{"sym":"HHC","index":false,"bars":[["2007-11-20",25009.92,25009.92,21727.37,22821.55,197600],["2007-11-21",22508.93,22508.93,20852.02,20852.02,26600],["2007-11-22",19101.33,19695.31,19038.8,19382.69,69600],["2007-11-23",18757.44,19226.37,18132.19,18444.81,14700],["2007-11-26",18757.44,18757.44,17038.01,18132.19,34100],["2007-11-27",18757.44,19070.06,17975.88,18288.5,33300],["2007-11-28",18444.81,18757.44,18132.19,18538.6,13900],["2007-11-29",18913.75,18913.75,18288.5,18444.81,27600],["2007-11-30",18757.44,18757.44,18257.24,18288.5,23400],["2007-12-03",18288.5,18288.5,18132.19,18288.5,35600],["2007-12-04",18132.19,20007.93,18132.19,19820.36,123800],["2007-12-05",19695.31,20320.56,19163.85,19851.62,85700],["2007-12-06",19851.62,20195.51,19851.62,19882.89,32000],["2007-12-07",20007.93,20320.56,19476.47,19695.31,49800],["2007-12-10",19476.47,19476.47,18444.81,18757.44,24600],["2007-12-11",18476.08,18601.13,18225.98,18601.13,29300],["2007-12-12",18444.81,19351.42,18288.5,18288.5,28300],["2007-12-13",18601.13,18601.13,17975.88,18132.19,14600],["2007-12-14",17975.88,18007.14,17850.83,17882.09,14700],["2007-12-17",17975.88,17975.88,17600.73,17600.73,9300],["2007-12-18",17506.94,17819.57,17194.32,17819.57,14100],["2007-12-19",17694.52,18757.44,17694.52,18288.5,10500],["2007-12-20",18444.81,18444.81,17663.25,17663.25,8500],["2007-12-21",17663.25,17819.57,17663.25,17819.57,11600],["2007-12-24",18007.14,18132.19,17819.57,17819.57,12300],["2007-12-25",17819.57,17913.35,17757.04,17913.35,5700],["2007-12-26",17819.57,18319.77,17350.63,18007.14,11100],["2007-12-27",17975.88,17975.88,17694.52,17788.3,3100],["2007-12-28",17819.57,17913.35,17506.94,17663.25,8400],["2008-01-02",17819.57,17819.57,17506.94,17663.25,9400],["2008-01-03",17444.42,17444.42,17069.27,17350.63,9000],["2008-01-04",17256.84,17256.84,16881.69,17194.32,8800],["2008-01-07",17506.94,17506.94,15474.89,15631.2,15400],["2008-01-08",15662.46,16569.07,15631.2,15943.82,33600],["2008-01-09",15943.82,15975.09,15318.58,15381.1,9900],["2008-01-10",15068.48,15068.48,14099.34,14693.33,4900],["2008-01-11",14693.33,15005.95,14630.8,14693.33,8100],["2008-01-14",15787.51,15787.51,13223.99,13567.88,11900],["2008-01-15",12504.96,12504.96,12379.91,12473.7,22300],["2008-01-16",13130.21,13630.41,13130.21,13630.41,10600],["2008-01-17",14912.16,14912.16,12567.48,13911.77,22100],["2008-01-18",13755.46,14693.33,13130.21,14161.87,12800],["2008-01-21",14068.08,14224.39,13599.14,14068.08,6300],["2008-01-22",13755.46,13755.46,13286.52,13692.93,16500],["2008-01-23",13442.83,13442.83,12817.58,13380.31,15400],["2008-01-24",13130.21,13911.77,13130.21,13130.21,19000],["2008-01-25",12504.96,13442.83,12504.96,13380.31,15500],["2008-01-28",13411.57,13599.14,12817.58,13192.73,5300],["2008-01-29",13442.83,14068.08,13442.83,14068.08,19600],["2008-01-30",13755.46,15131.0,13755.46,15131.0,23700],["2008-01-31",15631.2,16569.07,14068.08,14849.64,27600],["2008-02-01",15631.2,16068.87,15631.2,16037.61,21700],["2008-02-12",17038.01,17038.01,15162.26,15474.89,5400],["2008-02-13",15068.48,15068.48,14255.65,14380.7,10200],["2008-02-14",15005.95,15818.77,14693.33,14818.38,14500],["2008-02-15",14693.33,15005.95,14318.18,14693.33,14600],["2008-02-18",13442.83,14286.92,13286.52,14005.55,12800],["2008-02-19",13817.98,14161.87,13755.46,13911.77,16700],["2008-02-20",13911.77,13974.29,13442.83,13442.83,15900],["2008-02-21",13755.46,13755.46,12254.86,12254.86,36700],["2008-02-22",12192.34,12661.27,11066.89,12473.7,32800],["2008-02-25",12192.34,12504.96,12192.34,12504.96,9700],["2008-02-26",12817.58,12817.58,11567.09,11567.09,7900],["2008-02-27",12504.96,12504.96,11879.71,12036.02,17600],["2008-02-28",12504.96,12504.96,12067.29,12192.34,11300],["2008-02-29",12317.38,12317.38,12036.02,12161.07,5800],["2008-03-03",12098.55,12098.55,11160.68,11160.68,9800],["2008-03-04",11191.94,11191.94,10316.59,10316.59,26500],["2008-03-05",9472.51,9535.03,9347.46,9503.77,50700],["2008-03-06",10316.59,10316.59,10316.59,10316.59,6200],["2008-03-07",11348.25,11348.25,11348.25,11348.25,8000],["2008-03-10",12473.7,12473.7,11410.78,11473.3,35600],["2008-03-11",11410.78,11410.78,11035.63,11035.63,27500],["2008-03-12",11160.68,12067.29,11098.15,11410.78,14700],["2008-03-13",11410.78,11410.78,11285.73,11410.78,6000],["2008-03-14",11379.51,11379.51,11098.15,11254.46,6500],["2008-03-17",10504.17,10504.17,10254.07,10285.33,26500],["2008-03-18",9535.03,9722.61,9378.72,9691.34,11700],["2008-03-19",9597.56,10316.59,9597.56,10316.59,23800],["2008-03-20",10003.97,10441.64,9441.24,9441.24,39900],["2008-03-21",9691.34,9722.61,8847.26,8909.78,57600],["2008-03-24",9128.62,9128.62,8222.01,8753.47,24000],["2008-03-25",7971.91,8284.54,7596.76,7628.03,36700],["2008-03-26",8440.85,8597.16,8440.85,8597.16,18500],["2008-03-27",8722.21,8722.21,8722.21,8722.21,1000],["2008-03-28",8878.52,8878.52,8878.52,8878.52,500],["2008-03-31",9034.83,9034.83,9034.83,9034.83,7600],["2008-04-01",9191.15,9191.15,9191.15,9191.15,1400],["2008-04-02",9347.46,9347.46,9347.46,9347.46,100],["2008-04-03",9503.77,9503.77,9503.77,9503.77,100],["2008-04-04",9691.34,9691.34,9691.34,9691.34,100],["2008-04-07",9972.7,9972.7,9972.7,9972.7,200],["2008-04-08",10254.07,10254.07,9691.34,9972.7,78700],["2008-04-09",10316.59,10316.59,9753.87,9753.87,9800],["2008-04-10",9535.03,9535.03,9535.03,9535.03,3200],["2008-04-11",9253.67,9253.67,9253.67,9253.67,7400],["2008-04-16",8992.08,8992.08,8992.08,8992.08,13300],["2008-04-17",8730.49,9253.67,8730.49,9253.67,18200],["2008-04-18",9253.67,9253.67,8893.99,9155.57,8000],["2008-04-21",8926.69,8992.08,8926.69,8926.69,15900],["2008-04-22",8893.99,8926.69,8795.89,8795.89,10700],["2008-04-23",8632.4,8795.89,8567.0,8567.0,13800],["2008-04-24",8370.81,8828.59,8370.81,8501.6,3200],["2008-04-25",8730.49,8763.19,8599.7,8763.19,8900],["2008-04-28",8926.69,8992.08,8926.69,8992.08,17300],["2008-04-29",9155.57,9220.97,8959.38,9188.27,27300],["2008-05-05",9090.18,9090.18,8926.69,8926.69,2400],["2008-05-06",8730.49,8763.19,8730.49,8730.49,2400],["2008-05-07",8468.91,8468.91,8468.91,8468.91,1900],["2008-05-08",8240.02,8240.02,8240.02,8240.02,2300],["2008-05-09",8011.13,8011.13,8011.13,8011.13,3700],["2008-05-12",7782.24,7782.24,7782.24,7782.24,500],["2008-05-13",7553.35,7553.35,7553.35,7553.35,2000],["2008-05-14",7357.16,7357.16,7357.16,7357.16,1400],["2008-05-15",7160.97,7160.97,7160.97,7160.97,400],["2008-05-16",6964.78,7226.36,6964.78,7030.17,23400],["2008-05-19",6866.68,6899.38,6833.98,6899.38,7300],["2008-05-20",7062.87,7062.87,6703.19,6703.19,20000],["2008-05-21",6539.7,6539.7,6539.7,6539.7,11600],["2008-05-22",6343.51,6343.51,6343.51,6343.51,2100],["2008-05-23",6180.01,6180.01,6180.01,6180.01,3400],["2008-05-26",6016.52,6016.52,6016.52,6016.52,2900],["2008-05-27",5853.03,5853.03,5853.03,5853.03,400],["2008-05-28",5689.54,5885.73,5689.54,5853.03,25400],["2008-05-29",5885.73,5885.73,5820.33,5885.73,6800],["2008-05-30",6049.22,6049.22,5885.73,5885.73,11300],["2008-06-02",5951.12,5951.12,5787.63,5787.63,7400],["2008-06-03",5656.84,5656.84,5656.84,5656.84,5000],["2008-06-04",5493.34,5493.34,5493.34,5493.34,6100],["2008-06-05",5329.85,5329.85,5329.85,5329.85,2200],["2008-06-06",5199.06,5199.06,5199.06,5199.06,3300],["2008-06-09",5068.26,5068.26,5068.26,5068.26,1600],["2008-06-10",4937.47,4970.17,4937.47,4970.17,27100],["2008-06-11",5068.26,5068.26,5068.26,5068.26,9500],["2008-06-12",5199.06,5199.06,5199.06,5199.06,400],["2008-06-13",5329.85,5329.85,5329.85,5329.85,1400],["2008-06-16",5460.65,5460.65,5460.65,5460.65,100],["2008-06-17",5624.14,5624.14,5624.14,5624.14,400],["2008-06-18",5787.63,5787.63,5460.65,5460.65,23000],["2008-06-19",5427.95,5427.95,5427.95,5427.95,4400],["2008-06-20",5231.76,5231.76,5231.76,5231.76,44400],["2008-06-23",5035.57,5427.95,5035.57,5427.95,8200],["2008-06-24",5558.74,5558.74,5558.74,5558.74,18400],["2008-06-25",5754.93,5754.93,5754.93,5754.93,20400],["2008-06-26",5983.82,5983.82,5787.63,5983.82,44100],["2008-06-27",5722.23,6147.31,5689.54,6147.31,32700],["2008-06-30",5885.73,6114.62,5885.73,6114.62,13900],["2008-07-01",6343.51,6343.51,6310.81,6343.51,19300],["2008-07-02",6572.39,6572.39,6441.6,6572.39,43100],["2008-07-03",6801.28,6801.28,6801.28,6801.28,12700],["2008-07-04",7062.87,7062.87,7062.87,7062.87,18600],["2008-07-07",7324.46,7324.46,6801.28,6866.68,48800],["2008-07-08",6997.47,7455.25,6997.47,7422.55,26300],["2008-07-09",7455.25,7487.95,7357.16,7487.95,41100],["2008-07-10",7749.54,7749.54,7684.14,7749.54,13900],["2008-07-11",8043.83,8043.83,8043.83,8043.83,19400],["2008-07-14",8338.11,8338.11,8043.83,8338.11,19700],["2008-07-15",8632.4,8632.4,8632.4,8632.4,20800],["2008-07-16",8959.38,8959.38,8305.41,8959.38,73500],["2008-07-17",8861.29,9188.27,8861.29,9188.27,27400],["2008-07-18",9515.26,9515.26,8795.89,8795.89,7200],["2008-07-21",8567.0,8567.0,8567.0,8567.0,6000],["2008-07-22",8240.02,8240.02,8240.02,8240.02,100],["2008-07-23",7913.03,7913.03,7913.03,7913.03,100],["2008-07-24",7618.75,7618.75,7618.75,7618.75,8900],["2008-07-25",7324.46,7324.46,7324.46,7324.46,10600],["2008-07-28",7062.87,7062.87,7062