,3546.82,4137.95,16600],["2020-04-22",3884.61,4222.4,3884.61,4053.51,51400],["2020-04-23",3884.61,3884.61,3884.61,3884.61,200],["2020-04-24",4053.51,4137.95,3884.61,3884.61,11600],["2020-04-27",3884.61,4222.4,3884.61,4053.51,18400],["2020-04-28",3884.61,3884.61,3884.61,3884.61,100],["2020-04-29",3969.06,4222.4,3884.61,3884.61,26200],["2020-05-04",4137.95,4475.75,4137.95,4475.75,13100],["2020-05-05",3969.06,4475.75,3969.06,4475.75,16200],["2020-05-06",4053.51,4053.51,4053.51,4053.51,1700],["2020-05-07",4053.51,4053.51,4053.51,4053.51,400],["2020-05-08",3969.06,4222.4,3884.61,3969.06,1900],["2020-05-11",4053.51,4137.95,4053.51,4053.51,6800],["2020-05-12",4053.51,4306.85,4053.51,4306.85,300],["2020-05-13",4306.85,4391.3,4222.4,4391.3,46500],["2020-05-14",4306.85,4391.3,4306.85,4391.3,27400],["2020-05-15",4137.95,4391.3,4137.95,4391.3,300],["2020-05-18",4306.85,4306.85,4222.4,4222.4,800],["2020-05-19",3969.06,4391.3,3969.06,4391.3,38100],["2020-05-20",3969.06,4391.3,3969.06,4391.3,34428],["2020-05-21",4053.51,4306.85,4053.51,4053.51,600],["2020-05-22",4222.4,4222.4,4137.95,4137.95,7500],["2020-05-25",4222.4,4222.4,4137.95,4137.95,800],["2020-05-26",4053.51,4053.51,4053.51,4053.51,200],["2020-05-27",4137.95,4306.85,4137.95,4306.85,15300],["2020-05-28",4137.95,4222.4,4137.95,4222.4,1160],["2020-05-29",4053.51,4053.51,4053.51,4053.51,100],["2020-06-01",4137.95,4391.3,4137.95,4391.3,32500],["2020-06-02",3969.06,4137.95,3884.61,3969.06,118000],["2020-06-03",3969.06,3969.06,3969.06,3969.06,5900],["2020-06-04",3969.06,4053.51,3969.06,4053.51,5500],["2020-06-05",3969.06,4222.4,3969.06,4222.4,18700],["2020-06-08",4137.95,4306.85,4137.95,4306.85,500],["2020-06-09",4222.4,4222.4,4222.4,4222.4,1000],["2020-06-10",4222.4,4306.85,4222.4,4222.4,8600],["2020-06-11",4222.4,4222.4,4222.4,4222.4,3500],["2020-06-12",3969.06,3969.06,3969.06,3969.06,100],["2020-06-15",4222.4,4222.4,4053.51,4053.51,8900],["2020-06-16",3969.06,4137.95,3969.06,4137.95,3600],["2020-06-17",4053.51,4053.51,4053.51,4053.51,2500],["2020-06-18",4053.51,4137.95,4053.51,4137.95,15100],["2020-06-19",3969.06,4137.95,3969.06,4137.95,1000],["2020-06-22",4137.95,4137.95,4137.95,4137.95,100],["2020-06-23",3969.06,4222.4,3969.06,4137.95,5500],["2020-06-24",4053.51,4053.51,4053.51,4053.51,900],["2020-06-25",4053.51,4053.51,4053.51,4053.51,0],["2020-06-26",4137.95,4137.95,4137.95,4137.95,4700],["2020-06-29",4137.95,4137.95,4137.95,4137.95,0],["2020-06-30",4137.95,4137.95,4137.95,4137.95,100],["2020-07-01",4137.95,4137.95,4053.51,4053.51,1800],["2020-07-02",4137.95,4137.95,4137.95,4137.95,900],["2020-07-03",4137.95,4137.95,4137.95,4137.95,0],["2020-07-06",4137.95,4222.4,3969.06,4222.4,1300],["2020-07-07",3969.06,4222.4,3969.06,4222.4,16000],["2020-07-08",4053.51,4053.51,4053.51,4053.51,100],["2020-07-09",4053.51,4053.51,4053.51,4053.51,200],["2020-07-10",4053.51,4053.51,4053.51,4053.51,0],["2020-07-13",4053.51,4053.51,4053.51,4053.51,0],["2020-07-14",4053.51,4053.51,4053.51,4053.51,0],["2020-07-15",4053.51,4053.51,4053.51,4053.51,1200],["2020-07-16",4053.51,4053.51,4053.51,4053.51,400],["2020-07-17",4053.51,4053.51,4053.51,4053.51,0],["2020-07-20",4053.51,4053.51,4053.51,4053.51,100],["2020-07-21",4053.51,4053.51,4053.51,4053.51,0],["2020-07-22",4222.4,4306.85,4222.4,4306.85,7000],["2020-07-23",4222.4,4222.4,4222.4,4222.4,1500],["2020-07-24",4222.4,4222.4,4222.4,4222.4,204000],["2020-07-27",4137.95,4137.95,3969.06,3969.06,35700],["2020-07-28",4137.95,4222.4,4137.95,4222.4,600],["2020-07-29",4053.51,4053.51,3969.06,3969.06,21700],["2020-07-30",4222.4,4222.4,4222.4,4222.4,99500],["2020-07-31",4222.4,4222.4,4222.4,4222.4,34100],["2020-08-03",4222.4,4222.4,4222.4,4222.4,0],["2020-08-04",4222.4,4222.4,4222.4,4222.4,0],["2020-08-05",3969.06,4222.4,3969.06,4222.4,1600],["2020-08-06",3969.06,3969.06,3969.06,3969.06,0],["2020-08-07",4053.51,4053.51,4053.51,4053.51,800],["2020-08-10",4053.51,4053.51,4053.51,4053.51,0],["2020-08-11",4053.51,4053.51,4053.51,4053.51,0],["2020-08-12",4222.4,4222.4,4222.4,4222.4,600],["2020-08-13",4222.4,4222.4,4222.4,4222.4,0],["2020-08-14",4222.4,4222.4,4222.4,4222.4,0],["2020-08-17",4222.4,4222.4,4222.4,4222.4,0],["2020-08-18",4222.4,4222.4,4222.4,4222.4,0],["2020-08-19",4222.4,4222.4,4222.4,4222.4,0],["2020-08-20",4137.95,4222.4,4137.95,4222.4,700],["2020-08-21",4053.51,4053.51,4053.51,4053.51,6700],["2020-08-24",3969.06,4222.4,3969.06,4222.4,500],["2020-08-25",4053.51,4053.51,4053.51,4053.51,0],["2020-08-26",4053.51,4053.51,4053.51,4053.51,0],["2020-08-27",4137.95,4137.95,4137.95,4137.95,100],["2020-08-28",4137.95,4137.95,4137.95,4137.95,0],["2020-08-31",4137.95,4137.95,4137.95,4137.95,1141],["2020-09-01",3969.06,3969.06,3884.61,3884.61,2200],["2020-09-03",3884.61,3884.61,3884.61,3884.61,0],["2020-09-04",3884.61,4053.51,3884.61,4053.51,6300],["2020-09-07",3969.06,3969.06,3969.06,3969.06,0],["2020-09-08",3884.61,4137.95,3884.61,4137.95,500],["2020-09-09",3969.06,3969.06,3969.06,3969.06,0],["2020-09-10",3969.06,3969.06,3969.06,3969.06,4000],["2020-09-11",3969.06,3969.06,3969.06,3969.06,1000],["2020-09-14",4053.51,4137.95,4053.51,4137.95,10900],["2020-09-15",4053.51,4053.51,4053.51,4053.51,0],["2020-09-16",4053.51,4222.4,3884.61,4222.4,231900],["2020-09-17",4137.95,4137.95,3884.61,3884.61,200],["2020-09-18",4053.51,4053.51,4053.51,4053.51,0],["2020-09-21",4053.51,4053.51,4053.51,4053.51,0],["2020-09-22",4053.51,4053.51,4053.51,4053.51,0],["2020-09-23",4053.51,4053.51,4053.51,4053.51,100],["2020-09-24",4053.51,4053.51,4053.51,4053.51,0],["2020-09-25",3884.61,4053.51,3884.61,3969.06,3500],["2020-09-28",4137.95,4137.95,4137.95,4137.95,100],["2020-09-29",4137.95,4137.95,4137.95,4137.95,0],["2020-09-30",3884.61,3884.61,3884.61,3884.61,100],["2020-10-01",4053.51,4053.51,4053.51,4053.51,1900],["2020-10-02",4053.51,4053.51,4053.51,4053.51,4700],["2020-10-05",4053.51,4137.95,4053.51,4137.95,500],["2020-10-06",4222.4,4222.4,4137.95,4137.95,600],["2020-10-07",4053.51,4053.51,4053.51,4053.51,1000],["2020-10-08",3884.61,3884.61,3884.61,3884.61,300],["2020-10-09",3884.61,3884.61,3884.61,3884.61,4400],["2020-10-12",4222.4,4222.4,3884.61,3884.61,300],["2020-10-13",4053.51,4053.51,4053.51,4053.51,200],["2020-10-14",4053.51,4222.4,4053.51,4053.51,3000],["2020-10-15",4053.51,4222.4,3884.61,3884.61,4800],["2020-10-16",3969.06,4137.95,3884.61,4137.95,5800],["2020-10-19",4137.95,4137.95,3884.61,3884.61,200],["2020-10-20",4053.51,4306.85,4053.51,4306.85,42800],["2020-10-21",4222.4,4222.4,4222.4,4222.4,2300],["2020-10-22",3884.61,3884.61,3884.61,3884.61,100],["2020-10-23",4137.95,4391.3,3969.06,3969.06,15000],["2020-10-26",3969.06,4391.3,3969.06,4391.3,5200],["2020-10-27",4391.3,4391.3,3969.06,4137.95,80100],["2020-10-28",4137.95,4137.95,4137.95,4137.95,100],["2020-10-29",4306.85,4391.3,4306.85,4391.3,4900],["2020-10-30",4391.3,4391.3,4053.51,4391.3,1000],["2020-11-02",4306.85,4306.85,4306.85,4306.85,0],["2020-11-03",4306.85,4306.85,4306.85,4306.85,0],["2020-11-04",4306.85,4306.85,4306.85,4306.85,0],["2020-11-05",4053.51,4391.3,3800.16,4391.3,13200],["2020-11-06",4391.3,4391.3,3969.06,3969.06,400],["2020-11-09",4222.4,4222.4,4222.4,4222.4,2000],["2020-11-10",4137.95,4222.4,4137.95,4222.4,1100],["2020-11-11",4306.85,4391.3,4053.51,4391.3,2300],["2020-11-12",4222.4,4222.4,4222.4,4222.4,2000],["2020-11-13",4053.51,4053.51,4053.51,4053.51,100],["2020-11-16",4222.4,4222.4,3969.06,4222.4,4800],["2020-11-17",4306.85,4391.3,4306.85,4391.3,171200],["2020-11-18",4222.4,4391.3,4222.4,4391.3,3700],["2020-11-19",4475.75,4475.75,4306.85,4306.85,1900],["2020-11-20",4306.85,4391.3,4306.85,4391.3,12300],["2020-11-23",4391.3,4391.3,4306.85,4391.3,25900],["2020-11-24",4391.3,4391.3,4391.3,4391.3,6300],["2020-11-25",4391.3,4391.3,4222.4,4391.3,12400],["2020-11-26",4306.85,4306.85,4306.85,4306.85,0],["2020-11-27",4306.85,4306.85,4306.85,4306.85,6000],["2020-11-30",4053.51,4053.51,4053.51,4053.51,100],["2020-12-01",4391.3,4475.75,4391.3,4475.75,3500],["2020-12-02",4391.3,4391.3,4391.3,4391.3,0],["2020-12-03",4391.3,4391.3,4391.3,4391.3,11800],["2020-12-04",4222.4,4475.75,3969.06,4475.75,17200],["2020-12-07",4475.75,4475.75,4391.3,4391.3,2000],["2020-12-08",4475.75,4475.75,4475.75,4475.75,11900],["2020-12-09",4560.19,4560.19,4560.19,4560.19,16600],["2020-12-10",4560.19,4729.09,4222.4,4222.4,20600],["2020-12-11",4560.19,4560.19,4560.19,4560.19,100],["2020-12-14",4560.19,4560.19,4560.19,4560.19,0],["2020-12-15",4391.3,4391.3,4391.3,4391.3,2200],["2020-12-16",4391.3,4391.3,4391.3,4391.3,0],["2020-12-17",4475.75,4475.75,4475.75,4475.75,2000],["2020-12-18",4560.19,4729.09,4560.19,4560.19,23500],["2020-12-21",4644.64,5235.78,4644.64,5151.33,23700],["2020-12-22",4475.75,5151.33,4475.75,5151.33,2900],["2020-12-23",5235.78,5235.78,4813.54,5151.33,32900],["2020-12-24",4982.44,4982.44,4982.44,4982.44,100],["2020-12-25",5066.88,5151.33,4982.44,5151.33,4600],["2020-12-28",4897.99,5489.12,4897.99,5320.23,15800],["2020-12-29",5320.23,5320.23,5151.33,5235.78,12500],["2020-12-30",5320.23,5404.68,5320.23,5320.23,3800],["2020-12-31",5235.78,5320.23,4982.44,5066.88,12600],["2021-01-04",5151.33,5911.36,5151.33,5911.36,47800],["2021-01-05",5911.36,6333.6,5826.92,5911.36,35300],["2021-01-06",5911.36,6755.84,5911.36,6080.26,6300],["2021-01-07",6249.16,6755.84,5911.36,6333.6,28900],["2021-01-08",6586.95,6586.95,6249.16,6249.16,43500],["2021-01-11",6755.84,6755.84,6333.6,6502.5,18300],["2021-01-12",5995.81,6586.95,5995.81,6586.95,34400],["2021-01-13",6671.4,6671.4,6164.71,6502.5,8900],["2021-01-14",6249.16,6755.84,5573.57,5573.57,6300],["2021-01-15",6249.16,6502.5,5995.81,6418.05,57900],["2021-01-18",6249.16,6755.84,6249.16,6755.84,140900],["2021-01-19",6671.4,7600.32,6671.4,7600.32,153200],["2021-01-20",7600.32,8444.81,7600.32,7938.12,69600],["2021-01-21",8022.56,8782.6,7769.22,8444.81,64500],["2021-01-22",8444.81,8444.81,7431.43,7769.22,76700],["2021-01-25",7600.32,7600.32,7009.19,7178.08,72600],["2021-01-26",7178.08,7515.88,6333.6,6333.6,16100],["2021-01-27",6333.6,6418.05,5658.02,5658.02,34200],["2021-01-28",5489.12,5489.12,4982.44,4982.44,65300],["2021-01-29",4306.85,5573.57,4306.85,5066.88,63900],["2021-02-01",5151.33,5826.92,5151.33,5826.92,26200],["2021-02-02",4982.44,5320.23