.87,7062.87,28500],["2008-07-29",7062.87,7324.46,6801.28,7193.67,23600],["2008-07-30",6964.78,7128.27,6866.68,6866.68,12300],["2008-07-31",6703.19,6703.19,6637.79,6637.79,12200],["2008-08-01",6408.9,6539.7,6408.9,6507.0,16700],["2008-08-04",6670.49,6670.49,6539.7,6572.39,13400],["2008-08-05",6932.08,6932.08,6408.9,6408.9,7600],["2008-08-06",6310.81,6735.89,6310.81,6735.89,14500],["2008-08-07",6833.98,6833.98,6605.09,6605.09,26900],["2008-08-08",7030.17,7095.57,6637.79,7095.57,20900],["2008-08-11",7095.57,7226.36,7095.57,7226.36,12500],["2008-08-12",7455.25,7455.25,7455.25,7455.25,40600],["2008-08-13",7749.54,7749.54,7193.67,7749.54,29400],["2008-08-14",7913.03,7945.73,7847.64,7945.73,22400],["2008-08-15",8240.02,8240.02,8240.02,8240.02,5300],["2008-08-18",8795.89,8795.89,8763.19,8795.89,47000],["2008-08-19",9319.07,9384.46,8207.32,8338.11,24500],["2008-08-20",8011.13,8011.13,7978.43,7978.43,25400],["2008-08-21",7978.43,8534.3,7847.64,8501.6,23600],["2008-08-22",8534.3,8665.1,7553.35,8109.22,22200],["2008-08-25",7651.44,8763.19,7651.44,8763.19,46600],["2008-08-26",9319.07,9319.07,8763.19,9319.07,63900],["2008-08-27",9874.94,9874.94,9482.56,9482.56,18700],["2008-08-28",9024.78,9024.78,9024.78,9024.78,3500],["2008-08-29",8403.51,8992.08,8403.51,8926.69,14500],["2008-09-03",9024.78,9024.78,8861.29,9024.78,29800],["2008-09-04",8403.51,9515.26,8403.51,8828.59,18800],["2008-09-05",8338.11,8828.59,8338.11,8501.6,10900],["2008-09-08",7847.64,8501.6,7847.64,8174.62,23900],["2008-09-09",7913.03,8436.21,7847.64,7847.64,23300],["2008-09-10",8043.83,8043.83,7487.95,7684.14,23100],["2008-09-11",8207.32,8207.32,7553.35,7586.05,6200],["2008-09-12",7520.65,7782.24,7160.97,7193.67,27800],["2008-09-15",6899.38,7749.54,6899.38,7193.67,15200],["2008-09-16",7520.65,7618.75,6768.59,6833.98,19500],["2008-09-17",7030.17,7030.17,6539.7,6539.7,14200],["2008-09-18",6376.2,6376.2,6245.41,6245.41,9100],["2008-09-19",6245.41,6670.49,6245.41,6670.49,3800],["2008-09-22",6932.08,6932.08,6932.08,6932.08,1000],["2008-09-23",7291.76,7389.86,6932.08,7030.17,17700],["2008-09-24",6703.19,6768.59,6703.19,6735.89,9500],["2008-09-25",6735.89,7062.87,6376.2,7062.87,11600],["2008-09-26",7062.87,7095.57,6703.19,6964.78,10700],["2008-09-29",7226.36,7226.36,6572.39,6866.68,3700],["2008-09-30",6539.7,6539.7,6376.2,6376.2,4200],["2008-10-01",6376.2,6376.2,6212.71,6212.71,4100],["2008-10-02",6441.6,6703.19,6441.6,6703.19,3800],["2008-10-03",6572.39,6833.98,6539.7,6833.98,4100],["2008-10-06",6408.9,6408.9,6212.71,6245.41,13800],["2008-10-07",5820.33,5885.73,5820.33,5820.33,11300],["2008-10-08",5558.74,5820.33,5558.74,5722.23,5100],["2008-10-09",5264.46,6049.22,5264.46,5951.12,9600],["2008-10-10",5787.63,5787.63,5558.74,5558.74,16900],["2008-10-13",5558.74,6016.52,5558.74,5722.23,1600],["2008-10-14",6147.31,6147.31,6147.31,6147.31,100],["2008-10-15",6343.51,6343.51,6310.81,6310.81,500],["2008-10-16",6703.19,6703.19,5885.73,5918.42,4800],["2008-10-17",6768.59,6768.59,6081.92,6212.71,4900],["2008-10-20",6147.31,6147.31,6147.31,6147.31,5600],["2008-10-21",6507.0,6507.0,5722.23,6147.31,4100],["2008-10-22",6049.22,6049.22,5983.82,6049.22,4700],["2008-10-23",5624.14,5820.33,5624.14,5722.23,7800],["2008-10-24",6016.52,6016.52,5558.74,5591.44,10200],["2008-10-27",5493.34,5493.34,5493.34,5493.34,7500],["2008-10-28",5166.36,5558.74,5133.66,5558.74,8600],["2008-10-29",5526.04,5558.74,5526.04,5558.74,14800],["2008-10-30",5820.33,5853.03,5722.23,5820.33,5100],["2008-10-31",5820.33,6081.92,5820.33,6081.92,6000],["2008-11-03",5656.84,5983.82,5591.44,5885.73,4800],["2008-11-04",6180.01,6310.81,6147.31,6310.81,15100],["2008-11-05",6670.49,6670.49,6637.79,6670.49,13700],["2008-11-06",6670.49,6670.49,6212.71,6212.71,6200],["2008-11-07",6081.92,6081.92,6081.92,6081.92,1800],["2008-11-10",6343.51,6343.51,6343.51,6343.51,5800],["2008-11-11",6049.22,6310.81,5983.82,5983.82,3100],["2008-11-12",5885.73,6539.7,5787.63,6539.7,4900],["2008-11-13",6180.01,6441.6,6180.01,6441.6,2800],["2008-11-14",6539.7,6605.09,6310.81,6343.51,10600],["2008-11-17",6408.9,6408.9,6114.62,6114.62,2500],["2008-11-18",5983.82,6212.71,5918.42,5918.42,11500],["2008-11-19",6310.81,6310.81,5951.12,5951.12,900],["2008-11-20",6081.92,6081.92,6081.92,6081.92,1400],["2008-11-21",6081.92,6081.92,5885.73,6049.22,1200],["2008-11-24",6336.2,6336.2,6336.2,6336.2,100],["2008-11-25",5986.13,5986.13,5986.13,5986.13,100],["2008-11-26",6301.19,6301.19,6021.14,6021.14,1400],["2008-11-27",5846.1,5846.1,5811.1,5846.1,2000],["2008-11-28",5601.06,6196.17,5601.06,6196.17,1800],["2008-12-01",5671.07,6021.14,5671.07,6021.14,900],["2008-12-02",5951.12,5951.12,5951.12,5951.12,0],["2008-12-03",5811.1,5951.12,5811.1,5811.1,1300],["2008-12-04",5881.11,5951.12,5881.11,5951.12,700],["2008-12-05",5601.06,5881.11,5601.06,5776.09,1900],["2008-12-08",5601.06,5636.06,5496.04,5636.06,2800],["2008-12-09",5636.06,5636.06,5636.06,5636.06,1800],["2008-12-10",5426.02,5426.02,5426.02,5426.02,2900],["2008-12-11",5776.09,5776.09,5776.09,5776.09,200],["2008-12-12",6091.15,6091.15,6091.15,6091.15,100],["2008-12-15",5916.12,6021.14,5916.12,6021.14,500],["2008-12-16",5601.06,5601.06,5601.06,5601.06,200],["2008-12-17",5426.02,5706.08,5426.02,5671.07,3400],["2008-12-18",5426.02,5461.03,5426.02,5461.03,2200],["2008-12-19",5741.08,5741.08,5741.08,5741.08,100],["2008-12-22",5741.08,5741.08,5706.08,5741.08,1000],["2008-12-23",5776.09,5776.09,5776.09,5776.09,1500],["2008-12-24",5601.06,5601.06,5426.02,5601.06,1400],["2008-12-25",5706.08,5706.08,5601.06,5601.06,2000],["2008-12-26",5426.02,5531.04,5426.02,5531.04,400],["2008-12-29",5636.06,5636.06,5566.05,5601.06,2500],["2008-12-30",5531.04,5636.06,5531.04,5636.06,1300],["2008-12-31",5601.06,5601.06,5531.04,5531.04,1500],["2009-01-02",5566.05,5566.05,5566.05,5566.05,0],["2009-01-05",5566.05,5566.05,5566.05,5566.05,0],["2009-01-06",5601.06,5636.06,5601.06,5636.06,1200],["2009-01-07",5636.06,5636.06,5601.06,5601.06,2100],["2009-01-08",5776.09,5776.09,5601.06,5636.06,1300],["2009-01-09",5531.04,5636.06,5531.04,5636.06,3500],["2009-01-12",5566.05,5566.05,5531.04,5531.04,1800],["2009-01-13",5531.04,5531.04,5496.04,5496.04,1900],["2009-01-14",5531.04,5531.04,5531.04,5531.04,0],["2009-01-15",5426.02,5426.02,5426.02,5426.02,200],["2009-01-16",5461.03,5461.03,5461.03,5461.03,400],["2009-01-19",5321.0,5321.0,5321.0,5321.0,100],["2009-01-20",5286.0,5601.06,5286.0,5601.06,2600],["2009-01-21",5391.02,5391.02,5391.02,5391.02,200],["2009-01-22",5461.03,5461.03,5391.02,5391.02,1800],["2009-01-23",5356.01,5356.01,5356.01,5356.01,1000],["2009-02-02",5356.01,5356.01,5356.01,5356.01,0],["2009-02-03",5356.01,5356.01,5356.01,5356.01,1900],["2009-02-04",5356.01,5426.02,5356.01,5426.02,400],["2009-02-05",5250.99,5356.01,5180.98,5356.01,5000],["2009-02-06",5250.99,5250.99,5250.99,5250.99,0],["2009-02-09",5426.02,5426.02,5426.02,5426.02,400],["2009-02-10",5426.02,5426.02,5356.01,5356.01,800],["2009-02-11",5391.02,5391.02,5391.02,5391.02,200],["2009-02-12",5391.02,5391.02,5321.0,5356.01,3700],["2009-02-13",5356.01,5356.01,5321.0,5356.01,1700],["2009-02-16",5356.01,5356.01,5356.01,5356.01,2000],["2009-02-17",5250.99,5321.0,5250.99,5321.0,5200],["2009-02-18",5250.99,5250.99,5215.98,5215.98,2800],["2009-02-19",5040.95,5145.97,5040.95,5145.97,2400],["2009-02-20",4935.93,4935.93,4935.93,4935.93,100],["2009-02-23",4900.93,4900.93,4795.91,4795.91,1100],["2009-02-24",4830.91,4830.91,4830.91,4830.91,500],["2009-02-25",4900.93,5040.95,4900.93,4935.93,3400],["2009-02-26",4900.93,4900.93,4900.93,4900.93,1000],["2009-02-27",4900.93,4900.93,4900.93,4900.93,1200],["2009-03-02",4900.93,4900.93,4900.93,4900.93,0],["2009-03-03",4900.93,4900.93,4865.92,4865.92,2900],["2009-03-04",4900.93,5005.94,4900.93,4900.93,2500],["2009-03-05",4900.93,4900.93,4900.93,4900.93,1000],["2009-03-06",4935.93,4935.93,4935.93,4935.93,100],["2009-03-09",5040.95,5250.99,5040.95,5250.99,1400],["2009-03-10",4935.93,5005.94,4935.93,5005.94,1000],["2009-03-11",5250.99,5250.99,5250.99,5250.99,1000],["2009-03-12",5250.99,5250.99,5250.99,5250.99,0],["2009-03-13",5005.94,5005.94,4935.93,4970.94,6900],["2009-03-16",5040.95,5040.95,4970.94,4970.94,1000],["2009-03-17",5250.99,5250.99,5040.95,5215.98,2500],["2009-03-18",5426.02,5426.02,4935.93,5250.99,9400],["2009-03-19",5183.2,5183.2,4932.97,5075.96,2900],["2009-03-20",4968.72,5004.47,4968.72,4968.72,3400],["2009-03-23",5004.47,5075.96,4932.97,5075.96,2100],["2009-03-24",5183.2,5183.2,4968.72,5147.45,500],["2009-03-25",5183.2,5183.2,4932.97,5183.2,3800],["2009-03-26",5075.96,5147.45,5004.47,5004.47,3600],["2009-03-27",5183.2,5183.2,5111.7,5111.7,300],["2009-03-30",5147.45,5147.45,5075.96,5147.45,2900],["2009-03-31",5040.21,5111.7,5040.21,5111.7,600],["2009-04-01",5183.2,5183.2,5111.7,5183.2,9300],["2009-04-02",5183.2,5218.94,5111.7,5218.94,6500],["2009-04-03",5004.47,5326.18,5004.47,5290.44,5700],["2009-04-07",5397.67,5540.66,5397.67,5540.66,3800],["2009-04-08",5433.42,5540.66,5433.42,5540.66,600],["2009-04-09",5361.93,5433.42,5361.93,5361.93,2500],["2009-04-10",5504.91,5540.66,5361.93,5433.42,21900],["2009-04-13",