,4897.99,5320.23,12400],["2021-02-03",5151.33,5658.02,5151.33,5658.02,25100],["2021-02-04",5573.57,5573.57,5320.23,5489.12,5600],["2021-02-05",5320.23,5404.68,5235.78,5404.68,27200],["2021-02-08",5826.92,5826.92,5235.78,5404.68,46000],["2021-02-09",5320.23,5826.92,5320.23,5826.92,26500],["2021-02-17",6164.71,6164.71,5658.02,6080.26,5600],["2021-02-18",5911.36,6164.71,5911.36,6080.26,22900],["2021-02-19",6080.26,6080.26,5995.81,5995.81,6300],["2021-02-22",5995.81,6164.71,5995.81,6080.26,15500],["2021-02-23",6164.71,6164.71,5911.36,6080.26,21700],["2021-02-24",5911.36,6080.26,5826.92,6080.26,31300],["2021-02-25",6080.26,6080.26,5995.81,6080.26,53200],["2021-02-26",6080.26,6080.26,5995.81,6080.26,6600],["2021-03-01",6080.26,6249.16,5995.81,6164.71,21400],["2021-03-02",6164.71,6333.6,6164.71,6249.16,12100],["2021-03-03",6418.05,6418.05,5995.81,6164.71,8500],["2021-03-04",6333.6,6418.05,6249.16,6333.6,51000],["2021-03-05",6249.16,6502.5,6249.16,6502.5,12100],["2021-03-08",6755.84,7009.19,6502.5,6671.4,3600],["2021-03-09",6586.95,6755.84,6586.95,6755.84,6700],["2021-03-10",6755.84,6755.84,6586.95,6586.95,5500],["2021-03-11",6502.5,6586.95,6502.5,6502.5,600],["2021-03-12",6502.5,6755.84,6502.5,6755.84,38400],["2021-03-15",6586.95,6924.74,6586.95,6755.84,30477],["2021-03-16",6755.84,6755.84,6502.5,6755.84,5044],["2021-03-17",6755.84,6755.84,6671.4,6755.84,6900],["2021-03-18",6755.84,7093.64,6671.4,6755.84,15097],["2021-03-19",6671.4,6924.74,6671.4,6924.74,23728],["2021-03-22",6755.84,7178.08,6755.84,6755.84,9256],["2021-03-23",7009.19,7009.19,6671.4,6755.84,8100],["2021-03-24",6333.6,6333.6,6333.6,6333.6,5500],["2021-03-25",6671.4,6671.4,6333.6,6502.5,12273],["2021-03-26",6840.29,6840.29,5573.57,6080.26,18100],["2021-03-29",6333.6,6924.74,6333.6,6924.74,128400],["2021-03-30",6840.29,7346.98,6840.29,7178.08,41800],["2021-03-31",7093.64,7093.64,6755.84,7093.64,32900],["2021-04-01",6924.74,7938.12,6840.29,7938.12,182400],["2021-04-02",8444.81,8613.7,8444.81,8613.7,148600],["2021-04-05",9458.18,9458.18,8867.05,9204.84,134200],["2021-04-06",9289.29,10471.56,8782.6,9373.73,202300],["2021-04-07",9627.08,10302.66,9289.29,9627.08,84100],["2021-04-08",9458.18,9458.18,9120.39,9373.73,73400],["2021-04-09",9204.84,9373.73,9120.39,9204.84,35700],["2021-04-12",9204.84,9289.29,9035.94,9289.29,71500],["2021-04-13",9204.84,9458.18,9120.39,9204.84,130000],["2021-04-14",9204.84,9458.18,9204.84,9458.18,77500],["2021-04-15",10200.0,10200.0,9016.07,9198.21,33000],["2021-04-16",9016.07,9107.14,8196.43,8560.71,39500],["2021-04-19",8378.57,8560.71,7741.07,8560.71,13800],["2021-04-20",8014.29,8742.86,8014.29,8742.86,10300],["2021-04-22",8742.86,8742.86,7741.07,8105.36,15100],["2021-04-23",7285.71,7923.21,7285.71,7923.21,18000],["2021-04-26",7285.71,7376.79,7285.71,7376.79,33600],["2021-04-27",7376.79,7376.79,7285.71,7376.79,36300],["2021-04-28",7285.71,7376.79,7285.71,7285.71,14500],["2021-04-29",7650.0,7650.0,7285.71,7285.71,5200],["2021-05-04",7285.71,7558.93,7285.71,7558.93,13400],["2021-05-05",6557.14,7467.86,6557.14,7376.79,4600],["2021-05-06",6557.14,7376.79,6557.14,7376.79,6400],["2021-05-07",6557.14,6921.43,6557.14,6921.43,26300],["2021-05-10",6739.29,7285.71,6648.21,7285.71,12800],["2021-05-11",7103.57,7285.71,7012.5,7194.64,15000],["2021-05-12",6921.43,7285.71,6921.43,7194.64,9900],["2021-05-13",7103.57,7376.79,7103.57,7376.79,11200],["2021-05-14",7194.64,7194.64,7012.5,7194.64,3800],["2021-05-17",6739.29,7103.57,6739.29,7103.57,7400],["2021-05-18",6921.43,7103.57,6830.36,7103.57,17300],["2021-05-19",6921.43,7103.57,6830.36,7103.57,7500],["2021-05-20",7012.5,7285.71,6830.36,7012.5,18100],["2021-05-21",7012.5,7194.64,7012.5,7103.57,14600],["2021-05-24",7103.57,7285.71,7103.57,7285.71,21200],["2021-05-25",7194.64,7194.64,7103.57,7103.57,21700],["2021-05-26",7194.64,7285.71,7103.57,7285.71,5500],["2021-05-27",7285.71,7285.71,7194.64,7285.71,37800],["2021-05-28",7285.71,8196.43,7285.71,8196.43,128700],["2021-05-31",8196.43,9289.29,8196.43,9289.29,73400],["2021-06-01",10473.21,10473.21,9289.29,9562.5,104600],["2021-06-02",9835.71,9835.71,8651.79,9471.43,73100],["2021-06-03",8925.0,9835.71,8925.0,9562.5,69900],["2021-06-04",9562.5,9562.5,8651.79,8833.93,39490],["2021-06-07",8651.79,8651.79,8196.43,8287.5,35300],["2021-06-08",7741.07,8378.57,7741.07,7741.07,74400],["2021-06-09",8105.36,8651.79,7741.07,8560.71,25200],["2021-06-10",8651.79,8651.79,8196.43,8378.57,8200],["2021-06-11",7923.21,8560.71,7923.21,8469.64,11500],["2021-06-14",8196.43,8651.79,8196.43,8378.57,11200],["2021-06-15",8105.36,8378.57,8014.29,8196.43,40200],["2021-06-16",8014.29,8196.43,8014.29,8196.43,22300],["2021-06-17",8105.36,8287.5,8105.36,8287.5,6400],["2021-06-18",8287.5,8378.57,8196.43,8378.57,21700],["2021-06-21",8287.5,8378.57,8196.43,8196.43,24100],["2021-06-22",8196.43,8287.5,8105.36,8196.43,6400],["2021-06-23",8287.5,8469.64,8196.43,8378.57,27100],["2021-06-24",8378.57,8378.57,8196.43,8378.57,11843],["2021-06-25",8378.57,8833.93,8378.57,8833.93,19800],["2021-06-28",8833.93,9107.14,8560.71,8925.0,21400],["2021-06-29",8742.86,8833.93,8469.64,8469.64,7800],["2021-06-30",8560.71,8651.79,8014.29,8105.36,35900],["2021-07-01",8469.64,8742.86,8196.43,8742.86,19300],["2021-07-02",8651.79,8833.93,8651.79,8742.86,34200],["2021-07-05",8742.86,9016.07,8287.5,8833.93,32600],["2021-07-06",8469.64,8560.71,8014.29,8014.29,21500],["2021-07-07",7923.21,8742.86,7741.07,8469.64,22400],["2021-07-08",8287.5,8469.64,8287.5,8469.64,23000],["2021-07-09",8469.64,8469.64,7832.14,8196.43,6890],["2021-07-12",8014.29,8014.29,7012.5,7923.21,30900],["2021-07-13",7741.07,7741.07,7285.71,7741.07,13400],["2021-07-14",7741.07,7832.14,7741.07,7832.14,2000],["2021-07-15",7741.07,8196.43,7741.07,8196.43,5900],["2021-07-16",8105.36,8105.36,7650.0,8014.29,26500],["2021-07-19",8014.29,8378.57,6830.36,7285.71,8200],["2021-07-20",7194.64,7285.71,7103.57,7103.57,2800],["2021-07-21",7194.64,7194.64,7194.64,7194.64,2100],["2021-07-22",7741.07,7741.07,7741.07,7741.07,100],["2021-07-23",7467.86,7741.07,7467.86,7741.07,1200],["2021-07-26",7558.93,8651.79,7558.93,8196.43,15100],["2021-07-27",8014.29,8196.43,7285.71,7285.71,3600],["2021-07-28",8105.36,8287.5,7650.0,8014.29,2700],["2021-07-29",8105.36,8105.36,7832.14,7832.14,2100],["2021-07-30",7558.93,7832.14,7376.79,7741.07,17100],["2021-08-02",7741.07,7741.07,7741.07,7741.07,5100],["2021-08-03",7741.07,7741.07,7376.79,7741.07,4600],["2021-08-04",7558.93,7923.21,7558.93,7741.07,27800],["2021-08-05",7650.0,7832.14,7650.0,7741.07,6200],["2021-08-06",7832.14,7832.14,7650.0,7832.14,12400],["2021-08-09",7832.14,8196.43,7741.07,8196.43,17700],["2021-08-10",7923.21,8196.43,7923.21,8196.43,8100],["2021-08-11",8196.43,8196.43,8014.29,8014.29,10300],["2021-08-12",8105.36,9198.21,8014.29,9198.21,177900],["2021-08-13",9107.14,10473.21,9107.14,10473.21,260800],["2021-08-16",11201.79,11748.21,10382.14,11748.21,194500],["2021-08-17",12112.5,12476.79,10017.86,11383.93,43200],["2021-08-18",10382.14,11110.71,10382.14,10928.57,23100],["2021-08-19",10473.21,10928.57,10291.07,10928.57,25600],["2021-08-20",10655.36,10928.57,10291.07,10382.14,34200],["2021-08-23",9744.64,12021.43,9744.64,11839.29,137700],["2021-08-24",11475.0,12294.64,11383.93,11475.0,103600],["2021-08-25",11110.71,11657.14,11110.71,11475.0,26300],["2021-08-26",10473.21,11110.71,10473.21,10564.29,38100],["2021-08-27",9926.79,10928.57,9744.64,10564.29,28200],["2021-08-30",9835.71,10837.5,9744.64,10382.14,16600],["2021-08-31",10837.5,10928.57,10382.14,10382.14,42300],["2021-09-01",10837.5,10928.57,10200.0,10746.43,48100],["2021-09-06",10837.5,11110.71,10655.36,10655.36,28100],["2021-09-07",10837.5,10928.57,10564.29,10746.43,27900],["2021-09-08",9926.79,10928.57,9926.79,10837.5,20900],["2021-09-09",10291.07,10928.57,10291.07,10746.43,18200],["2021-09-10",10291.07,10928.57,10291.07,10473.21,34800],["2021-09-13",10837.5,10928.57,10746.43,10746.43,23200],["2021-09-14",10837.5,10928.57,10291.07,10291.07,21700],["2021-09-15",10655.36,11110.71,10655.36,10928.57,58444],["2021-09-16",10837.5,11292.86,10837.5,11019.64,47100],["2021-09-17",11292.86,12203.57,11201.79,11839.29,146900],["2021-09-20",11657.14,12567.86,11657.14,11657.14,78900],["2021-09-21",11839.29,12203.57,11292.86,11657.14,40500],["2021-09-22",11657.14,12750.0,11201.79,12112.5,86100],["2021-09-23",12385.71,12385.71,11657.14,11839.29,61100],["2021-09-24",12021.43,12021.43,11475.0,11566.07,78900],["2021-09-27",11566.07,11748.21,10928.57,11475.0,45529],["2021-09-28",11566.07,11566.07,10746.43,11566.07,35900],["2021-09-29",11839.29,11839.29,11383.93,11475.0,32822],["2021-09-30",11110.71,11566.07,11110.71,11566.07,24200],["2021-10-01",11566.07,11566.07,11475.0,11475.0,56044],["2021-10-04",11566.07,11566.07,11201.79,11475.0,18047],["2021-10-05",11475.0,12021.43,11475.0,11748.21,66435],["2021-10-06",11475.0,11657.14,11475.0,11657.14,6170],["2021-10-07",11475.0,11748.21,10928.57,11383.93,71456],["2021-10-08",11383.93,11475.0,11201.79,11383.93,31800],["2021-10-11",11748.21,11748.21,11383.93,11566.07,7800],["2021-10-12",11566.07,11657.14,11383.93,11566.07,27700],["2021-10-13",11383.93,11566.07,11292.86,11566.07,31500],["2021-10-14",11383.93,11475.0,11383.93,11383.93,28500],["2021-10-15",11566.07,11657.14,11383.93,11566.07,61700],["2021-10-18",11657.14,11657.14,11383.93,11383.93,23800],["2021-10-19",11383.93,12294.64,11383.93,12294.64,81700],["2021-10-20",11930.36,11930.36,11657.14,11748.21,14900],["2021-10-21",11839.29,11839.29,11566.07,11566.07,20300],["2021-10-22",11566.07,11566.07,11201.79,11566.07,70300],["2021-10-25",11566.07,11839.29,11383.93,11383.93,29300],["2021-10-26",11201.79,11475.0,11201.79,11292.86,15100],["2021-10-27",11292.86,11566.07,11201.79,11566.07,20400],["2021-10-28",11383.93,11657.14,11201.79,11657.14,34200],["2021-10-29",11475.0,11657.14,11292.86,11566.07,32200],["2021-11-01",11566.07,12658.93,11566.07,12021.43,52600],["2021-11-02",12021.43,13023.21,12021.43,12750.0,226800],["2021-11-03",12750.0,12932.14,12385.71,12750.0,91300],["2021-11-04",12385.71,13660.71,12385.71,13387.5,32000],["2021-11-05",13387.5,13478.57,12841.07,13296.43,118438],["2021-11-08",13296.43,13933.93,12932.14,13569.64,123000],["2021-11-09",13478