5790.88,5826.63,5790.88,5826.63,21800],["2009-04-14",6076.85,6076.85,5719.39,5898.12,4700],["2009-04-15",5719.39,5719.39,5433.42,5469.17,1400],["2009-04-16",5576.4,5576.4,5469.17,5469.17,3000],["2009-04-17",5719.39,5719.39,5183.2,5290.44,6600],["2009-04-20",4968.72,5183.2,4968.72,5004.47,10900],["2009-04-21",4718.5,4718.5,4718.5,4718.5,5600],["2009-04-22",5040.21,5040.21,5004.47,5040.21,4600],["2009-04-23",5254.69,5290.44,5147.45,5218.94,5200],["2009-04-24",5183.2,5183.2,5040.21,5111.7,9900],["2009-04-27",5040.21,5040.21,5040.21,5040.21,100],["2009-04-28",5326.18,5326.18,5075.96,5111.7,1800],["2009-04-29",5111.7,5326.18,5111.7,5326.18,20500],["2009-05-04",5290.44,5612.15,5290.44,5612.15,14600],["2009-05-05",5933.87,5933.87,5719.39,5719.39,28500],["2009-05-06",5540.66,5540.66,5504.91,5504.91,3900],["2009-05-07",5790.88,5862.37,5576.4,5647.9,11100],["2009-05-08",5433.42,5433.42,5361.93,5361.93,3200],["2009-05-11",5647.9,5647.9,5361.93,5361.93,2400],["2009-05-12",5361.93,5719.39,5361.93,5540.66,12500],["2009-05-13",5469.17,5504.91,5361.93,5433.42,23700],["2009-05-14",5361.93,5433.42,5361.93,5433.42,5600],["2009-05-15",5504.91,5612.15,5504.91,5612.15,12600],["2009-05-18",5612.15,5719.39,5576.4,5683.64,9200],["2009-05-19",5576.4,5898.12,5576.4,5898.12,23500],["2009-05-20",5755.14,6148.34,5755.14,6148.34,36300],["2009-05-21",6434.31,6434.31,6148.34,6398.57,10900],["2009-05-22",6434.31,6720.28,6291.33,6720.28,60700],["2009-05-25",6756.03,6899.01,6613.04,6899.01,35200],["2009-05-26",6791.77,6970.51,6791.77,6970.51,42200],["2009-05-27",6863.27,6899.01,6648.79,6827.52,10400],["2009-05-28",6505.81,6505.81,6327.07,6327.07,17700],["2009-05-29",6470.06,6648.79,6434.31,6613.04,13800],["2009-06-01",6791.77,6934.76,6791.77,6934.76,13100],["2009-06-02",7363.71,7363.71,7363.71,7363.71,19000],["2009-06-03",7792.67,7864.16,7506.7,7864.16,49500],["2009-06-04",8042.89,8400.35,7864.16,8400.35,38200],["2009-06-05",8936.55,8936.55,8757.82,8936.55,98800],["2009-06-08",9544.23,9544.23,9544.23,9544.23,15900],["2009-06-09",10187.66,10187.66,9544.23,9651.47,75000],["2009-06-10",9722.96,9722.96,9365.5,9508.48,61500],["2009-06-11",9294.01,10187.66,9294.01,10151.92,34300],["2009-06-12",10187.66,10509.38,10187.66,10509.38,132500],["2009-06-15",11081.32,11081.32,10187.66,10437.89,30200],["2009-06-16",10008.93,10116.17,9651.47,10008.93,27900],["2009-06-17",10008.93,10187.66,10008.93,10116.17,18200],["2009-06-18",10366.39,10366.39,10008.93,10008.93,107600],["2009-06-19",9472.74,10080.42,9472.74,10008.93,43800],["2009-06-22",9472.74,9472.74,9329.75,9329.75,4700],["2009-06-23",8757.82,8936.55,8757.82,8757.82,14300],["2009-06-24",8757.82,9365.5,8757.82,9365.5,2100],["2009-06-25",9865.95,9865.95,8579.08,8579.08,900],["2009-06-26",8579.08,9472.74,8579.08,9472.74,3200],["2009-06-29",9151.02,9222.52,8221.62,8936.55,8000],["2009-06-30",8757.82,8865.05,8722.07,8722.07,3400],["2009-07-01",8579.08,8579.08,8221.62,8221.62,17900],["2009-07-02",7756.92,8042.89,7756.92,8042.89,4200],["2009-07-03",8400.35,8400.35,8400.35,8400.35,200],["2009-07-06",7864.16,8972.29,7828.41,8972.29,3600],["2009-07-07",8543.34,9115.28,8543.34,9115.28,5800],["2009-07-08",8722.07,8722.07,8722.07,8722.07,0],["2009-07-09",8400.35,8436.1,8400.35,8436.1,1100],["2009-07-10",8400.35,8579.08,8400.35,8579.08,2400],["2009-07-13",8221.62,8436.1,8221.62,8436.1,500],["2009-07-14",8042.89,8042.89,8042.89,8042.89,600],["2009-07-15",8400.35,8400.35,8400.35,8400.35,1000],["2009-07-16",8579.08,8579.08,7864.16,8042.89,2100],["2009-07-17",8042.89,8042.89,8042.89,8042.89,300],["2009-07-20",7578.19,7578.19,7578.19,7578.19,1200],["2009-07-21",7506.7,7506.7,7506.7,7506.7,400],["2009-07-22",8007.15,8007.15,7685.43,7685.43,7000],["2009-07-23",8543.34,8543.34,8543.34,8543.34,700],["2009-07-24",8757.82,9115.28,8757.82,9079.53,9400],["2009-07-27",9651.47,9687.22,9079.53,9079.53,3200],["2009-07-28",9008.04,9294.01,9008.04,9294.01,1000],["2009-07-29",8579.08,8579.08,8507.59,8507.59,1200],["2009-07-30",8221.62,8221.62,7971.4,7971.4,400],["2009-07-31",8293.11,8650.58,8293.11,8650.58,2600],["2009-08-03",8757.82,8757.82,8400.35,8400.35,800],["2009-08-04",8936.55,8936.55,8579.08,8579.08,1900],["2009-08-05",8757.82,8757.82,8757.82,8757.82,400],["2009-08-06",8579.08,8579.08,8400.35,8471.85,4900],["2009-08-07",8865.05,9043.78,8793.56,9043.78,25700],["2009-08-10",9472.74,9472.74,9472.74,9472.74,20400],["2009-08-11",10116.17,10116.17,9937.44,10080.42,42100],["2009-08-12",10116.17,10187.66,9472.74,9508.48,9600],["2009-08-13",10116.17,10116.17,9365.5,9365.5,15700],["2009-08-14",8865.05,9294.01,8829.31,9294.01,7600],["2009-08-17",9436.99,9436.99,8936.55,9151.02,5900],["2009-08-18",9258.26,9258.26,8936.55,9115.28,16700],["2009-08-19",9651.47,9651.47,9401.25,9651.47,18000],["2009-08-20",10116.17,10116.17,9508.48,9579.98,10300],["2009-08-21",9830.2,9830.2,9508.48,9508.48,2500],["2009-08-24",9436.99,9436.99,9222.52,9365.5,17100],["2009-08-25",9294.01,9294.01,9115.28,9258.26,7600],["2009-08-26",9151.02,9186.77,9115.28,9186.77,14700],["2009-08-27",9151.02,9294.01,9115.28,9115.28,3800],["2009-08-28",9294.01,9508.48,9294.01,9508.48,12500],["2009-08-31",9651.47,9758.71,9472.74,9758.71,29900],["2009-09-01",9794.45,9865.95,9579.98,9651.47,12200],["2009-09-03",9294.01,9365.5,9294.01,9365.5,9700],["2009-09-04",9401.25,9401.25,9079.53,9079.53,8100],["2009-09-07",9151.02,9151.02,9115.28,9151.02,7700],["2009-09-08",9294.01,9472.74,9115.28,9472.74,11300],["2009-09-09",9472.74,9472.74,9294.01,9294.01,4400],["2009-09-10",9294.01,9329.75,9222.52,9258.26,7700],["2009-09-11",9329.75,9329.75,9186.77,9186.77,9800],["2009-09-14",9472.74,9472.74,9294.01,9365.5,24000],["2009-09-15",9294.01,9401.25,9115.28,9401.25,5300],["2009-09-16",9294.01,9294.01,9115.28,9115.28,6200],["2009-09-17",9258.26,9258.26,9115.28,9258.26,4600],["2009-09-18",9115.28,9329.75,9115.28,9329.75,14700],["2009-09-21",9472.74,9472.74,9294.01,9294.01,4400],["2009-09-22",9365.5,9365.5,9365.5,9365.5,2300],["2009-09-23",9294.01,9365.5,9115.28,9222.52,10600],["2009-09-24",8936.55,9222.52,8936.55,9043.78,4800],["2009-09-25",9008.04,9222.52,9008.04,9222.52,3400],["2009-09-28",9115.28,9151.02,8972.29,9079.53,9400],["2009-09-29",9115.28,9151.02,9079.53,9079.53,15000],["2009-09-30",9115.28,9115.28,9079.53,9115.28,1900],["2009-10-01",9115.28,9115.28,9115.28,9115.28,22200],["2009-10-02",9186.77,9186.77,8936.55,8936.55,2800],["2009-10-05",9043.78,9115.28,8936.55,9079.53,12800],["2009-10-06",9043.78,9115.28,8936.55,9079.53,10000],["2009-10-07",9222.52,9222.52,9043.78,9151.02,4900],["2009-10-08",9186.77,9258.26,8972.29,9008.04,10600],["2009-10-09",9115.28,9186.77,8972.29,9186.77,9700],["2009-10-12",9294.01,9722.96,9222.52,9722.96,52400],["2009-10-13",9687.22,10116.17,9687.22,9794.45,17900],["2009-10-14",9865.95,10080.42,9830.2,9865.95,39800],["2009-10-15",10008.93,10616.62,10008.93,10330.65,18300],["2009-10-16",10294.9,10294.9,9722.96,9758.71,16500],["2009-10-19",9830.2,10008.93,9758.71,9830.2,4400],["2009-10-20",10187.66,10616.62,10187.66,10616.62,55400],["2009-10-21",11260.05,11295.79,10902.59,11081.32,36000],["2009-10-22",11796.24,11796.24,10866.84,11045.57,36900],["2009-10-23",11045.57,11081.32,10259.15,10259.15,35300],["2009-10-26",9973.19,10723.86,9973.19,10723.86,31300],["2009-10-27",10044.68,10044.68,9508.48,9651.47,19700],["2009-10-28",9830.2,10008.93,9687.22,10008.93,6000],["2009-10-29",9830.2,10187.66,9508.48,9865.95,17700],["2009-10-30",10545.12,10545.12,10008.93,10545.12,22300],["2009-11-02",10616.62,10866.84,9687.22,10294.9,18100],["2009-11-03",9722.96,10008.93,9508.48,10008.93,9800],["2009-11-04",9508.48,9651.47,9294.01,9651.47,7400],["2009-11-05",9865.95,9937.44,9651.47,9651.47,1800],["2009-11-06",10008.93,10008.93,9651.47,9651.47,5000],["2009-11-09",9258.26,9758.71,9079.53,9079.53,17200],["2009-11-10",9186.77,9186.77,8936.55,8936.55,7700],["2009-11-11",8972.29,9151.02,8972.29,9115.28,6200],["2009-11-12",9186.77,9329.75,9043.78,9043.78,8300],["2009-11-13",9115.28,9115.28,9115.28,9115.28,2000],["2009-11-16",9115.28,9508.48,9079.53,9079.53,12500],["2009-11-17",9258.26,9258.26,9222.52,9258.26,22700],["2009-11-18",9294.01,9651.47,9151.02,9651.47,4800],["2009-11-19",9651.47,9937.44,9579.98,9579.98,26700],["2009-11-20",9901.69,9937.44,9794.45,9794.45,8200],["2009-11-23",9222.52,10187.66,9222.52,9222.52,8100],["2009-11-24",9294.01,9436.99,8936.55,8936.55,6600],["2009-11-25",8936.55,8972.29,8436.1,8436.1,30300],["2009-11-26",8257.37,8257.37,7971.4,7971.4,34400],["2009-11-27",7864.16,8042.89,7435.21,7935.65,19900],["2009-11-30",8007.15,8042.89,7327.97,8042.89,16500],["2009-12-01",8221.62,8293.11,8221.62,8293.11,18600],["2009-12-02",8579.08,8579.08,8221.62,8400.35,11100],["2009-12-03",8364.61,8436.1,8042.89,8400.35,12000],["2009-12-04",8936.55,8936.55,8364.61,8471.85,7800],["2009-12-07",8936.55,8936.55,8400.35,8579.08,3300],["2009-12-08",8221.62,8400.35,8221.62,8364.61,3800],["2009-12-09",8221.62,8221.62,7721.18,7721.18,13600],["2009-12-10",7506.7,8185.88,7506.7,7685.43,5600],["2009-12-11",7864.16,7864.16,7506.7,7506.7,9400],["2009-12-14",7880.33,7995.65,7495.92,7995.65,10800],["2009-12-15",8303.17,8303.17,7880.33,7880.33,3000],["2009-12-16",8072.53,8072.53,7380.6,7419.04,6900],["2009-12-17",7688.12,7957.21,7303.72,7303.72,1400],["2009-12-18",7995.65,8072.53,7918.77,8072.53,7700],["2009-12-21",8226.29,8303.17,8034.09,8303.17,7900],["2009-12-22",8187.85,8187.85,7918.77,7918.77,4400],["2009-12-23",8187.85,8572.26,8187.85,8456.94,13700],["2009-12-24",9033.55,9033.55,8418.5,8649.14,15200],["2009-12-25",8764.46,9148.87,8764.46,9148.87,14700],["2009-12-28",9110.43,9110.43,9033.55,9033.55,2900],["2009-12-29",8956.66,8956.66,8495.38,8495.38,12300],["2009-12-30",8879.78,8879.78,8456.94,8572.26,2000],["2009-12-31",8841.34,8995.11,8610.7,8610.7,7800],["2010-01-04",8802.9,9341.07,8802.9,9341.07,23500],["2010-01-05",9610.16,9802.36,9033.55,9033.55,18100],["2010-01-06",9571.71,9571.71,8956.66,9033.55,6800],["2010-01-07",8879.78,9225.75,8841.34,9148.87,6500],["2010-01-08",9225.75,9648.6,9033.55,9225.75,23900],["2010-01-11",9533.27,9533.27,9225.75,9341.07,5400],["2010-01-12",9225.75,9225.75,8726.02,8726.02,3400],["2010-01-13",8918.22,9110.43,8341.61,9110.43,17000],["2010-01-14",8879.78,8879.78,8841.34,8879.78,2200],["2010-01-15",9033.55,9033.55,9033.55,9033.55,3000],["2010-01-18",8456.94,8495.38,8456.94,8456.94,2700],["2010-01-19",8110.97,8456.94,8110.97,8341.61,6000],["2010-01-20",8380.06,8456.94,8072.53,8072.53,4500],["2010-01-21",7880.33,8341.61,7803.45,7803.45,6800],["2010-01-22",8380.06,8380.06,8341.61,8341.61,400],["2010-01-25",8072.53,8533.82,8072.53,8456.94,3300],["2010-01-26",8649.14,8918.22,8649.14,8879.78,10700],["2010-01-27",9225.75,9225.75,8264.73,8649.14,5400],["2010-01-28",8879.78,8879.78,8879.78,8879.78,0],["2010-01-29",8418.5,8418.5,8418.5,8418.5,500],["2010-02-01",8456.94,8456.94,8456.94,8456.94,200],["2010-02-02",8456.94,8802.9,8456.94,8802.9,300],["2010-02-03",8572.26,8572.26,8456.94,8456.94,4800],["2010-02-04",8649.14,8649.14,8649.14,8649.14,100],["2010-02-05",8264.73,8264.73,8264.73,8264.73,200],["2010-02-08",8456.94,8533.82,8456.94,8533.82,800],["2010-02-09",8264.73,8456.94,8264.73,8456.94,800],["2010-02-10",8802.9,8802.9,8495.38,8495.38,700],["2010-02-11",8341.61,8649.14,8264.73,8649.14,2400],["2010-02-12",8456.94,8918.22,8456.94,8918.22,1600],["2010-02-22",8572.26,8572.26,8572.26,8572.26,500],["2010-02-23",8456.94,8456.94,8034.09,8264.73,9100],["2010-02-24",8264.73,8610.7,8264.73,8610.7,300],["2010-02-25",8495.38,8495.38,8072.53,8341.61,1300],["2010-02-26",8264.73,8456.94,8264.73,8456.94,1700],["2010-03-01",8456.94,8456.94,8456.94,8456.94,300],["2010-03-02",8456.94,8456.94,8264.73,8264.73,1200],["2010-03-03",8303.17,8418.5,8303.17,8341.61,2200],["2010-03-04",8264.73,8533.82,8264.73,8456.94,1200],["2010-03-05",8456.94,8610.7,8456.94,8572.26,2900],["2010-03-08",8802.9,9033.55,8456.94,8456.94,2100],["2010-03-09",8764.46,8841.34,8764.46,8841.34,5500],["2010-03-10",8841.34,8918.22,8841.34,8841.34,4700],["2010-03-11",8918.22,8918.22,8879.78,8879.78,400],["2010-03-12",8533.82,8841.34,8533.82,8841.34,4300],["2010-03-15",9302.63,9341.07,9302.63,9341.07,48300],["2010-03-16",9610.16,9994.56,9341.07,9610.16,30400],["2010-03-17",9610.16,9802.36,9148.87,9802.36,42500],["2010-03-18",9763.92,10263.65,9763.92,10263.65,92100],["2010-03-19",10917.14,10917.14,10263.65,10917.14,193700],["2010-03-22",11570.63,11609.07,10186.76,10878.7,23400],["2010-03-23",10532.73,10532.73,9994.56,10033.0,12800],["2010-03-24",10225.2,10763.37,9648.6,10109.88,13000],["2010-03-25",9994.56,10801.81,9648.6,10724.93,37900],["2010-03-26",10917.14,10917.14,10494.29,10840.25,36800],["2010-03-29",10840.25,10994.02,10840.25,10955.58,35400],["2010-03-30",11070.9,11647.51,11070.9,11647.51,380900],["2010-03-31",11993.47,11993.47,11993.47,11993.47,28300],["2010-04-01",12800.73,12800.73,12800.73,12800.73,100000],["2010-04-02",13684.86,13684.86,12339.44,13069.81,122300],["2010-04-05",13146.69,14146.15,12339.44,14146.15,321600],["2010-04-06",14453.67,14569.0,13838.62,14415.23,169700],["2010-04-07",14799.64,15453.13,14223.03,14991.84,435600],["2010-04-08",15760.65,16029.74,14184.59,14876.52,144900],["2010-04-09",14607.44,14991.84,13761.74,13761.74,169800],["2010-04-12",14030.83,15107.16,14030.83,14607.44,253400],["2010-04-13",15184.04,15760.65,14991.84,15760.65,127700],["2010-04-14",16721.67,16721.67,16337.26,16721.67,168200],["2010-04-15",17836.45,17836.45,17759.57,17836.45,255300],["2010-04-16",19066.55,19066.55,18835.9,19066.55,226700],["2010-04-19",19796.92,20373.53,18451.5,20373.53,452000],["2010-04-20",21449.87,21488.31,21449.87,21488.31,99700],["2010-04-21",22987.49,22987.49,21911.15,22987.49,282100],["2010-04-22",23064.37,24179.15,21219.22,22295.56,455100],["2010-04-26",20988.58,22295.56,20988.58,21027.02,299500],["2010-04-27",21142.34,22679.97,21142.34,22679.97,182200],["2010-04-28",23833.18,24217.59,23833.18,24217.59,120900],["2010-04-29",25870.54,25870.54,24217.59,25678.33,142600],["2010-05-04",24986.4,24986.4,23410.34,23448.78,104900],["2010-05-05",24025.39,25178.61,22026.48,22141.8,176500],["2010-05-06",21911.15,24909.52,21911.15,24602.0,202300],["2010-05-07",25255.49,25255.49,22756.85,22756.85,107600],["2010-05-10",21296.1,23833.18,21257.66,21257.66,39400],["2010-05-11",21526.75,21526.75,19835.36,19835.36,43600],["2010-05-12",18643.7,19566.28,18605.26,19220.31,166400],["2010-05-13",19950.68,20066.0,19604.72,20066.0,112800],["2010-05-14",21334.54,21372.98,20027.56,21372.98,110500],["2010-05-17",21718.95,21911.15,19912.24,20757.93,35600],["2010-05-18",21334.54,21334.54,19566.28,21103.9,135500],["2010-05-19",20757.93,21565.19,18797.46,19989.12,220700],["2010-05-20",18835.9,21142.34,18835.9,21142.34,73400],["2010-05-21",18835.9,19912.24,18835.9,18835.9,7600],["2010-05-24",19989.12,20181.33,17721.13,20181.33,65700],["2010-05-25",20373.53,21257.66,20373.53,21257.66,147300],["2010-05-26",22295.56,22641.53,21911.15,22603.08,164700],["2010-05-27",22295.56,23064.37,21334.54,22641.53,91800],["2010-05-28",22679.97,24025.39,22679.97,23064.37,59800],["2010-05-31",23064.37,24486.68,23064.37,23256.58,114200],["2010-06-01",22679.97,24217.59,22679.97,23948.51,87300],["2010-06-02",24217.59,25563.01,23679.42,24025.39,77600],["2010-06-03",24986.4,24986.4,23448.78,23448.78,42400],["2010-06-04",22487.76,23448.78,22026.48,22026.48,30400],["2010-06-07",23371.9,23371.9,21526.75,23064.37,71600],["2010-06-08",23064.37,24025.39,21449.87,22603.08,56300],["2010-06-09",24371.35,24371.35,22295.56,22334.0,62700],["2010-06-10",23410.34,23410.34,22410.88,22410.88,18800],["2010-06-11",23256.58,23833.18,21526.75,21526.75,52700],["2010-06-14",23064.37,23218.13,21834.27,22026.48,30000],["2010-06-15",22641.53,23833.18,21718.95,23064.37,49600],["2010-06-16",23448.78,24217.59,23064.37,23602.54,77300],["2010-06-17",23640.98,24217.59,22295.56,22295.56,50200],["2010-06-18",23064.37,23602.54,21718.95,21718.95,57800],["2010-06-21",23025.93,23794.74,21795.83,22103.36,61100],["2010-06-22",23448.78,24717.32,21911.15,22987.49,30300],["2010-06-23",23256.58,23410.34,21795.83,22564.64,54300],["2010-06-24",22872.17,23141.25,21718.95,21757.39,65200],["2010-06-25",22679.97,23025.93,21334.54,21449.87,50500],["2010-06-28",23064.37,23448.78,22295.56,22679.97,47600],["2010-06-29",23064.37,23410.34,21988.03,21988.03,59500],["2010-06-30",22372.44,22372.44,21603.63,21718.95,67300],["2010-07-01",22103.36,22103.36,21372.98,21372.98,58700],["2010-07-02",21911.15,22064.92,21142.34,21180.78,57000],["2010-07-05",21872.71,21872.71,20450.41,21565.19,73200],["2010-07-06",21334.54,21526.75,20296.65,20719.49,51000],["2010-07-07",21142.34,21142.34,20181.33,20181.33,42500],["2010-07-08",20757.93,21526.75,20373.53,20373.53,50500],["2010-07-09",21334.54,21872.71,20181.33,20181.33,64000],["2010-07-12",21526.75,21834.27,20565.73,21065.46,59200],["2010-07-13",21565.19,23064.37,21526.75,21718.95,50100],["2010-07-14",21911.15,23640.98,21911.15,23640.98,189700],["2010-07-15",24947.96,24947.96,24217.59,24947.96,200800],["2010-07-16",26524.03,26639.35,24909.52,26639.35,223000],["2010-07-19",26908.43,28023.21,24525.12,26139.62,68300],["2010-07-20",26447.15,26716.23,24563.56,24563.56,69400],["2010-07-21",24602.0,25140.17,24025.39,24025.39,23200],["2010-07-22",22872.17,22872.17,22872.17,22872.17,6700],["2010-07-23",21296.1,22833.73,21296.1,21296.1,225900],["2010-07-26",21488.31,23025.93,21180.78,22103.36,203500],["2010-07-27",23640.98,23794.74,21795.83,21795.83,63000],["2010-07-28",22987.49,22987.49,21449.87,21449.87,63900],["2010-07-29",22257.12,22257.12,20950.14,21142.34,59800],["2010-07-30",21718.95,22257.12,20950.14,21526.75,53300],["2010-08-02",21911.15,22987.49,20681.05,21142.34,34500],["2010-08-03",22064.92,22103.36,20604.17,20604.17,62800],["2010-08-04",21065.46,21065.46,19758.48,19796.92,82700],["2010-08-05",19220.31,20719.49,19220.31,19796.92,62700],["2010-08-06",20181.33,20527.29,19258.75,19604.72,71700],["2010-08-09",19989.12,20719.49,18605.26,18835.9,81600],["2010-08-10",19720.04,19720.04,18643.7,18643.7,61800],["2010-08-11",18874.34,18989.67,17682.69,18259.29,55200],["2010-08-12",18759.02,18759.02,17528.92,17528.92,32800],["2010-08-13",17298