.57,15391.07,13387.5,15208.93,376000],["2021-11-10",14753.57,15664.29,14662.5,15573.21,125600],["2021-11-11",15482.14,15573.21,14389.29,15573.21,125000],["2021-11-12",15300.0,16848.21,14935.71,16483.93,141300],["2021-11-15",16392.86,17758.93,16119.64,17212.5,108900],["2021-11-16",16483.93,16757.14,15664.29,16392.86,98400],["2021-11-17",15937.5,16848.21,15755.36,16483.93,128100],["2021-11-18",16483.93,18305.36,16483.93,17941.07,124800],["2021-11-19",17941.07,18032.14,16392.86,17121.43,86600],["2021-11-22",16666.07,17303.57,16483.93,16757.14,115400],["2021-11-23",16392.86,16848.21,16392.86,16757.14,53300],["2021-11-24",16666.07,18396.43,16666.07,17303.57,33800],["2021-11-25",17303.57,17303.57,16575.0,17030.36,93200],["2021-11-26",17030.36,17121.43,16575.0,16848.21,68600],["2021-11-29",16392.86,16848.21,15755.36,16666.07,47600],["2021-11-30",16483.93,16848.21,16210.71,16210.71,88900],["2021-12-01",16666.07,18032.14,16392.86,16939.29,208500],["2021-12-02",17303.57,17303.57,16666.07,16757.14,24600],["2021-12-03",16848.21,16848.21,16119.64,16119.64,53400],["2021-12-06",15482.14,16028.57,14844.64,15026.79,74500],["2021-12-07",15026.79,15755.36,15026.79,15391.07,54800],["2021-12-08",15755.36,16210.71,15300.0,15391.07,19100],["2021-12-09",15482.14,15755.36,15300.0,15573.21,19500],["2021-12-10",15573.21,15573.21,15117.86,15117.86,10400],["2021-12-13",15117.86,15664.29,14935.71,15208.93,12500],["2021-12-14",15300.0,15300.0,15117.86,15208.93,38800],["2021-12-15",15026.79,15208.93,15026.79,15208.93,7900],["2021-12-16",15482.14,15482.14,15117.86,15300.0,10800],["2021-12-17",15117.86,16028.57,14844.64,15208.93,49500],["2021-12-20",15482.14,15846.43,15482.14,15664.29,23900],["2021-12-21",15391.07,15482.14,15026.79,15482.14,34300],["2021-12-22",15300.0,15300.0,15117.86,15208.93,21000],["2021-12-23",14844.64,15026.79,14116.07,14571.43,41200],["2021-12-24",13933.93,14753.57,13933.93,14207.14,49500],["2021-12-27",14207.14,15026.79,14116.07,14571.43,33300],["2021-12-28",14571.43,14571.43,14025.0,14207.14,28700],["2021-12-29",14298.21,14571.43,14207.14,14571.43,15700],["2021-12-30",13933.93,15482.14,13933.93,15300.0,90200],["2021-12-31",15208.93,15755.36,14571.43,14935.71,54800],["2022-01-04",14753.57,15391.07,14753.57,15208.93,65400],["2022-01-05",15117.86,15391.07,14571.43,15391.07,53131],["2022-01-06",15117.86,15208.93,14662.5,14935.71,38200],["2022-01-07",14753.57,14753.57,14571.43,14571.43,42600],["2022-01-10",14753.57,14844.64,14571.43,14662.5,25500],["2022-01-11",14571.43,14935.71,14480.36,14480.36,14900],["2022-01-12",14480.36,14844.64,14025.0,14571.43,23100],["2022-01-13",14116.07,14571.43,13933.93,13933.93,30300],["2022-01-14",13660.71,14116.07,12750.0,13296.43,27300],["2022-01-17",13387.5,13387.5,11475.0,11748.21,68200],["2022-01-18",11475.0,11748.21,10564.29,10928.57,30400],["2022-01-19",10928.57,11657.14,10928.57,11657.14,21500],["2022-01-20",11839.29,11930.36,11019.64,11748.21,15400],["2022-01-21",11566.07,11839.29,11566.07,11566.07,24500],["2022-01-24",11566.07,11566.07,10928.57,10928.57,7500],["2022-01-25",10928.57,11019.64,10928.57,11019.64,3900],["2022-01-26",11383.93,11566.07,11383.93,11566.07,22600],["2022-01-27",11019.64,11475.0,11019.64,11475.0,200],["2022-01-28",11292.86,11748.21,11292.86,11748.21,9600],["2022-02-07",11383.93,11930.36,11201.79,11566.07,30000],["2022-02-08",11566.07,11930.36,11475.0,11930.36,1800],["2022-02-09",12021.43,12021.43,11566.07,12021.43,12400],["2022-02-10",11839.29,11930.36,11748.21,11839.29,2400],["2022-02-11",11930.36,11930.36,11566.07,11930.36,11500],["2022-02-14",11839.29,12112.5,11839.29,11839.29,11300],["2022-02-15",11657.14,11930.36,11657.14,11839.29,7200],["2022-02-16",11748.21,11930.36,11748.21,11930.36,8000],["2022-02-17",12021.43,12294.64,11839.29,12294.64,10400],["2022-02-18",12203.57,12203.57,12021.43,12021.43,15300],["2022-02-21",12294.64,12476.79,12294.64,12476.79,18600],["2022-02-22",11930.36,12385.71,11930.36,12021.43,4400],["2022-02-23",11930.36,12385.71,11930.36,12021.43,31300],["2022-02-24",12112.5,12294.64,11657.14,11839.29,24600],["2022-02-25",12112.5,12294.64,11839.29,12294.64,37900],["2022-02-28",12385.71,12385.71,12021.43,12021.43,1300],["2022-03-01",12294.64,12294.64,12112.5,12112.5,16200],["2022-03-02",12112.5,12112.5,11930.36,11930.36,55800],["2022-03-03",12021.43,12203.57,12021.43,12112.5,13300],["2022-03-04",12385.71,12385.71,12112.5,12203.57,32500],["2022-03-07",12203.57,12567.86,12203.57,12385.71,40200],["2022-03-08",12385.71,12476.79,12294.64,12476.79,23100],["2022-03-09",12294.64,12385.71,12112.5,12385.71,28800],["2022-03-10",12294.64,12932.14,12294.64,12658.93,24100],["2022-03-11",12476.79,12658.93,12385.71,12385.71,14000],["2022-03-14",12294.64,12294.64,11839.29,11930.36,18100],["2022-03-15",11930.36,12112.5,11748.21,12112.5,8200],["2022-03-16",11930.36,12112.5,11748.21,12112.5,14800],["2022-03-17",12021.43,12385.71,12021.43,12385.71,18600],["2022-03-18",12203.57,12385.71,12112.5,12294.64,17900],["2022-03-21",12294.64,12385.71,12294.64,12385.71,5800],["2022-03-22",12385.71,12476.79,12294.64,12476.79,23900],["2022-03-23",12567.86,12658.93,12385.71,12658.93,14300],["2022-03-24",12658.93,12658.93,12476.79,12476.79,22000],["2022-03-25",12385.71,12567.86,12385.71,12385.71,12500],["2022-03-28",12385.71,12385.71,12112.5,12112.5,19100],["2022-03-29",12203.57,12294.64,12203.57,12294.64,11600],["2022-03-30",12021.43,12294.64,12021.43,12112.5,32300],["2022-03-31",12021.43,12112.5,11839.29,12112.5,18700],["2022-04-01",11839.29,12112.5,11839.29,11930.36,4200],["2022-04-04",12203.57,12658.93,12203.57,12294.64,54300],["2022-04-05",12203.57,12567.86,12203.57,12385.71,26500],["2022-04-06",12112.5,12476.79,12112.5,12203.57,6300],["2022-04-07",12203.57,12385.71,12112.5,12112.5,6700],["2022-04-08",12203.57,12203.57,11748.21,11839.29,23400],["2022-04-12",11748.21,11748.21,11110.71,11383.93,1500],["2022-04-13",11383.93,11748.21,10928.57,11566.07,15100],["2022-04-14",11475.0,11566.07,11383.93,11383.93,5300],["2022-04-15",11383.93,11475.0,11383.93,11475.0,1200],["2022-04-18",10928.57,11019.64,10200.0,10200.0,17200],["2022-04-19",10655.36,10655.36,10473.21,10473.21,25200],["2022-04-20",9562.5,9562.5,9107.14,9198.21,11100],["2022-04-21",9107.14,9198.21,8014.29,9107.14,16800],["2022-04-22",9107.14,9471.43,9107.14,9471.43,10000],["2022-04-25",9198.21,9198.21,8742.86,8742.86,15600],["2022-04-26",9926.79,9926.79,9835.71,9835.71,500],["2022-04-27",9289.29,9653.57,9107.14,9653.57,20700],["2022-04-28",9835.71,9926.79,9289.29,9289.29,9100],["2022-04-29",9744.64,9835.71,8925.0,9653.57,4800],["2022-05-04",9653.57,10017.86,9562.5,9653.57,2200],["2022-05-05",9835.71,9835.71,9835.71,9835.71,0],["2022-05-06",8742.86,9380.36,8742.86,8925.0,6100],["2022-05-09",9926.79,9926.79,8742.86,8742.86,8800],["2022-05-10",8469.64,9289.29,8469.64,9289.29,400],["2022-05-11",9471.43,9471.43,9107.14,9107.14,2900],["2022-05-12",9562.5,9562.5,7923.21,7923.21,22300],["2022-05-13",9289.29,9289.29,8196.43,8196.43,1100],["2022-05-16",9380.36,9380.36,8833.93,9107.14,2400],["2022-05-17",8651.79,9289.29,8196.43,9289.29,10000],["2022-05-18",9562.5,9562.5,9289.29,9289.29,1300],["2022-05-19",8742.86,9289.29,8742.86,9016.07,15000],["2022-05-20",9198.21,9380.36,9016.07,9289.29,21700],["2022-05-23",9289.29,9289.29,9107.14,9198.21,16900],["2022-05-24",9198.21,9289.29,9107.14,9107.14,17200],["2022-05-25",9471.43,9562.5,9289.29,9471.43,17100],["2022-05-26",9380.36,9744.64,9380.36,9562.5,11861],["2022-05-27",9744.64,10108.93,9744.64,10017.86,11600],["2022-05-30",10017.86,10291.07,9926.79,10108.93,15000],["2022-05-31",10017.86,10473.21,10017.86,10291.07,27000],["2022-06-01",11300.0,11300.0,9800.0,10000.0,27000],["2022-06-02",10400.0,10400.0,9000.0,9900.0,17900],["2022-06-03",9500.0,9500.0,8000.0,9500.0,128700],["2022-06-06",9200.0,9300.0,9100.0,9300.0,12300],["2022-06-07",9300.0,9300.0,8600.0,9100.0,8700],["2022-06-08",9000.0,9900.0,8800.0,9400.0,15100],["2022-06-09",9600.0,9600.0,8300.0,8700.0,42000],["2022-06-10",8800.0,8800.0,8300.0,8400.0,28300],["2022-06-13",8300.0,8700.0,8100.0,8100.0,8100],["2022-06-14",8400.0,8400.0,8100.0,8300.0,10800],["2022-06-15",8300.0,8300.0,7500.0,7800.0,11600],["2022-06-16",7900.0,8200.0,7800.0,7900.0,4500],["2022-06-17",8000.0,8000.0,7000.0,7600.0,4100],["2022-06-20",7700.0,7700.0,7100.0,7400.0,1800],["2022-06-21",7800.0,7800.0,7100.0,7500.0,4200],["2022-06-22",7600.0,7800.0,7000.0,7800.0,15600],["2022-06-23",7600.0,7600.0,7600.0,7600.0,5100],["2022-06-24",7600.0,7600.0,7500.0,7500.0,500],["2022-06-27",7700.0,8600.0,7500.0,7700.0,25100],["2022-06-28",8200.0,8400.0,7900.0,7900.0,4000],["2022-06-29",8500.0,8500.0,8300.0,8300.0,1100],["2022-06-30",8400.0,8400.0,8400.0,8400.0,0],["2022-07-01",8400.0,8400.0,7200.0,8000.0,22500],["2022-07-04",8000.0,8300.0,7500.0,7500.0,2900],["2022-07-05",8200.0,8200.0,7400.0,7800.0,5400],["2022-07-06",7400.0,7700.0,7200.0,7600.0,10100],["2022-07-07",7300.0,7400.0,7000.0,7400.0,6500],["2022-07-08",7500.0,7700.0,7300.0,7700.0,20700],["2022-07-11",7500.0,7500.0,7500.0,7500.0,0],["2022-07-12",7500.0,7900.0,7500.0,7800.0,7800],["2022-07-13",7800.0,8000.0,7600.0,7900.0,9700],["2022-07-14",7700.0,8400.0,7700.0,8100.0,11100],["2022-07-15",8100.0,9000.0,8100.0,8400.0,33300],["2022-07-18",8400.0,9600.0,8200.0,9500.0,79600],["2022-07-19",8900.0,8900.0,8500.0,8900.0,2800],["2022-07-20",8600.0,9700.0,8600.0,9500.0,74500],["2022-07-21",9000.0,9800.0,8800.0,8900.0,52700],["2022-07-22",9000.0,9000.0,9000.0,9000.0,0],["2022-07-25",8500.0,9000.0,8500.0,8800.0,3700],["2022-07-26",8400.0,8500.0,8400.0,8500.0,3500],["2022-07-27",8400.0,8400.0,8200.0,8300.0,11300],["2022-07-28",8300.0,8500.0,8100.0,8500.0,16400],["2022-07-29",7700.0,8200.0,7700.0,8100.0,4900],["2022-08-01",8000.0,8500.0,7900.0,8200.0,8200],["2022-08-02",8400.0,8500.0,8400.0,8400.0,2400],["2022-08-03",7900.0,8300.0,7900.0,8200.0,1900],["2022-08-04",8300.0,8700.0,8300.0,8500.0,6300],["2022-08-05",8500.0,8800.0,8500.0,8500.0,8300],["2022-08-08",8900.0,8900.0,8400.0,8800.0,9600],["2022-08-09",8400.0,8800.0,8400.0,8800.0,3900],["2022-08-10",8800.0,8800.0,8800.0,8800.0,300],["2022-08-11",8700.0,8900.0,8600.0,8700.0,13200],["2022-08-12",8800.0,8800.0,8800.0,8800.0,100],["2022-08-15",8800.0,8800.0,8600.0,8600.0,7400],["2022-08-16",8400.0,8400.0,8400.0,8400.0,1100],["2022-08-17",8400.0,8700.0,8300.0,8500.0,13200],["2022-08-18",8000.0,8600.0,8000.0,8500.0,6100],["2022-08-19",8500.0,8500.0,8300.0,8300.0,6900],["2022-08-22",8700.0,8800.0,8400.0,8400.0,2300],["2022-08-23",8400.0,8500.0,8400.0,8500.0,4100],["2022-08-24",8500.0,8600.0,8500.0,8500.0,7500],["2022-08-25",8500.0,8600.0,8500.0,8600.0,3000],["2022-08-26",8100.0,8100.0,8100.0,8100.0,32600],["2022-08-29",8400.0,8400.0,7900.0,7900.0,3200],["2022-08-30",8300.0,8400.0,8300.0,8400.0,1000],["2022-08-31",8400.0,8400.0,8000.0,8300.0,5400],["2022-09-05",8500.0,8500.0,8500.0,8500.0,1000],["2022-09-06",8500.0,8500.0,8500.0,8500.0,0],["2022-09-07",7600.0,7600.0,7600.0,7600.0,100],["2022-09-08",8000.0,8100.0,7600.0,7900.0,7700],["2022-09-09",8000.0,8100.0,8000.0,8100.0,4800],["2022-09-12",8100.0,8100.0,8000.0,8000.0,3500],["2022-09-13",7900.0,8000.0,7700.0,8000.0,2551],["2022-09-14",7800.0,8000.0,7800.0,8000.0,3200],["2022-09-15",8000.0,8000.0,7900.0,8000.0,1700],["2022-09-16",8000.0,8000.0,7800.0,7800.0,2900],["2022-09-19",8000.0,8000.0,7600.0,7600.0,4000],["2022-09-20",8000.0,8000.0,8000.0,8000.0,600],["2022-09-21",7900.0,8000.0,7900.0,8000.0,7700],["2022-09-22",7400.0,7900.0,7400.0,7900.0,600],["2022-09-23",7800.0,7800.0,7700.0,7800.0,4300],["2022-09-26",8000.0,8000.0,7400.0,7400.0,1600],["2022-09-27",8100.0,8100.0,8100.0,8100.0,300],["2022-09-28",8000.0,8100.0,8000.0,8100.0,3200],["2022-09-29",7800.0,7800.0,7800.0,7800.0,100],["2022-09-30",7500.0,7700.0,7300.0,7700.0,2000],["2022-10-03",7300.0,7800.0,6800.0,6800.0,3400],["2022-10-04",7400.0,7800.0,6800.0,6800.0,12600],["2022-10-05",7300.0,7400.0,7300.0,7300.0,5900],["2022-10-06",7400.0,7400.0,6600.0,7300.0,8900],["2022-10-07",7000.0,7000.0,6700.0,6700.0,600],["2022-10-10",5800.0,6800.0,5800.0,6800.0,2500],["2022-10-11",5800.0,5800.0,5800.0,5800.0,1500],["2022-10-12",6500.0,6500.0,6100.0,6100.0,11800],["2022-10-13",6500.0,6500.0,6100.0,6100.0,5800],["2022-10-14",6500.0,6500.0,6300.0,6300.0,1100],["2022-10-17",6300.0,6300.0,6300.0,6300.0,0],["2022-10-18",6300.0,6300.0,6000.0,6100.0,4800],["2022-10-19",6300.0,6500.0,5900.0,5900.0,3100],["2022-10-20",5900.0,5900.0,5900.0,5900.0,0],["2022-10-21",6000.0,6000.0,6000.0,6000.0,2100],["2022-10-24",5300.0,5400.0,5300.0,5300.0,11200],["2022-10-25",5600.0,5600.0,5400.0,5400.0,1700],["2022-10-26",5200.0,5200.0,4800.0,5000.0,1500],["2022-10-27",5100.0,5400.0,4600.0,5400.0,20700],["2022-10-28",5400.0,5400.0,5400.0,5400.0,200],["2022-10-31",5100.0,5100.0,4900.0,5000.0,3900],["2022-11-01",5100.0,5100.0,5100.0,5100.0,500],["2022-11-02",5200.0,5300.0,5100.0,5300.0,4200],["2022-11-03",5300.0,5300.0,5300.0,5300.0,600],["2022-11-04",5300.0,5800.0,5200.0,5200.0,20100],["2022-11-07",5600.0,5600.0,5000.0,5600.0,1900],["2022-11-08",5500.0,5600.0,5500.0,5600.0,1600],["2022-11-09",5500.0,5500.0,5500.0,5500.0,0],["2022-11-10",5500.0,5800.0,4800.0,5500.0,7900],["2022-11-11",5600.0,5600.0,4900.0,5400.0,2100],["2022-11-14",5400.0,5400.0,5400.0,5400.0,500],["2022-11-15",5300.0,5300.0,5300.0,5300.0,500],["2022-11-16",5000.0,5400.0,5000.0,5400.0,8100],["2022-11-17",5500.0,5500.0,5000.0,5400.0,16000],["2022-11-18",5400.0,5400.0,5300.0,5400.0,5000],["2022-11-21",5600.0,5600.0,5500.0,5500.0,1400],["2022-11-22",5000.0,5500.0,5000.0,5300.0,10500],["2022-11-23",5500.0,5500.0,4700.0,4700.0,11500],["2022-11-24",5300.0,5300.0,5200.0,5200.0,2300],["2022-11-25",5200.0,5300.0,5000.0,5300.0,1100],["2022-11-28",5400.0,5700.0,5400.0,5600.0,29400],["2022-11-29",5900.0,6000.0,5500.0,5600.0,7300],["2022-11-30",5800.0,5800.0,5200.0,5500.0,11900],["2022-12-01",5800.0,5800.0,5400.0,5700.0,20700],["2022-12-02",5600.0,5900.0,5400.0,5900.0,8800],["2022-12-05",5600.0,6200.0,5600.0,6200.0,13600],["2022-12-06",5900.0,5900.0,5300.0,5700.0,8100],["2022-12-07",5900.0,6000.0,5100.0,5700.0,17100],["2022-12-08",5600.0,5600.0,5100.0,5300.0,20700],["2022-12-09",5600.0,5600.0,5200.0,5200.0,3100],["2022-12-12",5400.0,5400.0,5000.0,5300.0,6700],["2022-12-13",5400.0,5500.0,5400.0,5500.0,1000],["2022-12-14",5900.0,5900.0,5600.0,5600.0,4500],["2022-12-15",5700.0,5700.0,5600.0,5600.0,4100],["2022-12-16",5600.0,5600.0,5400.0,5500.0,1300],["2022-12-19",5500.0,5600.0,5200.0,5300.0,14700],["2022-12-20",5700.0,5700.0,5700.0,5700.0,600],["2022-12-21",5800.0,5800.0,5200.0,5200.0,5500],["2022-12-22",5500.0,5500.0,5500.0,5500.0,200],["2022-12-23",5700.0,5700.0,5700.0,5700.0,200],["2022-12-26",5800.0,5800.0,5800.0,5800.0,200],["2022-12-27",5400.0,5400.0,5400.0,5400.0,100],["2022-12-28",4700.0,5700.0,4600.0,5400.0,4500],["2022-12-29",5400.0,5400.0,5400.0,5400.0,400],["2022-12-30",5500.0,5500.0,4700.0,5400.0,1700],["2023-01-03",5300.0,5300.0,5200.0,5200.0,16700],["2023-01-04",5500.0,5500.0,5100.0,5400.0,1200],["2023-01-05",5700.0,5700.0,5200.0,5300.0,3600],["2023-01-06",5300.0,5500.0,5100.0,5500.0,17800],["2023-01-09",5500.0,5500.0,5200.0,5200.0,6200],["2023-01-10",5200.0,5500.0,5100.0,5200.0,7500],["2023-01-11",5400.0,5400.0,4900.0,4900.0,8600],["2023-01-12",5100.0,5400.0,5100.0,5400.0,900],["2023-01-13",5400.0,5400.0,5300.0,5300.0,2100],["2023-01-16",5100.0,5100.0,4900.0,4900.0,11500],["2023-01-17",5200.0,5200.0,5200.0,5200.0,2700],["2023-01-18",5400.0,5400.0,5200.0,5200.0,3600],["2023-01-19",5000.0,5200.0,5000.0,5200.0,2500],["2023-01-27",5200.0,5200.0,5200.0,5200.0,7100],["2023-01-30",5200.0,5300.0,5200.0,5300.0,1600],["2023-01-31",5400.0,5400.0,5400.0,5400.0,1000],["2023-02-01",5600.0,5600.0,5100.0,5100.0,3400],["2023-02-02",5300.0,5300.0,5300.0,5300.0,0],["2023-02-03",5400.0,5400.0,5300.0,5300.0,700],["2023-02-06",5000.0,5200.0,5000.0,5100.0,8200],["2023-02-07",5500.0,5500.0,5400.0,5400.0,1100],["2023-02-08",5000.0,5300.0,5000.0,5100.0,1500],["2023-02-09",5200.0,5200.0,5100.0,5100.0,7600],["2023-02-10",5200.0,5200.0,5200.0,5200.0,3000],["2023-02-13",5000.0,5100.0,4800.0,4800.0,1300],["2023-02-14",5100.0,5100.0,5000.0,5000.0,400],["2023-02-15",5000.0,5100.0,5000.0,5100.0,3300],["2023-02-16",5100.0,5100.0,5100.0,5100.0,100],["2023-02-17",5000.0,5000.0,4900.0,5000.0,4500],["2023-02-20",5000.0,5300.0,5000.0,5300.0,5100],["2023-02-21",5400.0,5400.0,5200.0,5300.0,300],["2023-02-22",4900.0,5200.0,4600.0,4600.0,9700],["2023-02-23",5100.0,5100.0,4900.0,4900.0,4600],["2023-02-24",5100.0,5100.0,4400.0,4400.0,4000],["2023-02-27",4400.0,4800.0,4100.0,4500.0,21900],["2023-02-28",4400.0,4700.0,4400.0,4400.0,1400],["2023-03-01",4400.0,4700.0,4400.0,4600.0,3900],["2023-03-02",4600.0,4600.0,4400.0,4500.0,1700],["2023-03-03",4500.0,4500.0,4400.0,4400.0,4700],["2023-03-06",4600.0,4600.0,4500.0,4500.0,1700],["2023-03-07",4400.0,4500.0,4400.0,4400.0,1400],["2023-03-08",4500.0,4500.0,4500.0,4500.0,500],["2023-03-09",4600.0,4700.0,4600.0,4600.0,1900],["2023-03-10",4500.0,5200.0,4500.0,5200.0,19000],["2023-03-13",5400.0,5400.0,5300.0,5400.0,1100],["2023-03-14",5500.0,5700.0,5500.0,5700.0,2000],["2023-03-15",5000.0,5500.0,4900.0,5500.0,900],["2023-03-16",5600.0,6000.0,5500.0,5900.0,46500],["2023-03-17",5900.0,6700.0,5500.0,5500.0,53900],["2023-03-20",7000.0,7200.0,6100.0,7200.0,45300],["2023-03-21",7800.0,7800.0,6100.0,6100.0,1400],["2023-03-22",5700.0,5700.0,5600.0,5600.0,2900],["2023-03-23",5600.0,5600.0,5600.0,5600.0,0],["2023-03-24",5500.0,5900.0,5500.0,5900.0,1300],["2023-03-27",5800.0,5800.0,5800.0,5800.0,1500],["2023-03-28",5800.0,5800.0,5800.0,5800.0,500],["2023-03-29",5700.0,5700.0,5700.0,5700.0,100],["2023-03-30",5700.0,5700.0,5600.0,5700.0,1600],["2023-03-31",5400.0,5400.0,5100.0,5100.0,1000],["2023-04-03",5300.0,5300.0,5300.0,5300.0,100],["2023-04-04",5700.0,5700.0,5400.0,5700.0,2100],["2023-04-05",5600.0,5600.0,5600.0,5600.0,100],["2023-04-06",5600.0,5700.0,5500.0,5500.0,5300],["2023-04-07",5500.0,5500.0,5500.0,5500.0,100],["2023-04-10",5700.0,5700.0,5500.0,5500.0,8400],["2023-04-11",5800.0,5800.0,5800.0,5800.0,900],["2023-04-12",5700.0,5900.0,5600.0,5600.0,49600],["2023-04-13",5900.0,6000.0,5700.0,5700.0,4000],["2023-04-14",5800.0,5800.0,5800.0,5800.0,0],["2023-04-17",6000.0,6000.0,5800.0,5800.0,900],["2023-04-18",5900.0,5900.0,5900.0,5900.0,200],["2023-04-19",5400.0,5900.0,5300.0,5900.0,5300],["2023-04-20",5800.0,5800.0,5800.0,5800.0,300],["2023-04-21",5900.0,5900.0,5800.0,5900.0,1900],["2023-04-24",5900.0,5900.0,5900.0,5900.0,0],["2023-04-25",5500.0,5900.0,5500.0,5900.0,2100],["2023-04-26",5900.0,5900.0,5900.0,5900.0,500],["2023-04-27",6000.0,6000.0,5600.0,5900.0,3400],["2023-04-28",6000.0,6200.0,5600.0,6000.0,1300],["2023-05-04",6200.0,6200.0,5600.0,5600.0,5000],["2023-05-05",6000.0,6000.0,6000.0,6000.0,900],["2023-05-08",5900.0,6200.0,5900.0,6200.0,29300],["2023-05-09",6100.0,6100.0,5900.0,5900.0,12100],["2023-05-10",6000.0,6200.0,6000.0,6100.0,2600],["2023-05-11",6100.0,6100.0,6100.0,6100.0,0],["2023-05-12",6200.0,6200.0,6200.0,6200.0,200],["2023-05-15",6200.0,6200.0,6200.0,6200.0,0],["2023-05-16",6200.0,6200.0,6200.0,6200.0,0],["2023-05-17",6400.0,6400.0,5700.0,6200.0,3400],["2023-05-18",6100.0,6200.0,6100.0,6200.0,1100],["2023-05-19",6200.0,6200.0,6200.0,6200.0,100],["2023-05-22",6900.0,7000.0,6700.0,6700.0,4300],["2023-05-23",6100.0,6300.0,5800.0,6300.0,44300],["2023-05-24",6500.0,6500.0,6500.0,6500.0,1200],["2023-05-25",6500.0,7300.0,6500.0,7300.0,20900],["2023-05-26",7600.0,7600.0,7600.0,7600.0,1800],["2023-05-29",7500.0,7500.0,6600.0,7100.0,14100],["2023-05-30",7600.0,7600.0,7200.0,7200.0,400],["2023-05-31",6900.0,6900.0,6600.0,6600.0,2900],["2023-06-01",7700.0,7700.0,7000.0,7000.0,4200],["2023-06-02",7000.0,7200.0,6900.0,7000.0,28000],["2023-06-05",7400.0,7400.0,6900.0,6900.0,1600],["2023-06-06",7100.0,7900.0,7100.0,7500.0,25300],["2023-06-07",7500.0,8500.0,7500.0,7500.0,24600],["2023-06-08",8400.0,9000.0,7500.0,8100.0,35900],["2023-06-09",8100.0,8100.0,8000.0,8100.0,2500],["2023-06-12",8500.0,8500.0,7500.0,8300.0,2500],["2023-06-13",8200.0,8200.0,8200.0,8200.0,100],["2023-06-14",8200.0,8200.0,7500.0,7500.0,7300],["2023-06-15",8200.0,8300.0,8000.0,8000.0,3300],["2023-06-16",8100.0,8400.0,8100.0,8400.0,15600],["2023-06-19",8100.0,8700.0,8100.0,8400.0,3100],["2023-06-20",8200.0,8200.0,8200.0,8200.0,6300],["2023-06-21",8000.0,8000.0,7900.0,7900.0,3100],["2023-06-22",8000.0,8000.0,7800.0