.28,17605.8,17298.28,17298.28,67900],["2010-08-16",17452.04,18451.5,17298.28,18451.5,91000],["2010-08-17",18759.02,18759.02,16913.87,18067.09,41900],["2010-08-18",18067.09,18336.18,17144.52,17298.28,42900],["2010-08-19",17836.45,17836.45,17029.19,17029.19,30100],["2010-08-20",17567.36,17567.36,16452.59,16452.59,38200],["2010-08-23",16491.03,16875.43,16029.74,16029.74,66800],["2010-08-24",16145.06,16298.82,15530.01,15530.01,41200],["2010-08-25",15337.81,15337.81,15107.16,15107.16,43600],["2010-08-26",14299.91,14569.0,14299.91,14299.91,19600],["2010-08-27",13377.34,13377.34,13377.34,13377.34,24000],["2010-08-30",12454.76,14299.91,12454.76,14299.91,93600],["2010-08-31",14607.44,14761.2,13262.01,14030.83,45100],["2010-09-01",13838.62,14722.76,13454.22,14569.0,60000],["2010-09-06",14953.4,15491.57,14953.4,15491.57,61300],["2010-09-07",16491.03,16491.03,16145.06,16491.03,83400],["2010-09-08",17528.92,17528.92,16529.47,17528.92,111800],["2010-09-09",18259.29,18374.62,17375.16,17567.36,30800],["2010-09-10",18067.09,18067.09,16875.43,16875.43,33400],["2010-09-13",16375.7,16375.7,16375.7,16375.7,1100],["2010-09-14",15260.93,15376.25,15260.93,15260.93,40500],["2010-09-15",15299.37,15337.81,14299.91,14415.23,70400],["2010-09-16",14991.84,15875.98,14991.84,15645.33,41200],["2010-09-17",15760.65,16529.47,15760.65,16145.06,31600],["2010-09-20",16414.14,16414.14,14953.4,14953.4,42000],["2010-09-21",14991.84,14991.84,14722.76,14722.76,24400],["2010-09-22",14030.83,14107.71,13800.18,13838.62,12100],["2010-09-23",13915.5,14338.35,13646.42,14299.91,46600],["2010-09-24",14261.47,14261.47,13915.5,13953.95,6400],["2010-09-27",14223.03,14569.0,14030.83,14223.03,25700],["2010-09-28",13761.74,14453.67,13761.74,14069.27,41400],["2010-09-29",14184.59,14223.03,13454.22,13454.22,10000],["2010-09-30",13761.74,14376.79,13492.66,13646.42,31300],["2010-10-01",13953.95,14069.27,13300.45,13569.54,3700],["2010-10-04",13684.86,13800.18,12762.29,12762.29,64100],["2010-10-05",13146.69,13146.69,12454.76,12954.49,20800],["2010-10-06",12070.35,13185.13,12070.35,13146.69,73200],["2010-10-07",12493.2,12493.2,12262.56,12262.56,10300],["2010-10-08",11455.3,12954.49,11455.3,11801.27,47600],["2010-10-11",11762.83,12570.08,11762.83,11839.71,41800],["2010-10-12",11647.51,12147.24,11647.51,11647.51,12500],["2010-10-13",11339.98,12031.91,11339.98,11878.15,47100],["2010-10-14",11955.03,12301.0,11955.03,12301.0,55300],["2010-10-15",12224.12,12224.12,11916.59,11916.59,3200],["2010-10-18",11339.98,11916.59,11339.98,11839.71,8000],["2010-10-19",11263.1,11263.1,10609.61,10609.61,9000],["2010-10-20",10763.37,10763.37,10148.32,10186.76,33400],["2010-10-21",9494.83,10763.37,9494.83,10033.0,1400],["2010-10-22",10571.17,10571.17,9994.56,10302.09,7300],["2010-10-25",10378.97,10724.93,10340.53,10686.49,29100],["2010-10-26",11186.22,11186.22,10571.17,10763.37,11200],["2010-10-27",11263.1,11685.95,11032.46,11685.95,86400],["2010-10-28",12339.44,12339.44,12301.0,12339.44,70100],["2010-10-29",12762.29,12762.29,12185.68,12224.12,3300],["2010-11-01",11724.39,11724.39,11532.19,11532.19,2800],["2010-11-02",10724.93,10724.93,10724.93,10724.93,9200],["2010-11-03",9994.56,10186.76,9994.56,9994.56,23700],["2010-11-04",10340.53,10417.41,10340.53,10417.41,7100],["2010-11-05",10917.14,10955.58,10917.14,10917.14,3300],["2010-11-08",10455.85,10455.85,10186.76,10225.2,8200],["2010-11-09",10186.76,10186.76,9610.16,9610.16,35900],["2010-11-10",9687.04,9879.24,9687.04,9763.92,7000],["2010-11-11",9802.36,9802.36,9610.16,9610.16,8700],["2010-11-12",9417.95,9610.16,9264.19,9264.19,10100],["2010-11-15",9802.36,9802.36,9225.75,9225.75,18300],["2010-11-16",9417.95,9456.39,9417.95,9417.95,12500],["2010-11-17",9763.92,9763.92,9417.95,9456.39,22200],["2010-11-18",9994.56,9994.56,9994.56,9994.56,5000],["2010-11-19",9610.16,9610.16,9494.83,9494.83,10400],["2010-11-22",9417.95,9494.83,9417.95,9417.95,3300],["2010-11-23",9994.56,9994.56,9494.83,9802.36,5600],["2010-11-24",9917.68,9917.68,9917.68,9917.68,300],["2010-11-25",9917.68,10186.76,9917.68,10186.76,13200],["2010-11-26",9994.56,10109.88,9802.36,9994.56,7800],["2010-11-29",9840.8,10532.73,9802.36,10532.73,12400],["2010-11-30",10571.17,10648.05,10571.17,10648.05,33500],["2010-12-01",10763.37,11147.78,10571.17,10571.17,14500],["2010-12-02",10955.58,11609.07,10724.93,11609.07,29800],["2010-12-03",11916.59,11916.59,11724.39,11916.59,24900],["2010-12-06",11916.59,12108.8,11109.34,11109.34,12500],["2010-12-07",10763.37,10763.37,10532.73,10532.73,11300],["2010-12-08",10955.58,10955.58,9917.68,9917.68,14400],["2010-12-09",9610.16,10378.97,9610.16,10378.97,9400],["2010-12-10",10571.17,10609.61,10571.17,10609.61,6100],["2010-12-13",11224.66,11301.54,10955.58,11070.9,36400],["2010-12-14",11339.98,11339.98,10340.53,10340.53,8900],["2010-12-15",9994.56,9994.56,9802.36,9994.56,3800],["2010-12-16",9648.6,9994.56,9648.6,9802.36,14100],["2010-12-17",10340.53,10340.53,9687.04,10225.2,4600],["2010-12-20",10033.0,10109.88,9994.56,9994.56,10400],["2010-12-21",9802.36,9994.56,9725.48,9994.56,2500],["2010-12-22",9994.56,10033.0,9994.56,9994.56,7100],["2010-12-23",10263.65,10263.65,9802.36,9802.36,8900],["2010-12-24",10148.32,10186.76,9994.56,10148.32,7400],["2010-12-27",9994.56,9994.56,9687.04,9802.36,4000],["2010-12-28",10455.85,10455.85,9840.8,9840.8,7800],["2010-12-29",10494.29,10494.29,10302.09,10302.09,6600],["2010-12-30",10186.76,10186.76,10186.76,10186.76,200],["2010-12-31",9879.24,10571.17,9840.8,10417.41,10400],["2011-01-04",10378.97,10378.97,10148.32,10148.32,1600],["2011-01-05",10148.32,10148.32,9994.56,9994.56,5000],["2011-01-06",9994.56,10340.53,9802.36,10186.76,1600],["2011-01-07",9994.56,10109.88,9648.6,9917.68,12400],["2011-01-10",9648.6,9725.48,9494.83,9494.83,9400],["2011-01-11",9610.16,9610.16,9456.39,9494.83,9700],["2011-01-12",10166.01,10166.01,9702.0,9828.55,5500],["2011-01-13",10334.74,10334.74,9702.0,10123.83,3500],["2011-01-14",9997.28,10039.47,9702.0,10039.47,3800],["2011-01-17",10376.93,10376.93,10123.83,10123.83,4700],["2011-01-18",10292.56,10334.74,10123.83,10123.83,6100],["2011-01-19",10250.38,10250.38,10250.38,10250.38,0],["2011-01-20",10250.38,10250.38,9870.73,10123.83,3400],["2011-01-21",10292.56,10292.56,10123.83,10123.83,1600],["2011-01-24",9575.46,9575.46,9575.46,9575.46,500],["2011-01-25",9575.46,9575.46,9491.09,9491.09,3300],["2011-01-26",9322.36,9491.09,9322.36,9364.54,800],["2011-01-27",9997.28,9997.28,9912.92,9912.92,200],["2011-01-28",10292.56,10292.56,10123.83,10123.83,4000],["2011-02-08",10250.38,10250.38,10250.38,10250.38,0],["2011-02-09",10292.56,10376.93,10081.65,10081.65,1700],["2011-02-10",10292.56,10292.56,10292.56,10292.56,400],["2011-02-11",10250.38,10250.38,10250.38,10250.38,1200],["2011-02-14",10208.2,10208.2,10081.65,10081.65,9500],["2011-02-15",10123.83,10123.83,9955.1,10123.83,7100],["2011-02-16",10123.83,10166.01,9955.1,10166.01,16100],["2011-02-17",9912.92,10123.83,9912.92,10123.83,4600],["2011-02-18",9955.1,9955.1,9448.91,9448.91,6100],["2011-02-21",9491.09,9702.0,9238.0,9322.36,25800],["2011-02-22",9238.0,9406.73,9238.0,9406.73,3600],["2011-02-23",9955.1,9955.1,9659.82,9955.1,12400],["2011-02-24",9364.54,9955.1,9280.18,9955.1,14700],["2011-02-25",8689.62,9322.36,8689.62,9322.36,22100],["2011-02-28",9280.18,9617.64,8984.9,9069.26,15700],["2011-03-01",9491.09,9491.09,9069.26,9280.18,3900],["2011-03-02",9027.08,9448.91,8647.44,8647.44,55700],["2011-03-03",8563.07,8858.35,8563.07,8689.62,7600],["2011-03-04",8605.26,9111.45,8605.26,9111.45,14600],["2011-03-07",8647.44,8689.62,8647.44,8647.44,8600],["2011-03-08",8858.35,8858.35,8563.07,8689.62,10400],["2011-03-09",8647.44,8647.44,8563.07,8563.07,6000],["2011-03-10",8605.26,9195.81,8605.26,9195.81,6300],["2011-03-11",9448.91,9491.09,8858.35,9448.91,6000],["2011-03-14",9195.81,9195.81,9195.81,9195.81,0],["2011-03-15",8563.07,8563.07,8563.07,8563.07,1900],["2011-03-16",8647.44,9153.63,8267.79,9153.63,3600],["2011-03-17",8225.61,8731.8,8225.61,8731.8,10500],["2011-03-18",8225.61,8225.61,8225.61,8225.61,1000],["2011-03-21",8436.53,8436.53,8225.61,8267.79,7000],["2011-03-22",8647.44,8647.44,8014.7,8267.79,7500],["2011-03-23",8225.61,8605.26,8225.61,8605.26,2300],["2011-03-24",8563.07,8563.07,8267.79,8267.79,1600],["2011-03-25",8520.89,8605.26,8309.98,8309.98,5200],["2011-03-28",8436.53,8436.53,8309.98,8394.34,1400],["2011-03-29",8394.34,8394.34,8394.34,8394.34,1200],["2011-03-30",8225.61,8225.61,8225.61,8225.61,100],["2011-03-31",8267.79,8309.98,8225.61,8309.98,3400],["2011-04-01",8014.7,8267.79,8014.7,8267.79,18900],["2011-04-04",8014.7,8056.88,8014.7,8056.88,5100],["2011-04-05",7635.06,8014.7,7466.33,7592.87,83500],["2011-04-06",8141.25,8141.25,8141.25,8141.25,100],["2011-04-07",8004.04,8004.04,7866.82,7866.82,13600],["2011-04-08",7683.87,7912.56,7683.87,7729.61,2500],["2011-04-13",7775.35,7775.35,7729.61,7729.61,1800],["2011-04-14",7683.87,7683.87,7546.66,7638.14,5400],["2011-04-15",7775.35,7775.35,7546.66,7546.66,5300],["2011-04-18",7546.66,7546.66,7409.45,7409.45,9400],["2011-04-19",7455.19,7455.19,7455.19,7455.19,3000],["2011-04-20",7546