,7800.0,3800],["2023-06-23",7800.0,8200.0,7800.0,8200.0,1200],["2023-06-26",7600.0,8500.0,7600.0,8500.0,900],["2023-06-27",8400.0,8400.0,7600.0,8300.0,3400],["2023-06-28",8200.0,8200.0,8000.0,8000.0,300],["2023-06-29",8100.0,8100.0,8100.0,8100.0,0],["2023-06-30",7600.0,8000.0,7600.0,8000.0,200],["2023-07-03",7500.0,7500.0,7300.0,7300.0,2900],["2023-07-04",7100.0,7500.0,7100.0,7500.0,2200],["2023-07-05",7500.0,8100.0,7500.0,8100.0,1000],["2023-07-06",8200.0,8200.0,8200.0,8200.0,200],["2023-07-07",7500.0,8000.0,7500.0,8000.0,700],["2023-07-10",7900.0,7900.0,7900.0,7900.0,900],["2023-07-11",8000.0,8400.0,8000.0,8400.0,2000],["2023-07-12",8000.0,9200.0,8000.0,9200.0,26900],["2023-07-13",9000.0,9700.0,9000.0,9600.0,23100],["2023-07-14",9800.0,10200.0,8600.0,9400.0,37500],["2023-07-17",8700.0,10000.0,8700.0,8800.0,15000],["2023-07-18",9400.0,10200.0,9100.0,10000.0,14200],["2023-07-19",9900.0,10000.0,9000.0,9900.0,700],["2023-07-20",9000.0,10000.0,9000.0,10000.0,9500],["2023-07-21",10100.0,10100.0,9700.0,10000.0,16000],["2023-07-24",9700.0,10000.0,9700.0,10000.0,10600],["2023-07-25",9900.0,10100.0,9600.0,9600.0,11300],["2023-07-26",9900.0,10200.0,9900.0,10100.0,15400],["2023-07-27",10000.0,10100.0,9800.0,10100.0,12000],["2023-07-28",10000.0,10200.0,10000.0,10200.0,5600],["2023-07-31",10100.0,10200.0,9900.0,10200.0,21100],["2023-08-01",9400.0,10000.0,9300.0,9900.0,6900],["2023-08-02",10000.0,10000.0,10000.0,10000.0,900],["2023-08-03",10000.0,10000.0,10000.0,10000.0,0],["2023-08-04",9500.0,9900.0,9500.0,9900.0,1900],["2023-08-07",11000.0,11100.0,9900.0,10200.0,11100],["2023-08-08",9700.0,10200.0,9700.0,10200.0,13900],["2023-08-09",9600.0,10200.0,9600.0,10200.0,500],["2023-08-10",10500.0,10500.0,9700.0,9700.0,3700],["2023-08-11",9800.0,9800.0,9800.0,9800.0,0],["2023-08-14",9800.0,10000.0,9800.0,10000.0,3600],["2023-08-15",9700.0,10000.0,9700.0,9800.0,4800],["2023-08-16",10200.0,10200.0,9700.0,10100.0,3100],["2023-08-17",9800.0,10000.0,9800.0,9900.0,5600],["2023-08-18",9700.0,9700.0,9500.0,9500.0,19300],["2023-08-21",8500.0,9800.0,8500.0,9800.0,3300],["2023-08-22",9500.0,9600.0,8900.0,9600.0,7500],["2023-08-23",9700.0,9700.0,9700.0,9700.0,1500],["2023-08-24",10100.0,10100.0,10100.0,10100.0,1000],["2023-08-25",10200.0,10200.0,9000.0,9000.0,4000],["2023-08-28",10200.0,10200.0,10200.0,10200.0,600],["2023-08-29",10200.0,10200.0,9000.0,9500.0,16200],["2023-08-30",10000.0,10100.0,10000.0,10100.0,200],["2023-08-31",10200.0,10200.0,9200.0,9900.0,7200],["2023-09-05",10200.0,10200.0,9500.0,10100.0,3100],["2023-09-06",10200.0,10200.0,10000.0,10000.0,1300],["2023-09-07",10000.0,10100.0,9800.0,9800.0,14300],["2023-09-08",10100.0,10100.0,9800.0,10000.0,2300],["2023-09-11",10000.0,10000.0,9900.0,9900.0,2600],["2023-09-12",9800.0,10100.0,9800.0,10100.0,2700],["2023-09-13",10000.0,10200.0,9800.0,10100.0,11200],["2023-09-14",10100.0,10100.0,10100.0,10100.0,100],["2023-09-15",10500.0,10500.0,9500.0,10100.0,700],["2023-09-18",10400.0,10400.0,9500.0,9500.0,900],["2023-09-19",10200.0,10400.0,10200.0,10400.0,500],["2023-09-20",10000.0,10100.0,10000.0,10000.0,8900],["2023-09-21",10400.0,10400.0,10100.0,10100.0,2400],["2023-09-22",10100.0,10100.0,9400.0,9400.0,18100],["2023-09-25",10100.0,10100.0,9200.0,9200.0,900],["2023-09-26",9500.0,10000.0,9500.0,9900.0,2700],["2023-09-27",9800.0,10000.0,9000.0,9100.0,18400],["2023-09-28",9300.0,9300.0,9000.0,9000.0,3100],["2023-09-29",8400.0,9900.0,8400.0,9600.0,1800],["2023-10-02",8400.0,9300.0,8400.0,9300.0,11500],["2023-10-03",9300.0,9300.0,9200.0,9200.0,6400],["2023-10-04",9100.0,9200.0,9100.0,9200.0,1700],["2023-10-05",9000.0,9000.0,8800.0,8800.0,5100],["2023-10-06",8600.0,8800.0,8500.0,8800.0,7400],["2023-10-09",9200.0,9200.0,8900.0,8900.0,1600],["2023-10-10",7800.0,9000.0,7800.0,8700.0,8500],["2023-10-11",9100.0,9100.0,8500.0,9000.0,5900],["2023-10-12",9000.0,9000.0,8700.0,8800.0,2700],["2023-10-13",9000.0,9000.0,8900.0,9000.0,1500],["2023-10-16",9000.0,9400.0,9000.0,9400.0,1100],["2023-10-17",8900.0,9000.0,8900.0,9000.0,5300],["2023-10-18",9200.0,9200.0,8300.0,8300.0,9300],["2023-10-19",9000.0,9000.0,9000.0,9000.0,200],["2023-10-20",9000.0,9000.0,9000.0,9000.0,0],["2023-10-23",9000.0,9000.0,9000.0,9000.0,500],["2023-10-24",9000.0,9000.0,9000.0,9000.0,0],["2023-10-25",8500.0,8900.0,8500.0,8900.0,10700],["2023-10-26",8500.0,8800.0,8500.0,8800.0,8800],["2023-10-27",9000.0,9000.0,9000.0,9000.0,200],["2023-10-30",9000.0,9000.0,9000.0,9000.0,0],["2023-10-31",9000.0,9000.0,9000.0,9000.0,0],["2023-11-01",8800.0,8800.0,8800.0,8800.0,1700],["2023-11-02",8800.0,9000.0,8800.0,8900.0,600],["2023-11-03",8800.0,8800.0,8800.0,8800.0,2300],["2023-11-06",8100.0,8800.0,8100.0,8800.0,4900],["2023-11-07",9000.0,9000.0,9000.0,9000.0,100],["2023-11-08",9100.0,9300.0,7900.0,8900.0,28900],["2023-11-09",9000.0,9400.0,8500.0,9400.0,15400],["2023-11-10",9700.0,9700.0,9100.0,9100.0,200],["2023-11-13",9400.0,9400.0,9400.0,9400.0,0],["2023-11-14",8500.0,8500.0,8400.0,8400.0,8200],["2023-11-15",8900.0,8900.0,8600.0,8900.0,600],["2023-11-16",8800.0,8800.0,8800.0,8800.0,0],["2023-11-17",8500.0,8500.0,8500.0,8500.0,31200],["2023-11-20",8500.0,8500.0,8500.0,8500.0,0],["2023-11-21",8600.0,9000.0,8600.0,9000.0,1100],["2023-11-22",8800.0,8800.0,8800.0,8800.0,100],["2023-11-23",8600.0,8600.0,8600.0,8600.0,100],["2023-11-24",8600.0,8600.0,8600.0,8600.0,0],["2023-11-27",8600.0,8600.0,8600.0,8600.0,4500],["2023-11-28",8600.0,8600.0,8600.0,8600.0,0],["2023-11-29",8600.0,8600.0,8600.0,8600.0,0],["2023-11-30",8600.0,8600.0,8000.0,8100.0,18300],["2023-12-01",8900.0,8900.0,8000.0,8100.0,46300],["2023-12-04",8600.0,8600.0,8100.0,8600.0,500],["2023-12-05",8500.0,8500.0,8500.0,8500.0,1000],["2023-12-06",8400.0,8500.0,8100.0,8500.0,2300],["2023-12-07",8600.0,8600.0,8600.0,8600.0,2000],["2023-12-08",9000.0,9000.0,9000.0,9000.0,100],["2023-12-11",8700.0,8700.0,8700.0,8700.0,100],["2023-12-12",8700.0,8700.0,8700.0,8700.0,300],["2023-12-13",8900.0,8900.0,8900.0,8900.0,200],["2023-12-14",9200.0,9300.0,9200.0,9300.0,1000],["2023-12-15",9300.0,9300.0,9300.0,9300.0,0],["2023-12-18",9300.0,9300.0,9300.0,9300.0,0],["2023-12-19",9300.0,9300.0,9300.0,9300.0,0],["2023-12-20",9300.0,9300.0,9300.0,9300.0,0],["2023-12-21",9000.0,9000.0,9000.0,9000.0,100],["2023-12-22",8800.0,8800.0,8800.0,8800.0,100],["2023-12-25",9300.0,9300.0,8300.0,8900.0,800],["2023-12-26",8900.0,10100.0,8900.0,10100.0,2500],["2023-12-27",9800.0,9800.0,9800.0,9800.0,200],["2023-12-28",10000.0,10000.0,10000.0,10000.0,500],["2023-12-29",10000.0,10000.0,10000.0,10000.0,0],["2024-01-02",9000.0,10000.0,9000.0,9800.0,2400],["2024-01-03",9800.0,9800.0,9800.0,9800.0,100],["2024-01-04",9800.0,9800.0,9800.0,9800.0,0],["2024-01-05",10000.0,10000.0,10000.0,10000.0,300],["2024-01-08",10000.0,10000.0,10000.0,10000.0,0],["2024-01-09",10000.0,10000.0,10000.0,10000.0,0],["2024-01-10",8500.0,9400.0,8500.0,9300.0,700],["2024-01-11",9700.0,9700.0,8600.0,9300.0,1800],["2024-01-12",9700.0,9700.0,8700.0,9300.0,1200],["2024-01-15",9300.0,9900.0,9300.0,9900.0,1000],["2024-01-16",9800.0,9800.0,9800.0,9800.0,0],["2024-01-17",9000.0,9500.0,8500.0,9200.0,2000],["2024-01-18",9400.0,9400.0,9400.0,9400.0,500],["2024-01-19",9500.0,9500.0,9500.0,9500.0,200],["2024-01-22",9500.0,9500.0,9500.0,9500.0,0],["2024-01-23",8200.0,9300.0,8200.0,9300.0,6800],["2024-01-24",9500.0,9500.0,9100.0,9100.0,400],["2024-01-25",9400.0,9400.0,9400.0,9400.0,300],["2024-01-26",9400.0,9400.0,9400.0,9400.0,0],["2024-01-29",9400.0,9400.0,9400.0,9400.0,0],["2024-01-30",8000.0,9200.0,8000.0,9200.0,2000],["2024-01-31",8800.0,8800.0,8800.0,8800.0,300],["2024-02-01",9000.0,9100.0,8600.0,9000.0,10000],["2024-02-02",9000.0,9100.0,9000.0,9100.0,1800],["2024-02-05",9500.0,9500.0,9000.0,9000.0,2000],["2024-02-06",9400.0,9500.0,8600.0,9200.0,34900],["2024-02-07",9800.0,10000.0,9100.0,9800.0,22100],["2024-02-15",9300.0,9300.0,9200.0,9200.0,2500],["2024-02-16",9200.0,9500.0,9200.0,9200.0,26000],["2024-02-19",9200.0,9500.0,9200.0,9500.0,24500],["2024-02-20",9300.0,9600.0,9200.0,9600.0,22700],["2024-02-21",9500.0,10600.0,9300.0,10100.0,44300],["2024-02-22",10600.0,10600.0,10000.0,10300.0,17500],["2024-02-23",10500.0,10500.0,9900.0,10000.0,15200],["2024-02-26",10400.0,10500.0,10400.0,10500.0,800],["2024-02-27",10500.0,10600.0,10000.0,10600.0,10100],["2024-02-28",10800.0,11000.0,10100.0,11000.0,5700],["2024-02-29",10900.0,10900.0,10200.0,10500.0,10400],["2024-03-01",11000.0,11000.0,10900.0,11000.0,15700],["2024-03-04",11000.0,11500.0,11000.0,11500.0,22100],["2024-03-05",11800.0,12800.0,11800.0,12700.0,89900],["2024-03-06",12700.0,13300.0,12700.0,12900.0,24900],["2024-03-07",13000.0,13500.0,13000.0,13500.0,86200],["2024-03-08",13300.0,14200.0,11500.0,14200.0,56300],["2024-03-11",14000.0,14000.0,13900.0,13900.0,200],["2024-03-12",13800.0,14100.0,13800.0,14000.0,24100],["2024-03-13",14000.0,14200.0,13500.0,14000.0,9000],["2024-03-14",14000.0,14000.0,14000.0,14000.0,7300],["2024-03-15",14000.0,14300.0,14000.0,14300.0,101000],["2024-03-18",14100.0,14100.0,14000.0,14100.0,10200],["2024-03-19",14100.0,14100.0,14100.0,14100.0,600],["2024-03-20",13800.0,14200.0,13800.0,14200.0,2900],["2024-03-21",14100.0,14600.0,14100.0,14200.0,34500],["2024-03-22",14400.0,14500.0,14300.0,14300.0,89100],["2024-03-25",14500.0,14500.0,14300.0,14300.0,15500],["2024-03-26",14300.0,14400.0,14300.0,14300.0,23100],["2024-03-27",14500.0,14500.0,14200.0,14200.0,30100],["2024-03-28",14300.0,14300.0,14000.0,14100.0,21800],["2024-03-29",14100.0,14300.0,14100.0,14300.0,21000],["2024-04-01",14200.0,14500.0,14200.0,14500.0,34700],["2024-04-02",14300.0,14500.0,14300.0,14500.0,21500],["2024-04-03",14000.0,14500.0,14000.0,14500.0,5500],["2024-04-04",14500.0,14500.0,12400.0,14200.0,5400],["2024-04-05",14200.0,14200.0,14100.0,14200.0,5200],["2024-04-08",14100.0,14100.0,14100.0,14100.0,100],["2024-04-09",14100.0,14100.0,14100.0,14100.0,0],["2024-04-10",13900.0,13900.0,12800.0,12800.0,600],["2024-04-11",13800.0,13800.0,13500.0,13500.0,200],["2024-04-12",13800.0,14000.0,13500.0,14000.0,300],["2024-04-15",13100.0,13100.0,12800.0,12800.0,2400],["2024-04-16",12900.0,12900.0,12900.0,12900.0,0],["2024-04-17",11200.0,14100.0,11200.0,13700.0,9000],["2024-04-19",13500.0,14100.0,13400.0,