.66,7546.66,7546.66,7546.66,4000],["2011-04-21",7775.35,7775.35,7500.92,7500.92,2400],["2011-04-22",7546.66,7546.66,7546.66,7546.66,400],["2011-04-25",7592.4,7592.4,7592.4,7592.4,1000],["2011-04-26",7500.92,7500.92,7455.19,7455.19,2500],["2011-04-27",7455.19,7546.66,7455.19,7546.66,3700],["2011-04-28",7546.66,7546.66,7455.19,7455.19,3400],["2011-04-29",7455.19,7455.19,7409.45,7409.45,22600],["2011-05-04",7409.45,7409.45,7409.45,7409.45,0],["2011-05-05",7500.92,7500.92,7317.97,7317.97,9100],["2011-05-06",7363.71,7409.45,7272.24,7272.24,14100],["2011-05-09",7317.97,7317.97,7317.97,7317.97,0],["2011-05-10",7317.97,7317.97,7317.97,7317.97,500],["2011-05-11",7317.97,7317.97,7317.97,7317.97,0],["2011-05-12",7226.5,7226.5,6860.6,6860.6,14500],["2011-05-13",6814.86,6860.6,6814.86,6860.6,1700],["2011-05-16",7317.97,7317.97,6860.6,6860.6,300],["2011-05-17",6860.6,6906.34,6860.6,6860.6,2600],["2011-05-18",6860.6,6860.6,6814.86,6814.86,2000],["2011-05-19",6860.6,6860.6,6723.39,6723.39,5000],["2011-05-20",6860.6,6860.6,6814.86,6814.86,2700],["2011-05-23",7272.24,7272.24,6677.65,6677.65,27800],["2011-05-24",6494.7,6494.7,6403.23,6448.97,3300],["2011-05-25",6677.65,6860.6,6083.07,6083.07,3000],["2011-05-26",6677.65,6723.39,5991.59,6631.91,56300],["2011-05-27",6860.6,6860.6,6860.6,6860.6,2000],["2011-05-30",6860.6,6860.6,6860.6,6860.6,0],["2011-05-31",6631.91,6631.91,6631.91,6631.91,400],["2011-06-01",6631.91,6631.91,6631.91,6631.91,0],["2011-06-02",7043.55,7089.29,6631.91,6631.91,6100],["2011-06-03",7135.03,7135.03,6677.65,6677.65,3400],["2011-06-06",6860.6,6860.6,6860.6,6860.6,0],["2011-06-07",7226.5,7226.5,7226.5,7226.5,200],["2011-06-08",7226.5,7226.5,7226.5,7226.5,1000],["2011-06-09",6906.34,6906.34,6906.34,6906.34,500],["2011-06-10",7043.55,7043.55,7043.55,7043.55,1000],["2011-06-13",7089.29,7317.97,6906.34,6906.34,4300],["2011-06-14",7317.97,7317.97,7226.5,7317.97,10300],["2011-06-15",6997.81,6997.81,6997.81,6997.81,200],["2011-06-16",6997.81,6997.81,6997.81,6997.81,200],["2011-06-17",6769.13,6769.13,6723.39,6723.39,5400],["2011-06-20",6769.13,6769.13,6769.13,6769.13,0],["2011-06-21",6448.97,6448.97,6448.97,6448.97,1800],["2011-06-22",6174.54,6860.6,6174.54,6860.6,600],["2011-06-23",6540.44,6540.44,6540.44,6540.44,0],["2011-06-24",6814.86,6814.86,6814.86,6814.86,100],["2011-06-27",6814.86,6814.86,6448.97,6448.97,1200],["2011-06-28",6769.13,6769.13,6769.13,6769.13,0],["2011-06-29",6769.13,6769.13,6769.13,6769.13,0],["2011-06-30",6860.6,6860.6,6860.6,6860.6,4500],["2011-07-01",7272.24,7272.24,7272.24,7272.24,100],["2011-07-04",6860.6,6860.6,6860.6,6860.6,100],["2011-07-05",6631.91,6631.91,6403.23,6403.23,65700],["2011-07-06",6037.33,6814.86,5991.59,6814.86,15800],["2011-07-07",6448.97,6448.97,5625.69,6037.33,21300],["2011-07-08",5717.17,6083.07,5717.17,6083.07,6300],["2011-07-11",5808.64,6083.07,5808.64,6037.33,600],["2011-07-12",6220.28,6403.23,6083.07,6403.23,28000],["2011-07-13",6311.75,6677.65,6266.02,6631.91,5200],["2011-07-14",6631.91,7043.55,6631.91,7043.55,1200],["2011-07-15",6860.6,6860.6,6403.23,6403.23,300],["2011-07-18",6860.6,6860.6,6860.6,6860.6,100],["2011-07-19",6403.23,6403.23,6403.23,6403.23,7500],["2011-07-20",6403.23,6403.23,6403.23,6403.23,0],["2011-07-21",6174.54,6174.54,6174.54,6174.54,100],["2011-07-22",6174.54,6174.54,6174.54,6174.54,600],["2011-07-25",5945.85,6174.54,5945.85,6174.54,3800],["2011-07-26",6037.33,6037.33,5991.59,5991.59,500],["2011-07-27",6128.8,6128.8,6128.8,6128.8,200],["2011-07-28",6174.54,6174.54,6174.54,6174.54,3400],["2011-07-29",6174.54,6174.54,5945.85,5945.85,3800],["2011-08-01",6037.33,6037.33,6037.33,6037.33,0],["2011-08-02",5945.85,5945.85,5854.38,5854.38,4800],["2011-08-03",5900.12,5900.12,5900.12,5900.12,0],["2011-08-04",5717.17,5945.85,5717.17,5945.85,600],["2011-08-05",6174.54,6174.54,6174.54,6174.54,100],["2011-08-08",5945.85,5945.85,5854.38,5854.38,2700],["2011-08-09",6220.28,6220.28,5488.48,5488.48,1300],["2011-08-10",5625.69,5625.69,5625.69,5625.69,0],["2011-08-11",5945.85,5945.85,5945.85,5945.85,2300],["2011-08-12",5945.85,5945.85,5945.85,5945.85,0],["2011-08-15",5945.85,5945.85,5945.85,5945.85,300],["2011-08-16",5945.85,5945.85,5900.12,5900.12,2100],["2011-08-17",5945.85,5945.85,5945.85,5945.85,500],["2011-08-18",6083.07,6083.07,6037.33,6037.33,200],["2011-08-19",5991.59,6037.33,5991.59,5991.59,2600],["2011-08-22",6037.33,6128.8,6037.33,6128.8,1200],["2011-08-23",5991.59,6083.07,5991.59,6083.07,300],["2011-08-24",6037.33,6083.07,6037.33,6037.33,3300],["2011-08-25",6174.54,6448.97,6174.54,6448.97,4500],["2011-08-26",6403.23,6677.65,6403.23,6677.65,5900],["2011-08-29",6860.6,6997.81,6860.6,6997.81,12100],["2011-08-30",7409.45,7409.45,7317.97,7409.45,9400],["2011-08-31",7775.35,7775.35,6997.81,6997.81,6300],["2011-09-01",7546.66,7638.14,6769.13,7638.14,50100],["2011-09-05",7226.5,7546.66,7135.03,7135.03,13800],["2011-09-06",7272.24,7592.4,6814.86,7135.03,22700],["2011-09-07",6906.34,7638.14,6906.34,7638.14,8200],["2011-09-08",6860.6,7455.19,6677.65,7455.19,43900],["2011-09-09",7226.5,7226.5,6906.34,6906.34,7000],["2011-09-12",6723.39,7409.45,6723.39,6723.39,34500],["2011-09-13",6860.6,7455.19,6860.6,7455.19,8000],["2011-09-14",6769.13,7317.97,6769.13,7317.97,7700],["2011-09-15",6448.97,7272.24,6448.97,6586.18,27100],["2011-09-16",6586.18,7272.24,6586.18,7226.5,14500],["2011-09-19",6494.7,6494.7,6494.7,6494.7,6900],["2011-09-20",6906.34,6906.34,6906.34,6906.34,3400],["2011-09-21",7363.71,7363.71,7363.71,7363.71,9200],["2011-09-22",7866.82,7866.82,7866.82,7866.82,18300],["2011-09-23",8415.67,8415.67,7638.14,8232.72,47300],["2011-09-26",7775.35,7775.35,7729.61,7775.35,9800],["2011-09-27",7363.71,8141.25,7363.71,7363.71,1200],["2011-09-28",7043.55,7409.45,7043.55,7317.97,4500],["2011-09-29",7089.29,7135.03,7089.29,7135.03,2100],["2011-09-30",7043.55,7592.4,6952.08,7592.4,16300],["2011-10-03",7546.66,7546.66,7180.76,7317.97,4000],["2011-10-04",6814.86,7363.71,6814.86,7363.71,9300],["2011-10-05",6723.39,7500.92,6723.39,7500.92,9900],["2011-10-06",6997.81,7135.03,6952.08,7135.03,2000],["2011-10-07",7043.55,7409.45,7043.55,7409.45,200],["2011-10-10",6997.81,7317.97,6997.81,7317.97,3400],["2011-10-11",6952.08,7317.97,6952.08,7317.97,3200],["2011-10-12",7317.97,7317.97,6997.81,7317.97,5600],["2011-10-13",6769.13,7317.97,6769.13,7317.97,6000],["2011-10-14",6997.81,7455.19,6997.81,7455.19,900],["2011-10-17",7180.76,7180.76,7180.76,7180.76,0],["2011-10-18",7180.76,7180.76,7180.76,7180.76,200],["2011-10-19",6860.6,6860.6,6860.6,6860.6,100],["2011-10-20",7317.97,7317.97,7317.97,7317.97,400],["2011-10-21",6906.34,6906.34,6906.34,6906.34,900],["2011-10-24",6906.34,6952.08,6906.34,6906.34,36700],["2011-10-25",7272.24,7272.24,7272.24,7272.24,200],["2011-10-26",7272.24,7272.24,7272.24,7272.24,0],["2011-10-27",7180.76,7180.76,7180.76,7180.76,200],["2011-10-28",7089.29,7226.5,7089.29,7226.5,1700],["2011-10-31",6860.6,6906.34,6860.6,6860.6,2600],["2011-11-01",6814.86,6814.86,6814.86,6814.86,200],["2011-11-02",6814.86,6814.86,6814.86,6814.86,0],["2011-11-03",6952.08,6952.08,6952.08,6952.08,300],["2011-11-04",6586.18,6860.6,6586.18,6860.6,2600],["2011-11-07",6860.6,6860.6,6860.6,6860.6,3500],["2011-11-08",6860.6,6860.6,6860.6,6860.6,0],["2011-11-09",6860.6,6860.6,6860.6,6860.6,500],["2011-11-10",6860.6,6860.6,6860.6,6860.6,0],["2011-11-11",6860.6,6860.6,6860.6,6860.6,0],["2011-11-14",6860.6,6860.6,6860.6,6860.6,0],["2011-11-15",6403.23,6403.23,6403.23,6403.23,500],["2011-11-16",6814.86,6814.86,6448.97,6448.97,500],["2011-11-17",6952.08,6952.08,6952.08,6952.08,100],["2011-11-18",6677.65,6677.65,6677.65,6677.65,100],["2011-11-21",6357.49,6357.49,6357.49,6357.49,100],["2011-11-22",6357.49,6357.49,6357.49,6357.49,0],["2011-11-23",5945.85,5945.85,5945.85,5945.85,500],["2011-11-24",5945.85,5945.85,5945.85,5945.85,0],["2011-11-25",6357.49,6357.49,6357.49,6357.49,300],["2011-11-28",6769.13,6769.13,6403.23,6403.23,1600],["2011-11-29",6860.6,6860.6,6860.6,6860.6,600],["2011-11-30",7317.97,7317.97,7317.97,7317.97,200],["2011-12-01",6906.34,6906.34,6906.34,6906.34,100],["2011-12-02",6677.65,7317.97,6677.65,7317.97,200],["2011-12-05",7455.19,7455.19,7455.19,7455.19,100],["2011-12-06",7958.3,7958.3,7958.3,7958.3,100],["2011-12-07",7958.3,7958.3,7958.3,7958.3,0],["2011-12-08",7417.92,8253.05,7417.92,8253.05,200],["2011-12-09",8400.43,8400.43,8400.43,8400.43,100],["2011-12-12",8891.68,8891.68,8891.68,8891.68,100],["2011-12-13",8302.17,8302.17,8302.17,8302.17,400],["2011-12-14",7761.8,7761.8,7761.8,7761.8,100],["2011-12-15",7221.42,7221.42,7221.42,7221.42,100],["2011-12-16",6730.17,7417.92,6730.17,7417.92,200],["2011-12-19",6877.54,6877.54,6582.79,6582.79,600],["2011-12-20",6337.16,6337.16,6337.16,6337.16,100],["2011-12-21",5944.16,6779.29,5944.16,6779.29,400],["2011-12-22",6828.42,6828.42,6828.42,6828.42,100],["2011-12-23",6386.29,6386.29,6386.29,6386.29,100],["2011-12-26",6042.41,6042.41,6042.41,6042.41,100],["2011-12-27",6042.41,6435.41,6042.41,6435.41,400],["2011-12-28",6435.41,6435.41,6435.41,6435.41,2500],["2011-12-29",6779.29,6779.29,6779.29,6779.29,100],["2011-12-30",7123.17,7172.29,6386.29,7172.29,500],["2012-01-03",6828.42,6828.42,6828.42,6828.42,0],["2012-01-04",6877.54,6877.54,6877.54,6877.54,200],["2012-01-05",6877.54,6877.54,6877.54,6877.54,100],["2012-01-06",6877.54,6877.54,6877.54,6877.54,1100],["2012-01-09",6877.54,6877.54,6877.54,6877.54,0],["2012-01-10",7319.67,7319.67,7319.67,7319.67,100],["2012-01-11",7319.67,7319.67,7319.67,7319.67,0],["2012-01-12",7319.67,7319.67,7319.67,7319.67,100],["2012-01-13",7319.67,7319.67,7319.67,7319.67,200],["2012-01-16",7368.79,7368.79,7368.79,7368.79,100],["2012-01-17",7368.79,7368.79,7368.79,7368.79,0],["2012-01-18",7368.79,7368.79,7368.79,7368.79,0],["2012-01-19",7368.79,7368.79,7368.79,7368.79,0],["2012-01-20",7368.79,7368.79,7368.79,7368.79,200],["2012-01-30",7368.79,7368.79,7368.79,7368.79,500],["2012-01-31",7368.79,7368.79,7368.79,7368.79,1000],["2012-02-01",6877.54,6877.54,6877.54,6877.54,100],["2012-02-02",6484.54,6484.54,6484.54,6484.54,200],["2012-02-03",6484.54,6484.54,6484.54,6484.54,0],["2012-02-06",6386.29,6484.54,6386.29,6484.54,700],["2012-02-07",6189.79,6238.91,6091.54,6189.79,4300],["2012-02-08",6189.79,6189.79,6189.79,6189.79,0],["2012-02-09",6288.04,6288.04,6189.79,6238.91,6400],["2012-02-10",6288.04,6533.66,6288.04,6533.66,4100],["2012-02-13",6386.29,6386.29,6386.29,6386.29,0],["2012-02-14",6386.29,6386.29,6386.29,6386.29,0],["2012-02-15",6386.29,6386.29,6386.29,6386.29,0],["2012-02-16",6386.29,6435.41,6386.29,6435.41,2200],["2012-02-17",6386.29,6386.29,6386.29,6386.29,0],["2012-02-20",6631.91,6631.91,6631.91,6631.91,700],["2012-02-21",6631.91,6631.91,6631.91,6631.91,1400],["2012-02-22",6484.54,6582.79,6484.54,6533.66,1200],["2012-02-23",6484.54,6631.91,6484.54,6533.66,24400],["2012-02-24",6484.54,6484.54,6484.54,6484.54,100],["2012-02-27",6484.54,6484.54,6484.54,6484.54,0],["2012-02-28",6484.54,6484.54,6484.54,6484.54,600],["2012-02-29",6484.54,6484.54,6386.29,6386.29,2500],["2012-03-01",6435.41,6631.91,6435.41,6631.91,2000],["2012-03-02",6484.54,6828.42,6484.54,6828.42,600],["2012-03-05",6975.79,6975.79,6926.67,6975.79,10300],["2012-03-06",6926.67,6926.67,6631.91,6631.91,1100],["2012-03-07",6631.91,6631.91,6435.41,6484.54,4400],["2012-03-08",6435.41,6435.41,6435.41,6435.41,1000],["2012-03-09",6877.54,6877.54,6189.79,6189.79,1100],["2012-03-12",6386.29,6386.29,6386.29,6386.29,2200],["2012-03-13",6681.04,6681.04,6681.04,6681.04,100],["2012-03-14",6435.41,6435.41,6435.41,6435.41,200],["2012-03-15",6877.54,6877.54,6877.54,6877.54,100],["2012-03-16",6877.54,6877.54,6877.54,6877.54,3100],["2012-03-19",6926.67,6926.67,6926.67,6926.67,400],["2012-03-20",6877.54,7368.79,6877.54,7368.79,19300],["2012-03-21",7712.67,7712.67,7712.67,7712.67,212500],["2012-03-22",8154.8,8203.92,8105.67,8203.92,15500],["2012-03-23",8498.68,8744.3,8498.68,8744.3,13700],["2012-03-26",9333.81,9333.81,8940.8,9333.81,22000],["2012-03-27",9825.06,9972.43,9333.81,9972.43,12300],["2012-03-28",9726.81,10660.19,9726.81,10660.19,19300],["2012-03-29",10561.94,11397.07,10561.94,11397.07,10400],["2012-03-30",10807.56,11937.45,10611.06,11937.45,16200],["2012-04-03",10905.82,11790.07,10905.82,11790.07,15300],["2012-04-04",11544.44,11544.44,11298.82,11495.32,12700],["2012-04-05",10709.31,10709.31,10709.31,10709.31,400],["2012-04-06",10070.69,10709.31,9972.43,10709.31,4600],["2012-04-09",9825.06,10316.31,9677.68,10316.31,13500],["2012-04-10",9668.43,10964.2,9668.43,10964.2,12700],["2012-04-11",11612.08,11661.92,11113.71,11661.92,35300],["2012-04-12",12210.13,12459.31,11462.57,12210.13,14200],["2012-04-13",11412.73,12459.31,11412.73,12309.8,3500],["2012-04-16",12409.48,12708.5,12409.48,12409.48,15000],["2012-04-17",12010.78,12060.62,11562.24,11562.24,11700],["2012-04-18",11512.41,11512.41,10764.85,10764.85,9100],["2012-04-19",10216.64,10216.64,10017.29,10017.29,6100],["2012-04-20",10017.29,10665.17,10017.29,10665.17,600],["2012-04-23",10216.64,10814.68,10216.64,10814.68,1000],["2012-04-24",10266.47,10266.47,10116.96,10116.96,1000],["2012-04-25",9718.26,10465.82,9618.59,10465.82,5100],["2012-04-26",10216.64,10964.2,10216.64,10964.2,3800],["2012-04-27",10216.64,10964.2,10216.64,10964.2,200],["2012-05-02",10465.82,10914.36,10316.31,10316.31,6100],["2012-05-03",10216.64,10216.64,10216.64,10216.64,300],["2012-05-04",10216.64,10216.64,10216.64,10216.64,1400],["2012-05-07",10316.31,10715.01,10316.31,10715.01,650],["2012-05-08",10715.01,11163.55,10565.5,10864.52,3000],["2012-05-09",10316.31,10964.2,10316.31,10964.2,200],["2012-05-10",10465.82,10864.52,10465.82,10864.52,600],["2012-05-11",10864.52,10864.52,10864.52,10864.52,0],["2012-05-14",10216.64,10216.64,10216.64,10216.64,500],["2012-05-15",10415.99,10465.82,9518.92,9518.92,5500],["2012-05-16",9867.78,9867.78,9867.78,9867.78,100],["2012-05-17",9319.57,9319.57,9219.89,9219.89,11800],["2012-05-18",8871.03,8871.03,8871.03,8871.03,100],["2012-05-21",8970.71,9070.38,8970.71,8970.71,1200],["2012-05-22",8472.33,8472.33,8372.66,8372.66,24800],["2012-05-23",7824.45,8073.64,7824.45,8073.64,19900],["2012-05-24",7724.77,7924.12,7425.75,7924.12,10100],["2012-05-25",8223.15,8223.15,7475.59,7475.59,1000],["2012-05-28",7973.96,8073.64,7973.96,8073.64,400],["2012-05-29",7973.96,7973.96,7973.96,7973.96,2100],["2012-05-30",8023.8,8223.15,7475.59,8223.15,69700],["2012-05-31",8073.64,8621.85,8073.64,8472.33,2100],["2012-06-01",7973.96,8671.68,7973.96,8671.68,500],["2012-06-04",8073.64,8721.52,8073.64,8721.52,1300],["2012-06-05",8472.33,8472.33,8023.8,8023.8,5100],["2012-06-06",7924.12,8073.64,7924.12,8073.64,2900],["2012-06-07",8223.15,8472.33,8073.64,8472.33,10000],["2012-06-08",8223.15,8223.15,8223.15,8223.15,1500],["2012-06-11",8422.5,8422.5,8422.5,8422.5,100],["2012-06-12",8073.64,8073.64,7874.29,7874.29,6600],["2012-06-13",8322.82,8322.82,8322.82,8322.82,100],["2012-06-14",8272.98,8272.98,7973.96,7973.96,200],["2012-06-15",7973.96,8023.8,7973.96,8023.8,700],["2012-06-18",8173.31,8173.31,8173.31,8173.31,200],["2012-06-19",7674.94,8173.31,7674.94,8173.31,600],["2012-06-20",8173.31,8173.31,8173.31,8173.31,0],["2012-06-21",8173.31,8173.31,8173.31,8173.31,0],["2012-06-22",7973.96,7973.96,7973.96,7973.96,500],["2012-06-25",7973.96,7973.96,7475.59,7475.59,1800],["2012-06-26",7076.89,7176.56,7076.89,7176.56,2700],["2012-06-27",7475.59,7475.59,7176.56,7176.56,700],["2012-06-28",7674.94,7674.94,7674.94,7674.94,100],["2012-06-29",7475.59,7475.59,7226.4,7226.4,500],["2012-07-02",7226.4,7724.77,7226.4,7724.77,400],["2012-07-03",7276.24,7326.08,7226.4,7326.08,4000],["2012-07-04",7276.24,7276.24,7226.4,7276.24,2800],["2012-07-05",7226.4,7674.94,7226.4,7674.94,200],["2012-07-06",7774.61,7774.61,7774.61,7774.61,100],["2012-07-09",7326.08,7924.12,7276.24,7924.12,3600],["2012-07-10",7924.12,7924.12,7375.91,7475.59,7600],["2012-07-11",7027.05,7475.59,7027.05,7475.59,200],["2012-07-12",7475.59,7475.59,7475.59,7475.59,0],["2012-07-13",7226.4,7226.4,7076.89,7076.89,900],["2012-07-16",7226.4,7226.4,7176.56,7176.56,1000],["2012-07-17",7674.94,7674.94,7674.94,7674.94,200],["2012-07-18",7774.61,7774.61,7774.61,7774.61,100],["2012-07-19",7973.96,7973.96,7973.96,7973.96,100],["2012-07-20",7475.59,7475.59,7475.59,7475.59,1600],["2012-07-23",7525.43,7525.43,7475.59,7475.59,800],["2012-07-24",7475.59,7575.26,7475.59,7575.26,1100],["2012-07-25",7375.91,7674.94,7126.73,7674.94,400],["2012-07-26",7575.26,7575.26,7575.26,7575.26,300],["2012-07-27",7575.26,7575.26,7575.26,7575.26,0],["2012-07-30",7575.26,7575.26,7575.26,7575.26,300],["2012-07-31",7475.59,7475.59,7375.91,7375.91,1200],["2012-08-01",7375.91,7375.91,7375.91,7375.91,100],["2012-08-02",7475.59,7475.59,7375.91,7475.59,3300],["2012-08-03",7375.91,7425.75,7375.91,7425.75,1100],["2012-08-06",7375.91,7625.1,7375.91,7625.1,1300],["2012-08-07",7724.77,7724.77,7724.77,7724.77,1000],["2012-08-08",7724.77,7724.77,7724.77,7724.77,2000],["2012-08-09",7724.77,7724.77,7724.77,7724.77,0],["2012-08-10",7774.61,7774.61,7724.77,7724.77,4000],["2012-08-13",7625.1,7625.1,7625.1,7625.1,1200],["2012-08-14",7625.1,7625.1,7625.1,7625.1,0],["2012-08-15",7724.77,7724.77,7525.43,7525.43,1700],["2012-08-16",7375.91,7375.91,7276.24,7276.24,7400],["2012-08-17",7276.24,7276.24,7276.24,7276.24,0],["2012-08-20",7276.24,7276.24,7276.24,7276.24,0],["2012-08-21",7276.24,7276.24,7226.4,7226.4,1500],["2012-08-22",7126.73,7226.4,7076.89,7076.89,500],["2012-08-23",7076.89,7076.89,6728.03,6728.03,2600],["2012-08-24",6478.84,6977.22,6379.17,6977.22,3900],["2012-08-27",6777.87,6977.22,6777.87,6977.22,900],["2012-08-28",6578.52,6728.03,6379.17,6728.03,1500],["2012-08-29",6977.22,6977.22,6977.22,6977.22,1300],["2012-08-30",7176.56,7226.4,7176.56,7226.4,200],["2012-08-31",7176.56,7176.56,6977.22,6977.22,1300],["2012-09-04",6977.22,6977.22,6977.22,6977.22,200],["2012-09-05",6977.22,6977.22,6977.22,6977.22,100],["2012-09-06",6977.22,6977.22,6977.22,6977.22,1000],["2012-09-07",6977.22,6977.22,6977.22,6977.22,450],["2012-09-10",6777.87,6777.87,6777.87,6777.87,800],["2012-09-11",6827.7,6827.7,6827.7,6827.7,100],["2012-09-12",6827.7,6827.7,6827.7,6827.7,0],["2012-09-13",6827.7,6827.7,6827.7,6827.7,0],["2012-09-