14100.0,64100],["2024-04-22",13600.0,14000.0,13500.0,13800.0,7900],["2024-04-23",14300.0,14300.0,13500.0,13500.0,110900],["2024-04-24",13800.0,13800.0,13700.0,13700.0,15300],["2024-04-25",13700.0,13700.0,13700.0,13700.0,0],["2024-04-26",12200.0,13700.0,12200.0,13000.0,1200],["2024-05-02",11900.0,12900.0,11900.0,12900.0,200],["2024-05-03",12400.0,14000.0,12400.0,13500.0,1400],["2024-05-06",13500.0,14000.0,13500.0,14000.0,11500],["2024-05-07",13500.0,14000.0,13500.0,14000.0,2033817],["2024-05-08",13500.0,14100.0,13500.0,14000.0,7000],["2024-05-09",13700.0,13800.0,13400.0,13500.0,60100],["2024-05-10",13500.0,14300.0,13500.0,13500.0,13000],["2024-05-13",13500.0,14200.0,13500.0,13500.0,27500],["2024-05-14",13400.0,14200.0,13400.0,13500.0,8500],["2024-05-15",13500.0,14000.0,13500.0,14000.0,13500],["2024-05-16",14000.0,14100.0,13800.0,13800.0,22600],["2024-05-17",14200.0,14500.0,13500.0,14500.0,60800],["2024-05-20",14800.0,14800.0,14000.0,14400.0,8600],["2024-05-21",14000.0,14500.0,14000.0,14000.0,12500],["2024-05-22",14000.0,14500.0,14000.0,14000.0,10100],["2024-05-23",13200.0,14000.0,13200.0,13900.0,3600],["2024-05-24",14200.0,14200.0,13700.0,13700.0,7400],["2024-05-27",14000.0,14000.0,13800.0,13800.0,1300],["2024-05-28",13900.0,14500.0,13900.0,14400.0,2800],["2024-05-29",12700.0,14500.0,12700.0,14100.0,10100],["2024-05-30",12700.0,13600.0,12700.0,13600.0,8000],["2024-05-31",12100.0,14100.0,12100.0,14100.0,21000],["2024-06-03",13100.0,14500.0,13100.0,14500.0,18600],["2024-06-04",13200.0,14500.0,13200.0,14500.0,13900],["2024-06-05",13300.0,14600.0,13300.0,14500.0,7300],["2024-06-06",14200.0,14400.0,13200.0,14100.0,600],["2024-06-07",13900.0,13900.0,13900.0,13900.0,500],["2024-06-10",13300.0,14700.0,13300.0,14500.0,2700],["2024-06-11",14200.0,14200.0,14000.0,14200.0,6800],["2024-06-12",14200.0,14500.0,14200.0,14300.0,13500],["2024-06-13",14400.0,14700.0,14400.0,14700.0,1300],["2024-06-14",14600.0,14600.0,13600.0,13600.0,1200],["2024-06-17",14100.0,14200.0,14100.0,14200.0,4700],["2024-06-18",14300.0,14500.0,14300.0,14500.0,2700],["2024-06-19",14400.0,14400.0,13300.0,14000.0,2100],["2024-06-20",13700.0,15000.0,13700.0,15000.0,600],["2024-06-21",13200.0,14800.0,13200.0,14800.0,18800],["2024-06-24",14600.0,14600.0,13600.0,14000.0,1200],["2024-06-25",14500.0,14500.0,14500.0,14500.0,100],["2024-06-26",13100.0,13400.0,13100.0,13400.0,900],["2024-06-27",14000.0,14000.0,14000.0,14000.0,1000],["2024-06-28",13400.0,13400.0,13400.0,13400.0,500],["2024-07-01",12700.0,14000.0,12700.0,14000.0,900],["2024-07-02",14700.0,14700.0,14000.0,14000.0,700],["2024-07-03",14100.0,14500.0,13900.0,13900.0,1800],["2024-07-04",14100.0,14100.0,14000.0,14000.0,200],["2024-07-05",14000.0,14100.0,14000.0,14100.0,2427],["2024-07-08",14100.0,14100.0,14100.0,14100.0,0],["2024-07-09",14100.0,14100.0,14100.0,14100.0,3100],["2024-07-10",14100.0,14100.0,14100.0,14100.0,3600],["2024-07-11",14100.0,14100.0,14100.0,14100.0,100],["2024-07-12",14100.0,14100.0,14100.0,14100.0,0],["2024-07-15",13500.0,13500.0,13500.0,13500.0,100],["2024-07-16",13500.0,13500.0,13500.0,13500.0,0],["2024-07-17",14000.0,14600.0,14000.0,14600.0,1100],["2024-07-18",14100.0,14100.0,14100.0,14100.0,0],["2024-07-19",14100.0,14100.0,14100.0,14100.0,0],["2024-07-22",13500.0,13600.0,13500.0,13500.0,7400],["2024-07-23",12200.0,12500.0,12000.0,12200.0,5100],["2024-07-24",12200.0,13800.0,12200.0,13800.0,500],["2024-07-25",12100.0,12300.0,11000.0,12300.0,3100],["2024-07-26",12300.0,12300.0,12300.0,12300.0,100],["2024-07-29",12200.0,12200.0,10500.0,12100.0,3200],["2024-07-30",11900.0,12400.0,11900.0,12400.0,1900],["2024-07-31",12400.0,12400.0,12000.0,12200.0,3600],["2024-08-01",12200.0,12200.0,12200.0,12200.0,210153],["2024-08-02",12200.0,12200.0,12200.0,12200.0,23243847],["2024-08-05",12200.0,12200.0,12200.0,12200.0,0],["2024-08-06",12200.0,12200.0,12200.0,12200.0,0],["2024-08-07",12200.0,12200.0,12200.0,12200.0,0],["2024-08-08",12200.0,12200.0,12200.0,12200.0,0],["2024-08-09",12200.0,12200.0,12200.0,12200.0,0],["2024-08-12",12200.0,12200.0,12200.0,12200.0,0],["2024-08-13",11400.0,11400.0,11400.0,11400.0,200],["2024-08-14",11400.0,11400.0,11400.0,11400.0,0],["2024-08-15",11400.0,11400.0,11400.0,11400.0,0],["2024-08-16",12000.0,13100.0,10100.0,13100.0,2400],["2024-08-19",13300.0,13400.0,13300.0,13400.0,1000],["2024-08-20",14500.0,14500.0,12000.0,12000.0,500],["2024-08-21",12000.0,12600.0,12000.0,12600.0,1800],["2024-08-22",11100.0,12600.0,11100.0,12600.0,600],["2024-08-23",13000.0,13000.0,13000.0,13000.0,100],["2024-08-26",13600.0,13600.0,11100.0,11600.0,2100],["2024-08-27",12200.0,12200.0,12200.0,12200.0,100],["2024-08-28",12100.0,14000.0,12100.0,14000.0,1000],["2024-08-29",13500.0,13500.0,13500.0,13500.0,100],["2024-08-30",13500.0,13500.0,13500.0,13500.0,0],["2024-09-04",13500.0,13500.0,13500.0,13500.0,0],["2024-09-05",13500.0,13500.0,13500.0,13500.0,0],["2024-09-06",13500.0,13500.0,13500.0,13500.0,0],["2024-09-09",13500.0,13500.0,13500.0,13500.0,0],["2024-09-10",12000.0,12000.0,11600.0,11600.0,700],["2024-09-11",11900.0,11900.0,11900.0,11900.0,0],["2024-09-12",11900.0,11900.0,11900.0,11900.0,400],["2024-09-13",11900.0,11900.0,11900.0,11900.0,500],["2024-09-16",11900.0,11900.0,11900.0,11900.0,1000],["2024-09-17",13300.0,13300.0,13300.0,13300.0,100],["2024-09-18",13300.0,13300.0,13300.0,13300.0,0],["2024-09-19",13300.0,13300.0,13300.0,13300.0,0],["2024-09-20",13300.0,13300.0,13000.0,13000.0,1700],["2024-09-23",13200.0,13200.0,13200.0,13200.0,500500],["2024-09-24",13100.0,13100.0,13000.0,13000.0,2501700],["2024-09-25",13000.0,13000.0,13000.0,13000.0,11700300],["2024-09-26",13000.0,13000.0,13000.0,13000.0,0],["2024-09-27",11200.0,13000.0,11100.0,13000.0,10300],["2024-09-30",11500.0,12900.0,10700.0,12900.0,11800],["2024-10-01",12500.0,12700.0,11800.0,11800.0,3600],["2024-10-02",12000.0,12000.0,11000.0,11000.0,800],["2024-10-03",11000.0,11000.0,10600.0,10700.0,400],["2024-10-04",10800.0,11100.0,10800.0,10800.0,6300],["2024-10-07",10700.0,10700.0,10700.0,10700.0,300],["2024-10-08",11400.0,11400.0,11400.0,11400.0,100],["2024-10-09",10600.0,11300.0,10600.0,11300.0,500],["2024-10-10",10700.0,11000.0,10700.0,11000.0,2074449],["2024-10-11",10300.0,11000.0,10300.0,11000.0,1212639],["2024-10-14",10200.0,10200.0,10200.0,10200.0,100],["2024-10-15",10300.0,10400.0,10300.0,10400.0,2630342],["2024-10-16",9900.0,11600.0,9900.0,11300.0,1330437],["2024-10-17",10200.0,10200.0,10200.0,10200.0,500],["2024-10-18",11000.0,11000.0,10200.0,10200.0,500],["2024-10-21",11400.0,11400.0,10100.0,10300.0,2100],["2024-10-22",10800.0,10800.0,10800.0,10800.0,23145],["2024-10-23",9700.0,12400.0,9700.0,12400.0,11000],["2024-10-24",11700.0,11700.0,11700.0,11700.0,0],["2024-10-25",10500.0,13000.0,10500.0,13000.0,800],["2024-10-28",10600.0,10800.0,10600.0,10700.0,2400],["2024-10-29",10800.0,10800.0,10800.0,10800.0,1800],["2024-10-30",10600.0,10600.0,10500.0,10500.0,500],["2024-10-31",10700.0,10800.0,10700.0,10800.0,1000],["2024-11-01",10100.0,11400.0,10100.0,10800.0,1500],["2024-11-04",10200.0,10200.0,10200.0,10200.0,100],["2024-11-05",10400.0,10800.0,10400.0,10800.0,300],["2024-11-06",10200.0,10400.0,10200.0,10400.0,200],["2024-11-07",10800.0,10800.0,10800.0,10800.0,600],["2024-11-08",10800.0,10800.0,10800.0,10800.0,0],["2024-11-11",11000.0,11000.0,10200.0,10200.0,1400],["2024-11-12",10400.0,10400.0,10400.0,10400.0,1000],["2024-11-13",10400.0,10400.0,10400.0,10400.0,200],["2024-11-14",10400.0,10400.0,10400.0,10400.0,4200],["2024-11-15",10100.0,11100.0,9500.0,11100.0,5100],["2024-11-18",11500.0,11500.0,11000.0,11000.0,300],["2024-11-19",11000.0,11000.0,11000.0,11000.0,100],["2024-11-20",11000.0,11000.0,11000.0,11000.0,0],["2024-11-21",11000.0,11000.0,11000.0,11000.0,0],["2024-11-22",11000.0,11000.0,11000.0,11000.0,0],["2024-11-25",10800.0,10800.0,10800.0,10800.0,1000],["2024-11-26",10700.0,10900.0,10700.0,10800.0,400],["2024-11-27",10800.0,10800.0,10800.0,10800.0,2000],["2024-11-28",10700.0,10700.0,10700.0,10700.0,1600],["2024-11-29",10700.0,10700.0,10700.0,10700.0,200],["2024-12-02",10700.0,10700.0,10700.0,10700.0,100],["2024-12-03",10700.0,11000.0,9800.0,11000.0,1300],["2024-12-04",10600.0,10600.0,10600.0,10600.0,0],["2024-12-05",10600.0,11000.0,10600.0,10600.0,3700],["2024-12-06",11100.0,11100.0,11100.0,11100.0,100],["2024-12-09",11100.0,11100.0,11100.0,11100.0,0],["2024-12-10",10000.0,10000.0,10000.0,10000.0,100],["2024-12-11",10800.0,10800.0,10800.0,10800.0,100],["2024-12-12",10800.0,10800.0,10800.0,10800.0,0],["2024-12-13",10600.0,10600.0,10600.0,10600.0,200],["2024-12-16",10600.0,10600.0,10600.0,10600.0,9300],["2024-12-17",10600.0,10600.0,10600.0,10600.0,1300],["2024-12-18",10600.0,10600.0,10600.0,10600.0,400],["2024-12-19",11000.0,11000.0,11000.0,11000.0,600],["2024-12-20",11000.0,11000.0,11000.0,11000.0,0],["2024-12-23",10000.0,11000.0,10000.0,11000.0,200],["2024-12-24",11700.0,11700.0,11000.0,11000.0,1000],["2024-12-25",10500.0,10500.0,10000.0,10000.0,2200],["2024-12-26",10300.0,10300.0,10300.0,10300.0,0],["2024-12-27",10300.0,10300.0,10300.0,10300.0,0],["2024-12-30",10100.0,10200.0,10100.0,10200.0,400],["2024-12-31",10200.0,10200.0,10200.0,10200.0,200],["2025-01-02",10200.0,10800.0,10100.0,10800.0,1900],["2025-01-03",10900.0,10900.0,10900.0,10900.0,100],["2025-01-06",10900.0,10900.0,10900.0,10900.0,0],["2025-01-07",10900.0,10900.0,10900.0,10900.0,0],["2025-01-08",10900.0,10900.0,10900.0,10900.0,0],["2025-01-09",10900.0,10900.0,10900.0,10900.0,0],["2025-01-10",10000.0,10500.0,10000.0,10500.0,200],["2025-01-13",10000.0,10300.0,10000.0,10300.0,800],["2025-01-14",11700.0,11700.0,11700.0,11700.0,1500],["2025-01-15",11700.0,11700.0,11700.0,11700.0,0],["2025-01-16",11700.0,11700.0,11700.0,11700.0,0],["2025-01-17",11700.0,11700.0,11700.0,11700.0,0],["2025-01-20",10500.0,10800.0,10500.0,10800.0,400],["2025-01-21",10600.0,10600.0,10600.0,10600.0,800],["2025-01-22",10700.0,11300.0,10600.0,11300.0,1000],["2025-01-23",11100.0,11100.0,11100.0,11100.0,100],["2025-01-24",11100.0,11100.0,11100.0,11100.0,0],["2025-02-03",11100.0,11100.0,11100.0,11100.0,0],["2025-02-04",10900.0,11000.0,10900.0,11000.0,200],["2025-02-05",11000.0,11000.0,11000.0,11000.0,0],["2025-02-06",11000.0,11000.0,11000.0,11000.0,0],["2025-02-07",11000.0,11000.0,11000.0,11000.0,0],["2025-02-10",11000.0,11000.0,11000.0,11000.0,0],["2025-02-11",11000.0,11000.0,11000.0,11000.0,0],["2025-02-12",10500.0,10500.0,10500.0,10500.0,100],["2025-02-13",10500.0,10500.0,10500.0,10500.0,0],["2025-02-14",11100.0,11100.0,11100.0,11100.0,100],["2025-02-17",10300.0,10300.0,10300.0,10300.0,1000],["2025-02-18",10300.0,11100.0,10300.0,10900.0,400],["2025-02-19",11100.0,11100.0,10900.0,10900.0,11400],["2025-02-20",10100.0,11500.0,10100.0,11000.0,4800],["2025-02-21",12000.0,12000.0,12000.0,12000.0,100],["2025-02-24",12000.0,12000.0,12000.0,12000.0,0],["2025-02-25",10300.0,11600.0,10300.0,11500.0,4600],["2025-02-26",12000.0,12000.0,11000.0,11100.0,3100],["2025-02-27",12000.0,12000.0,12000.0,12000.0,100],["2025-02-28",12000.0,12000.0,12000.0,12000.0,0],["2025-03-03",10500.0,10500.0,10500.0,10500.0,1000],["2025-03-04",11300.0,11400.0,10900.0,11400.0,16900],["2025-03-05",11600.0,11600.0,11600.0,11600.0,200],["2025-03-06",11500.0,12000.0,11000.0,12000.0,7300],["2025-03-07",11400.0,11900.0,11400.0,11900.0,200],["2025-03-10",13000.0,13000.0,12000.0,12100.0,1600],["2025-03-11",12000.0,12000.0,12000.0,12000.0,100],["2025-03-12",11900.0,11900.0,10700.0,11700.0,1900],["2025-03-13",12500.0,12500.0,12500.0,12500.0,100],["2025-03-14",10700.0,12100.0,10700.0,12100.0,1900],["2025-03-17",10800.0,11700.0,10800.0,11700.0,300],["2025-03-18",11100.0,11100.0,11100.0,11100.0,0],["2025-03-19",10200.0,11400.0,10200.0,10500.0,900],["2025-03-20",10600.0,10600.0,10500.0,10500.0,3200],["2025-03-21",11200.0,11200.0,9200.0,10500.0,6800],["2025-03-24",10400.0,10400.0,10400.0,10400.0,2100],["2025-03-25",11000.0,11000.0,10800.0,10800.0,500],["2025-03-26",10800.0,10800.0,10800.0,10800.0,0],["2025-03-27",10700.0,10700.0,10200.0,10200.0,200],["2025-03-28",10500.0,10500.0,9700.0,10100.0,800],["2025-03-31",10000.0,10000.0,10000.0,10000.0,0],["2025-04-01",10400.0,10400.0,10400.0,10400.0,100],["2025-04-02",10400.0,10400.0,10400.0,10400.0,0],["2025-04-03",9700.0,10200.0,8900.0,10000.0,20600],["2025-04-04",10000.0,10000.0,8600.0,8600.0,1000],["2025-04-08",9500.0,9900.0,8100.0,9500.0,5700],["2025-04-09",9200.0,9900.0,7900.0,9300.0,15600],["2025-04-10",9300.0,10000.0,9300.0,10000.0,29700],["2025-04-11",11100.0,11200.0,8700.0,10900.0,3200],["2025-04-14",9300.0,9900.0,9300.0,9800.0,5400],["2025-04-15",9800.0,9800.0,8600.0,9600.0,9200],["2025-04-16",9700.0,9800.0,9700.0,9800.0,5600],["2025-04-17",8900.0,10300.0,8800.0,10300.0,1400],["2025-04-18",10500.0,10500.0,9100.0,10100.0,400],["2025-04-21",9900.0,9900.0,9800.0,9800.0,1300],["2025-04-22",9900.0,9900.0,9000.0,9800.0,6200],["2025-04-23",8600.0,10000.0,8600.0,9700.0,12100],["2025-04-24",10700.0,10700.0,10400.0,10500.0,8300],["2025-04-25",10500.0,10500.0,10500.0,10500.0,0],["2025-04-28",9500.0,10200.0,9500.0,10200.0,1500],["2025-04-29",10500.0,10500.0,10500.0,10500.0,100],["2025-05-05",10500.0,10500.0,9100.0,10500.0,3400],["2025-05-06",11300.0,11300.0,8800.0,10600.0,6300],["2025-05-07",10600.0,10600.0,10600.0,10600.0,500],["2025-05-08",10200.0,10200.0,10000.0,10000.0,1800],["2025-05-09",9000.0,9900.0,9000.0,9500.0,2500],["2025-05-12",9700.0,9700.0,8800.0,9500.0,8200],["2025-05-13",9800.0,9900.0,9600.0,9700.0,3200],["2025-05-14",9700.0,9700.0,9700.0,9700.0,1000],["2025-05-15",9000.0,9600.0,9000.0,9600.0,2000],["2025-05-16",9500.0,10500.0,9500.0,9500.0,2000],["2025-05-19",10000.0,10000.0,10000.0,10000.0,0],["2025-05-20",10000.0,10000.0,10000.0,10000.0,0],["2025-05-21",10000.0,10000.0,10000.0,10000.0,0],["2025-05-22",10000.0,10000.0,10000.0,10000.0,0],["2025-05-23",9200.0,9200.0,9200.0,9200.0,100],["2025-05-26",9200.0,9200.0,9200.0,9200.0,0],["2025-05-27",9200.0,9700.0,9200.0,9700.0,1200],["2025-05-28",9200.0,9200.0,9200.0,9200.0,0],["2025-05-29",9900.0,9900.0,9900.0,9900.0,100],["2025-05-30",9100.0,9900.0,9100.0,9900.0,400],["2025-06-02",9300.0,9300.0,9300.0,9300.0,0],["2025-06-03",9800.0,9800.0,9800.0,9800.0,100],["2025-06-04",8900.0,8900.0,8900.0,8900.0,1500],["2025-06-05",9900.0,10000.0,9800.0,10000.0,7700],["2025-06-06",9800.0,9800.0,9300.0,9800.0,23479200],["2025-06-09",9200.0,9200.0,8800.0,8800.0,2000],["2025-06-10",9000.0,9000.0,9000.0,9000.0,0],["2025-06-11",9000.0,9000.0,9000.0,9000.0,0],["2025-06-12",9800.0,9800.0,9800.0,9800.0,100],["2025-06-13",8900.0,8900.0,8700.0,8700.0,1600],["2025-06-16",9300.0,9400.0,9300.0,9400.0,600],["2025-06-17",8900.0,8900.0,8800.0,8800.0,200],["2025-06-18",9100.0,9400.0,9100.0,9400.0,600],["2025-06-19",9400.0,9400.0,9400.0,9400.0,0],["2025-06-20",9400.0,9400.0,9400.0,9400.0,100],["2025-06-23",9400.0,9400.0,9400.0,9400.0,0],["2025-06-24",8900.0,9800.0,8900.0,9000.0,600],["2025-06-25",9000.0,9000.0,9000.0,9000.0,1100],["2025-06-26",9000.0,9000.0,9000.0,9000.0,100],["2025-06-27",9000.0,9000.0,9000.0,9000.0,100],["2025-06-30",9600.0,9600.0,9600.0,9600.0,100],["2025-07-01",9500.0,9500.0,9000.0,9000.0,400],["2025-07-02",9100.0,9100.0,9100.0,9100.0,0],["2025-07-03",9600.0,9600.0,9000.0,9000.0,200],["2025-07-04",9000.0,9000.0,9000.0,9000.0,100],["2025-07-07",9200.0,9900.0,9200.0,9900.0,3500],["2025-07-08",9900.0,9900.0,9900.0,9900.0,3300],["2025-07-09",9900.0,9900.0,9900.0,9900.0,0],["2025-07-10",9900.0,9900.0,9900.0,9900.0,100],["2025-07-11",9300.0,9800.0,9300.0,9800.0,3300],["2025-07-14",9300.0,9800.0,9300.0,9800.0,200],["2025-07-15",9600.0,9900.0,9600.0,9900.0,1300],["2025-07-16",9600.0,9600.0,9600.0,9600.0,100],["2025-07-17",9600.0,9600.0,9600.0,9600.0,3000],["2025-07-18",9900.0,10500.0,9900.0,10500.0,700],["2025-07-21",10500.0,11600.0,10500.0,11600.0,52200],["2025-07-22",12000.0,13200.0,12000.0,12900.0,27400],["2025-07-23",13200.0,14200.0,12500.0,13000.0,56800],["2025-07-24",13000.0,13000.0,12000.0,12900.0,29700],["2025-07-25",12600.0,12800.0,12500.0,12500.0,19200],["2025-07-28",12500.0,13400.0,12500.0,12800.0,33300],["2025-07-29",12700.0,12800.0,12000.0,12000.0,27800],["2025-07-30",12200.0,12500.0,12200.0,12500.0,200],["2025-07-31",12200.0,12200.0,12100.0,12100.0,4300],["2025-08-01",12200.0,12400.0,12000.0,12100.0,14900],["2025-08-04",12100.0,12100.0,11000.0,11000.0,15300],["2025-08-05",12600.0,12600.0,11400.0,12500.0,2500],["2025-08-06",12300.0,12300.0,12000.0,12000.0,13700],["2025-08-07",12000.0,12300.0,12000.0,12000.0,4100],["2025-08-08",12000.0,12300.0,11900.0,12000.0,700],["2025-08-11",12100.0,12200.0,12100.0,12200.0,1000],["2025-08-12",12200.0,12300.0,11100.0,12300.0,900],["2025-08-13",12100.0,12100.0,12100.0,12100.0,400],["2025-08-14",12100.0,12400.0,12100.0,12300.0,21100],["2025-08-15",12300.0,12300.0,12200.0,12200.0,2500],["2025-08-18",11700.0,12300.0,11600.0,11800.0,500],["2025-08-19",12000.0,12200.0,12000.0,12200.0,9800],["2025-08-20",12100.0,12100.0,12000.0,12100.0,14200],["2025-08-21",11700.0,12100.0,11700.0,11800.0,8300],["2025-08-22",11900.0,11900.0,11800.0,11800.0,2100],["2025-08-25",13400.0,13400.0,13400.0,13400.0,100],["2025-08-26",13400.0,13400.0,13400.0,13400.0,0],["2025-08-27",12000.0,12300.0,12000.0,12300.0,800],["2025-08-28",12100.0,12500.0,12100.0,12200.0,2000],["2025-08-29",12300.0,12900.0,12300.0,12600.0,6400],["2025-09-03",13200.0,13200.0,12600.0,12600.0,900],["2025-09-04",12400.0,12400.0,12000.0,12000.0,1100],["2025-09-05",13200.0,14000.0,12700.0,13600.0,39000],["2025-09-08",11900.0,13200.0,11900.0,13200.0,400],["2025-09-09",12900.0,12900.0,12900.0,12900.0,0],["2025-09-10",12800.0,12800.0,12700.0,12700.0,200],["2025-09-11",14000.0,14300.0,12700.0,12800.0,4300],["2025-09-12",12100.0,13100.0,12100.0,12700.0,5300],["2025-09-15",12900.0,12900.0,12900.0,12900.0,200],["2025-09-16",12900.0,12900.0,12900.0,12900.0,0],["2025-09-17",12800.0,12900.0,12800.0,12800.0,10100],["2025-09-18",12800.0,12800.0,12800.0,12800.0,0],["2025-09-19",12800.0,12800.0,12800.0,12800.0,0],["2025-09-22",12800.0,12800.0,12800.0,12800.0,0],["2025-09-23",12500.0,12500.0,12500.0,12500.0,9100],["2025-09-24",12500.0,12500.0,12500.0,12500.0,0],["2025-09-25",12500.0,12500.0,12300.0,12500.0,800],["2025-09-26",11500.0,12400.0,11500.0,12400.0,700],["2025-09-29",12400.0,12400.0,12400.0,12400.0,100],["2025-09-30",12400.0,12400.0,12400.0,12400.0,0],["2025-10-01",12400.0,14200.0,12400.0,13000.0,2100],["2025-10-02",13400.0,13400.0,12500.0,12500.0,3500],["2025-10-03",13000.0,13000.0,11700.0,11900.0,1200],["2025-10-06",13000.0,13000.0,13000.0,13000.0,100],["2025-10-07",12500.0,12500.0,12500.0,12500.0,1450800],["2025-10-08",12500.0,12500.0,12500.0,12500.0,100],["2025-10-09",12500.0,12500.0,12500.0,12500.0,0],["2025-10-10",12500.0,12500.0,12500.0,12500.0,500],["2025-10-13",12000.0,12000.0,12000.0,12000.0,800],["2025-10-14",12000.0,12100.0,12000.0,12100.0,3500],["2025-10-15",12000.0,12000.0,12000.0,12000.0,0],["2025-10-16",12000.0,12000.0,12000.0,12000.0,0],["2025-10-17",12000.0,12000.0,12000.0,12000.0,300],["2025-10-20",12000.0,12000.0,12000.0,12000.0,0],["2025-10-21",12000.0,12000.0,12000.0,12000.0,0],["2025-10-22",12000.0,12000.0,12000.0,12000.0,0],["2025-10-23",10500.0,10600.0,10200.0,10200.0,1800],["2025-10-24",10600.0,10600.0,10600.0,10600.0,200],["2025-10-27",10600.0,10600.0,10600.0,10600.0,0],["2025-10-28",10600.0,10600.0,10600.0,10600.0,200],["2025-10-29",10800.0,10800.0,10800.0,10800.0,1000],["2025-10-30",10800.0,10800.0,10800.0,10800.0,0],["2025-10-31",9400.0,9400.0,9200.0,9200.0,9100],["2025-11-03",10400.0,10400.0,10400.0,10400.0,100],["2025-11-04",10000.0,10200.0,9900.0,10200.0,8000],["2025-11-05",10000.0,10000.0,10000.0,10000.0,0],["2025-11-06",9600.0,9600.0,9000.0,9000.0,500],["2025-11-07",9200.0,9200.0,9200.0,9200.0,0],["2025-11-10",9200.0,9200.0,9200.0,9200.0,0],["2025-11-11",9900.0,9900.0,9900.0,9900.0,100],["2025-11-12",9900.0,9900.0,9900.0,9900.0,0],["2025-11-13",9900.0,9900.0,9900.0,9900.0,0],["2025-11-14",9400.0,10300.0,8900.0,10300.0,800],["2025-11-17",9900.0,9900.0,9900.0,9900.0,100],["2025-11-18",10000.0,10000.0,10000.0,10000.0,300],["2025-11-19",10000.0,10000.0,10000.0,10000.0,0],["2025-11-20",10000.0,10000.0,10000.0,10000.0,0],["2025-11-21",9500.0,9900.0,9100.0,9900.0,300],["2025-11-24",9000.0,9800.0,8700.0,9800.0,2500],["2025-11-25",10200.0,10300.0,10000.0,10100.0,1000],["2025-11-26",10100.0,11000.0,9000.0,10000.0,3600],["2025-11-27",9300.0,10100.0,9300.0,10100.0,500],["2025-11-28",9000.0,9900.0,9000.0,9900.0,400],["2025-12-01",10100.0,10100.0,10100.0,10100.0,100],["2025-12-02",10800.0,10800.0,10800.0,10800.0,100],["2025-12-03",10800.0,10800.0,10800.0,10800.0,0],["2025-12-04",9300.0,9800.0,9300.0,9800.0,800],["2025-12-05",9400.0,9400.0,9400.0,9400.0,0],["2025-12-08",9500.0,9500.0,9500.0,9500.0,100],["2025-12-09",9500.0,9500.0,9500.0,9500.0,0],["2025-12-10",9500.0,9500.0,9500.0,9500.0,0],["2025-12-11",9500.0,9500.0,9500.0,9500.0,0],["2025-12-12",9500.0,9500.0,9500.0,9500.0,0],["2025-12-15",9500.0,9500.0,9500.0,9500.0,0],["2025-12-16",9500.0,9500.0,9500.0,9500.0,0],["2025-12-17",9500.0,9500.0,9500.0,9500.0,0],["2025-12-18",9000.0,9000.0,9000.0,9000.0,300],["2025-12-19",9000.0,9000.0,8900.0,8900.0,700],["2025-12-22",8900.0,8900.0,8900.0,8900.0,0],["2025-12-23",8900.0,8900.0,8900.0,8900.0,0],["2025-12-24",8900.0,8900.0,8900.0,8900.0,0],["2025-12-25",8900.0,8900.0,8900.0,8900.0,0],["2025-12-26",8900.0,8900.0,8900.0,8900.0,0],["2025-12-29",8900.0,8900.0,8900.0,8900.0,0],["2025-12-30",8900.0,8900.0,8900.0,8900.0,0],["2025-12-31",8900.0,10000.0,8100.0,10000.0,2200],["2026-01-05",9200.0,9700.0,9200.0,9700.0,2200],["2026-01-06",9500.0,9500.0,9500.0,9500.0,0],["2026-01-07",9500.0,9500.0,9500.0,9500.0,100],["2026-01-08",9500.0,10000.0,9500.0,9600.0,5200],["2026-01-09",10800.0,10800.0,9700.0,9800.0,1000],["2026-01-12",10000.0,10000.0,9600.0,9600.0,2200],["2026-01-13",10500.0,10500.0,10500.0,10500.0,100],["2026-01-14",10500.0,10500.0,10500.0,10500.0,0],["2026-01-15",10000.0,10400.0,10000.0,10200.0,1100],["2026-01-16",10500.0,10500.0,10500.0,10500.0,100],["2026-01-19",9900.0,9900.0,9200.0,9600.0,700],["2026-01-20",10800.0,10800.0,10800.0,10800.0,1000],["2026-01-21",10800.0,10800.0,10800.0,10800.0,0],["2026-01-22",10800.0,10800.0,10800.0,10800.0,0],["2026-01-23",10800.0,11400.0,10800.0,11400.0,300],["2026-01-26",9500.0,9500.0,9500.0,9500.0,600],["2026-01-27",9500.0,9500.0,9500.0,9500.0,200],["2026-01-28",9500.0,9500.0,9500.0,9500.0,0],["2026-01-29",9500.0,9500.0,9500.0,9500.0,0],["2026-01-30",9500.0,9500.0,9500.0,9500.0,400],["2026-02-02",9500.0,9500.0,9500.0,9500.0,100],["2026-02-03",9500.0,9500.0,9100.0,9100.0,2500],["2026-02-04",10500.0,10600.0,10500.0,10600.0,500],["2026-02-05",10500.0,10500.0,10500.0,10500.0,0],["2026-02-06",9500.0,9500.0,9500.0,9500.0,200],["2026-02-09",9500.0,9500.0,9500.0,9500.0,0],["2026-02-10",9500.0,9500.0,9500.0,9500.0,0],["2026-02-11",9500.0,9500.0,9500.0,9500.0,0],["2026-02-12",9500.0,9500.0,9500.0,9500.0,0],["2026-02-13",9500.0,9500.0,9500.0,9500.0,100],["2026-02-23",9500.0,10800.0,9500.0,10800.0,200],["2026-02-24",9200.0,10600.0,9200.0,10600.0,300],["2026-02-25",10100.0,10100.0,10100.0,10100.0,300],["2026-02-26",10100.0,10100.0,10100.0,10100.0,0],["2026-02-27",9300.0,9300.0,9300.0,9300.0,100],["2026-03-02",10500.0,10500.0,10500.0,10500.0,300],["2026-03-03",9200.0,10400.0,9200.0,10400.0,300],["2026-03-04",9600.0,9600.0,8800.0,8800.0,800],["2026-03-05",10500.0,10500.0,10500.0,10500.0,100],["2026-03-06",10600.0,10600.0,10500.0,10500.0,6300],["2026-03-09",10500.0,10500.0,9200.0,9200.0,2000],["2026-03-10",8800.0,10300.0,8800.0,8800.0,5300],["2026-03-11",9800.0,10000.0,9800.0,9900.0,7100],["2026-03-12",9000.0,9900.0,9000.0,9800.0,1300],["2026-03-13",9600.0,9600.0,9600.0,9600.0,200],["2026-03-16",9100.0,9600.0,9000.0,9000.0,2700],["2026-03-17",9100.0,9100.0,9100.0,9100.0,0],["2026-03-18",9100.0,9400.0,9100.0,9100.0,2700],["2026-03-19",9100.0,9100.0,9100.0,9100.0,0],["2026-03-20",9100.0,9100.0,9100.0,9100.0,0],["2026-03-23",9100.0,9100.0,9100.0,9100.0,0],["2026-03-24",9100.0,9100.0,9100.0,9100.0,700],["2026-03-25",9000.0,9100.0,9000.0,9100.0,5200],["2026-03-26",9100.0,9100.0,9100.0,9100.0,0],["2026-03-27",9400.0,9400.0,9300.0,9300.0,300],["2026-03-30",9200.0,9200.0,9200.0,9200.0,200],["2026-03-31",9200.0,9200.0,9100.0,9100.0,700],["2026-04-01",9200.0,9200.0,9000.0,9000.0,1300],["2026-04-02",9200.0,10000.0,9200.0,9300.0,14500],["2026-04-03",9200.0,9200.0,9100.0,9100.0,1700],["2026-04-06",9000.0,10000.0,9000.0,9000.0,6900],["2026-04-07",9000.0,9000.0,8700.0,9000.0,700],["2026-04-08",9000.0,10000.0,9000.0,10000.0,7900],["2026-04-09",9600.0,10000.0,9600.0,10000.0,2500],["2026-04-10",9300.0,11000.0,9300.0,10500.0,12600],["2026-04-13",10400.0,10400.0,10400.0,10400.0,0],["2026-04-14",10900.0,11500.0,10900.0,11000.0,2500],["2026-04-15",11000.0,12000.0,11000.0,12000.0,1600],["2026-04-16",11600.0,11600.0,11600.0,11600.0,0],["2026-04-17",11600.0,11600.0,11600.0,11600.0,0],["2026-04-20",11600.0,11600.0,11600.0,11600.0,0],["2026-04-21",9900.0,13000.0,9900.0,13000.0,6300],["2026-04-22",11000.0,11000.0,11000.0,11000.0,0],["2026-04-23",11000.0,11000.0,10700.0,10700.0,1500],["2026-04-24",10000.0,10000.0,10000.0,10000.0,500],["2026-04-28",10000.0,10000.0,10000.0,10000.0,0],["2026-04-29",10000.0,10000.0,10000.0,10000.0,500],["2026-05-04",10000.0,10000.0,10000.0,10000.0,500],["2026-05-05",10000.0,10000.0,10000.0,10000.0,0],["2026-05-06",10000.0,10000.0,10000.0,10000.0,0],["2026-05-07",10000.0,10000.0,10000.0,10000.0,0],["2026-05-08",10000.0,10000.0,10000.0,10000.0,432075],["2026-05-11",10000.0,10000.0,10000.0,10000.0,0],["2026-05-12",10000.0,10000.0,10000.0,10000.0,0],["2026-05-13",9900.0,9900.0,9900.0,9900.0,100],["2026-05-14",9900.0,9900.0,9900.0,9900.0,0],["2026-05-15",9500.0,9500.0,9500.0,9500.0,1450100],["2026-05-18",9100.0,9200.0,9000.0,9000.0,1885875],["2026-05-19",9000.0,9700.0,9000.0,9700.0,4360012],["2026-05-20",9200.0,10100.0,9200.0,10000.0,13029928],["2026-05-21",10000.0,10000.0,10000.0,10000.0,2759385],["2026-05-22",9500.0,10400.0,9200.0,10400.0,3200],["2026-05-25",9500.0,9500.0,9500.0,9500.0,0],["2026-05-26",9500.0,9500.0,9500.0,9500.0,600],["2026-05-27",9000.0,9100.0,9000.0,9100.0,1700],["2026-05-28",9100.0,9100.0,9100.0,9100.0,100],["2026-05-29",9000.0,10200.0,9000.0,10200.0,200],["2026-06-01",9600.0,9600.0,9600.0,9600.0,0],["2026-06-02",9600.0,9600.0,9600.0,9600.0,0],["2026-06-03",9600.0,9600.0,9600.0,9600.0,0],["2026-06-04",9600.0,9600.0,9600.0,9600.0,0],["2026-06-05",9900.0,9900.0,9900.0,9900.0,100],["2026-06-08",9700.0,10000.0,9700.0,10000.0,1000],["2026-06-09",9700.0,9700.0,9700.0,9700.0,0],["2026-06-10",9300.0,9300.0,9300.0,9300.0,400],["2026-06-11",9300.0,9300.0,9300.0,9300.0,0],["2026-06-12",9300.0,9300.0,9300.0,9300.0,0],["2026-06-15",9200.0,10000.0,9200.0,10000.0,4100],["2026-06-16",10200.0,10200.0,10100.0,10100.0,400],["2026-06-17",10100.0,10100.0,10100.0,10100.0,5400],["2026-06-18",10200.0,10200.0,10200.0,10200.0,200],["2026-06-19",10200.0,10200.0,10200.0,10200.0,0],["2026-06-22",10200.0,10200.0,10200.0,10200.0,0],["2026-06-23",10200.0,10200.0,10200.0,10200.0,0],["2026-06-24",9000.0,9300.0,9000.0,9300.0,3500],["2026-06-25",9200.0,9300.0,9200.0,9200.0,4400],["2026-06-26",9200.0,9200.0,9200.0,9200.0,0],["2026-06-29",10000.0,10000.0,10000.0,10000.0,100],["2026-06-30",10000.0,10000.0,10000.0,10000.0,0],["2026-07-01",10000.0,10000.0,10000.0,10000.0,0],["2026-07-02",10000.0,10000.0,10000.0,10000.0,0],["2026-07-03",10000.0,10000.0,10000.0,10000.0,1500],["2026-07-06",9200.0,9300.0,9200.0,9300.0,1600],["2026-07-07",9200.0,9200.0,9200.0,9200.0,0],["2026-07-08",10000.0,10000.0,10000.0,10000.0,100],["2026-07-09",10000.0,10000.0,10000.0,10000.0,0],["2026-07-10",9100.0,9100.0,9000.0,9000.0,1200],["2026-07-13",9100.0,9200.0,9100.0,9200.0,1300],["2026-07-14",9200.0,9200.0,9200.0,9200.0,100],["2026-07-15",9200.0,9200.0,9200.0,9200.0,0],["2026-07-16",9200.0,9200.0,9200.0,9200.0,0],["2026-07-17",9200.0,9200.0,9200.0,9200.0,700],["2026-07-20",9200.0,9200.0,9200.0,9200.0,300],["2026-07-21",9200.0,9200.0,9200.0,9200.0,0],["2026-07-22",9100.0,9100.0,9100.0,9100.0,200],["2026-07-23",8600.0,9000.0,8600.0,8700.0,2500],["2026-07-24",8800.0,9700.0,8800.0,9700.0,600],["2026-07-27",9900.0,9900.0,9900.0,9900.0,200],["2026-07-28",9900.0,9900.0,9900.0,9900.0,0],["2026-07-29",9900.0,9900.0,9900.0,9900.0,0],["2026-07-30",9900.0,9900.0,9900.0,9900.0,0],["2026-07-31",8500.0,9400.0,8500.0,9000.0,1600],["2026-08-03",8800.0,8800.0,8800.0,8800.0,0],["2026-08-04",8300.0,8300.0,8300.0,8300.0,100],["2026-08-05",8500.0,8500.0,8500.0,8500.0,100],["2026-08-06",8500.0,8500.0,8500.0,8500.0,0],["2026-08-07",9400.0,9400.0,9400.0,9400.0,100],["2026-08-10",8900.0,8900.0,8900.0,8900.0,1000],["2026-08-11",8600.0,8600.0,8600.0,8600.0,1600],["2026-08-12",8600.0,8600.0,8600.0,8600.0,0],["2026-08-13",9200.0,9200.0,9200.0,9200.0,100],["2026-08-14",9200.0,9200.0,9200.0,9200.0,0],["2026-08-17",9200.0,9200.0,9200.0,9200.0,0],["2026-08-18",9100.0,9100.0,9100.0,9100.0,100],["2026-08-19",9100.0,9100.0,9100.0,9100.0,0],["2026-08-20",9100.0,9100.0,9100.0,9100.0,0],["2026-08-21",9100.0,9100.0,9100.0,9100.0,3400],["2026-08-24",9100.0,9100.0,9100.0,9100.0,0],["2026-08-25",9100.0,9100.0,9100.0,9100.0,300],["2026-08-26",8500.0,9000.0,8500.0,9000.0,5000],["2026-08-27",8700.0,8700.0,8700.0,8700.0,0],["2026-08-28",8700.0,8700.0,8700.0,8700.0,0],["2026-09-03",8700.0,8700.0,8700.0,8700.0,0],["2026-09-04",8700.0,8700.0,8700.0,8700.0,0],["2026-09-07",8700.0,8700.0,8700.0,8700.0,0],["2026-09-08",9700.0,9700.0,9700.0,9700.0,100],["2026-09-09",9000.0,9000.0,9000.0,9000.0,100],["2026-09-10",9000.0,9000.0,9000.0,9000.0,0],["2026-09-11",9000.0,9000.0,9000.0,9000.0,0],["2026-09-14",9000.0,9000.0,9000.0,9000.0,0],["2026-09-15",9000.0,9000.0,9000.0,9000.0,0],["2026-09-16",9000.0,9000.0,9000.0,9000.0,0],["2026-09-17",10000.0,10000.0,10000.0,10000.0,100],["2026-09-18",9800.0,9900.0,9800.0,9900.0,1000],["2026-09-21",9900.0,9900.0,9900.0,9900.0,0],["2026-09-22",9000.0,9000.0,9000.0,9000.0,2900],["2026-09-23",9000.0,9000.0,9000.0,9000.0,300],["2026-09-24",9000.0,9000.0,9000.0,9000.0,0],["2026-09-25",9000.0,9000.0,9000.0,9000.0,0],["2026-09-28",9000.0,9000.0,9000.0,9000.0,0],["2026-09-29",7900.0,7900.0,7900.0,7900.0,100],["2026-09-30",7900.0,7900.0,7900.0,7900.0,0],["2026-10-01",7900.0,7900.0,7900.0,7900.0,0],["2026-10-02",8800.0,9000.0,8200.0,9000.0,1200],["2026-10-05",8900.0,8900.0,8900.0,8900.0,0],["2026-10-06",8900.0,8900.0,8900.0,8900.0,0],["2026-10-07",8900.0,8900.0,8900.0,8900.0,0],["2026-10-08",8900.0,8900.0,8900.0,8900.0,0],["2026-10-09",8900.0,8900.0,8900.0,8900.0,0],["2026-10-12",8900.0,8900.0,8900.0,8900.0,500]]}