14",6827.7,6927.38,6827.7,6927.38,1200],["2012-09-17",6877.54,6877.54,6827.7,6827.7,1200],["2012-09-18",6977.22,7027.05,6877.54,6877.54,2800],["2012-09-19",6877.54,6877.54,6877.54,6877.54,1400],["2012-09-20",6877.54,6877.54,6877.54,6877.54,0],["2012-09-21",7027.05,7126.73,7027.05,7076.89,4000],["2012-09-24",7076.89,7076.89,7076.89,7076.89,0],["2012-09-25",7126.73,7126.73,7126.73,7126.73,1000],["2012-09-26",6977.22,6977.22,6977.22,6977.22,200],["2012-09-27",7076.89,7176.56,6977.22,6977.22,3300],["2012-09-28",6977.22,7126.73,6977.22,6977.22,3300],["2012-10-01",6977.22,6977.22,6977.22,6977.22,0],["2012-10-02",6977.22,7126.73,6977.22,7126.73,3100],["2012-10-03",7076.89,7076.89,7076.89,7076.89,300],["2012-10-04",7076.89,7076.89,6977.22,6977.22,2600],["2012-10-05",6977.22,6977.22,6977.22,6977.22,0],["2012-10-08",7276.24,7276.24,7276.24,7276.24,100],["2012-10-09",7027.05,7027.05,7027.05,7027.05,300],["2012-10-10",6927.38,6927.38,6927.38,6927.38,100],["2012-10-11",6927.38,6927.38,6927.38,6927.38,0],["2012-10-12",6977.22,7176.56,6977.22,6977.22,1100],["2012-10-15",6977.22,6977.22,6977.22,6977.22,500],["2012-10-16",6977.22,6977.22,6977.22,6977.22,0],["2012-10-17",6977.22,6977.22,6977.22,6977.22,1000],["2012-10-18",6977.22,6977.22,6977.22,6977.22,0],["2012-10-19",6977.22,6977.22,6977.22,6977.22,400],["2012-10-22",6977.22,6977.22,6977.22,6977.22,1100],["2012-10-23",6977.22,6977.22,6977.22,6977.22,0],["2012-10-24",6977.22,6977.22,6977.22,6977.22,400],["2012-10-25",7027.05,7076.89,7027.05,7076.89,1300],["2012-10-26",7076.89,7076.89,7076.89,7076.89,0],["2012-10-29",7076.89,7076.89,7076.89,7076.89,0],["2012-10-30",7525.43,7525.43,7525.43,7525.43,100],["2012-10-31",7027.05,8023.8,7027.05,8023.8,1000],["2012-11-01",8023.8,8023.8,8023.8,8023.8,0],["2012-11-02",8023.8,8023.8,8023.8,8023.8,0],["2012-11-05",8023.8,8023.8,8023.8,8023.8,0],["2012-11-06",8422.5,8422.5,8023.8,8023.8,1300],["2012-11-07",8023.8,8023.8,8023.8,8023.8,200],["2012-11-08",8023.8,8023.8,8023.8,8023.8,0],["2012-11-09",8572.01,8572.01,8572.01,8572.01,100],["2012-11-12",7973.96,8472.33,7973.96,8472.33,200],["2012-11-13",8472.33,8472.33,8472.33,8472.33,0],["2012-11-14",7924.12,7924.12,7924.12,7924.12,1200],["2012-11-15",7575.26,7575.26,7375.91,7375.91,400],["2012-11-16",6977.22,6977.22,6977.22,6977.22,1400],["2012-11-19",7076.89,7076.89,6977.22,6977.22,600],["2012-11-20",7425.75,7425.75,7425.75,7425.75,600],["2012-11-21",7874.29,7924.12,7874.29,7924.12,1000],["2012-11-22",7924.12,7924.12,7724.77,7724.77,400],["2012-11-23",7475.59,7475.59,7475.59,7475.59,800],["2012-11-26",7973.96,7973.96,7973.96,7973.96,700],["2012-11-27",8306.21,8306.21,8029.34,8029.34,1100],["2012-11-28",8306.21,8306.21,8306.21,8306.21,200],["2012-11-29",8306.21,8306.21,8306.21,8306.21,0],["2012-11-30",8306.21,8306.21,8306.21,8306.21,100],["2012-12-03",8084.71,8306.21,8084.71,8306.21,800],["2012-12-04",8306.21,8306.21,8306.21,8306.21,200],["2012-12-05",8306.21,8306.21,8306.21,8306.21,0],["2012-12-06",8306.21,8306.21,8306.21,8306.21,400],["2012-12-07",8306.21,8306.21,8306.21,8306.21,0],["2012-12-10",8306.21,8306.21,8306.21,8306.21,100],["2012-12-11",8306.21,8306.21,8306.21,8306.21,0],["2012-12-12",8306.21,8306.21,8306.21,8306.21,0],["2012-12-13",8306.21,8361.58,8306.21,8361.58,1300],["2012-12-14",8361.58,8361.58,8361.58,8361.58,900],["2012-12-17",8361.58,8804.58,8361.58,8804.58,600],["2012-12-18",8804.58,8804.58,8804.58,8804.58,0],["2012-12-19",8195.46,8195.46,8195.46,8195.46,100],["2012-12-20",8195.46,8195.46,8195.46,8195.46,0],["2012-12-21",8306.21,8306.21,8306.21,8306.21,1000],["2012-12-24",8306.21,8306.21,8306.21,8306.21,0],["2012-12-25",8306.21,8306.21,8306.21,8306.21,0],["2012-12-26",8306.21,8306.21,8306.21,8306.21,0],["2012-12-27",8029.34,8029.34,8029.34,8029.34,200],["2012-12-28",8029.34,8472.33,7918.59,8472.33,500],["2013-01-02",8472.33,8472.33,8472.33,8472.33,100],["2013-01-03",8029.34,8029.34,8029.34,8029.34,200],["2013-01-04",8029.34,8029.34,8029.34,8029.34,400],["2013-01-07",8583.08,8583.08,8029.34,8029.34,1900],["2013-01-08",8306.21,8306.21,8029.34,8250.83,400],["2013-01-09",8029.34,8195.46,8029.34,8195.46,1200],["2013-01-10",8195.46,8195.46,8195.46,8195.46,0],["2013-01-11",8195.46,8195.46,8195.46,8195.46,0],["2013-01-14",8195.46,8195.46,8195.46,8195.46,0],["2013-01-15",8140.09,8195.46,8140.09,8195.46,1200],["2013-01-16",8140.09,8250.83,8029.34,8250.83,4800],["2013-01-17",8084.71,8250.83,8084.71,8250.83,1700],["2013-01-18",8250.83,8250.83,8250.83,8250.83,0],["2013-01-21",8250.83,8250.83,8250.83,8250.83,0],["2013-01-22",8250.83,8250.83,8250.83,8250.83,0],["2013-01-23",8250.83,8250.83,8250.83,8250.83,0],["2013-01-24",8250.83,8250.83,8250.83,8250.83,0],["2013-01-25",8029.34,8029.34,8029.34,8029.34,1000],["2013-01-28",8029.34,8029.34,8029.34,8029.34,900],["2013-01-29",8029.34,8029.34,7752.46,7752.46,700],["2013-01-30",7752.46,7752.46,7752.46,7752.46,0],["2013-01-31",7752.46,7752.46,7752.46,7752.46,0],["2013-02-01",7752.46,7752.46,7752.46,7752.46,0],["2013-02-04",7807.84,7807.84,7807.84,7807.84,2000],["2013-02-05",7807.84,7807.84,7807.84,7807.84,0],["2013-02-06",7807.84,7807.84,7807.84,7807.84,0],["2013-02-07",7807.84,7807.84,7807.84,7807.84,0],["2013-02-08",7807.84,7807.84,7807.84,7807.84,0],["2013-02-18",8029.34,8140.09,8029.34,8140.09,1300],["2013-02-19",8084.71,8084.71,8084.71,8084.71,100],["2013-02-20",8140.09,8140.09,8140.09,8140.09,300],["2013-02-21",7973.96,8140.09,7973.96,8140.09,2000],["2013-02-22",8140.09,8140.09,8140.09,8140.09,0],["2013-02-25",8029.34,8306.21,8029.34,8306.21,3400],["2013-02-26",8306.21,8306.21,8306.21,8306.21,0],["2013-02-27",8306.21,8306.21,8195.46,8195.46,3300],["2013-02-28",8195.46,8195.46,8195.46,8195.46,0],["2013-03-01",7973.96,8195.46,7918.59,8195.46,42700],["2013-03-04",7863.21,7918.59,7863.21,7918.59,33100],["2013-03-05",7752.46,7752.46,7752.46,7752.46,100],["2013-03-06",8416.96,8472.33,8416.96,8472.33,1000],["2013-03-07",8361.58,8361.58,8361.58,8361.58,200],["2013-03-08",8306.21,8306.21,8306.21,8306.21,1000],["2013-03-11",8306.21,8306.21,8306.21,8306.21,0],["2013-03-12",8306.21,8306.21,8306.21,8306.21,500],["2013-03-13",8306.21,8306.21,8306.21,8306.21,2000],["2013-03-14",8306.21,8306.21,8306.21,8306.21,0],["2013-03-15",8306.21,8693.83,8306.21,8693.83,1000],["2013-03-18",8693.83,8693.83,8693.83,8693.83,0],["2013-03-19",8693.83,8693.83,8693.83,8693.83,0],["2013-03-20",8583.08,8583.08,8583.08,8583.08,100],["2013-03-21",8306.21,8583.08,8306.21,8416.96,11900],["2013-03-22",8583.08,8583.08,8416.96,8416.96,3200],["2013-03-25",8527.71,8527.71,8527.71,8527.71,100],["2013-03-26",8527.71,8527.71,8527.71,8527.71,300],["2013-03-27",8583.08,8693.83,8583.08,8693.83,4200],["2013-03-28",8693.83,8693.83,8693.83,8693.83,2000],["2013-03-29",8638.46,8638.46,8638.46,8638.46,400],["2013-04-01",8583.08,8583.08,8583.08,8583.08,300],["2013-04-02",8583.08,8749.21,8583.08,8749.21,400],["2013-04-03",8804.58,8970.71,8804.58,8970.71,6400],["2013-04-04",8859.96,8859.96,8804.58,8804.58,500],["2013-04-05",8804.58,8804.58,8804.58,8804.58,300],["2013-04-08",8859.96,9136.83,8859.96,8859.96,5400],["2013-04-09",9081.46,9081.46,9081.46,9081.46,100],["2013-04-10",9081.46,9136.83,9026.08,9026.08,3100],["2013-04-11",8195.46,8195.46,8140.09,8140.09,500],["2013-04-12",8915.33,8915.33,8915.33,8915.33,400],["2013-04-15",8915.33,9358.33,8361.58,9358.33,500],["2013-04-16",8915.33,8915.33,8859.96,8859.96,2000],["2013-04-17",9136.83,9136.83,9136.83,9136.83,100],["2013-04-18",8970.71,9136.83,8970.71,9136.83,300],["2013-04-22",8915.33,8970.71,8915.33,8970.71,1400],["2013-04-23",9801.33,9856.7,8859.96,9856.7,1200],["2013-04-24",9856.7,9856.7,9856.7,9856.7,0],["2013-04-25",9856.7,9856.7,9856.7,9856.7,0],["2013-04-26",10798.07,10798.07,8915.33,10576.57,3200],["2013-05-02",9579.83,9579.83,9579.83,9579.83,200],["2013-05-03",10521.2,10521.2,9136.83,9136.83,300],["2013-05-06",9136.83,9192.2,8915.33,8915.33,1100],["2013-05-07",8915.33,8915.33,8915.33,8915.33,0],["2013-05-08",9690.58,9690.58,9690.58,9690.58,100],["2013-05-09",9690.58,9690.58,9690.58,9690.58,0],["2013-05-10",10410.45,10410.45,8859.96,8859.96,200],["2013-05-13",8915.33,8915.33,8915.33,8915.33,100],["2013-05-14",9745.95,9745.95,8859.96,8915.33,6500],["2013-05-15",9136.83,9136.83,9136.83,9136.83,100],["2013-05-16",9302.95,9302.95,9302.95,9302.95,100],["2013-05-17",9026.08,9026.08,8970.71,8970.71,600],["2013-05-20",9524.45,9524.45,9524.45,9524.45,400],["2013-05-21",9524.45,9524.45,9524.45,9524.45,0],["2013-05-22",9524.45,9524.45,9524.45,9524.45,0],["2013-05-23",8638.46,8638.46,8638.46,8638.46,1000],["2013-05-24",8970.71,8970.71,8970.71,8970.71,100],["2013-05-27",9081.46,9302.95,9081.46,9302.95,200],["2013-05-28",9302.95,9302.95,9302.95,9302.95,4000],["2013-05-29",9302.95,9302.95,9302.95,9302.95,5100],["2013-05-30",9302.95,9302.95,9302.95,9302.95,200],["2013-05-31",9302.95,9469.08,9302.95,9469.08,2500],["2013-06-03",9469.08,9469.08,9469.08,9469.08,800],["2013-06-04",9413.7,9413.7,9413.7,9413.7,100],["2013-06-05",9413.7,9413.7,9413.7,9413.7,0],["2013-06-06",9413.7,9413.7,9413.7,9413.7,50],["2013-06-07",9413.7,9413.7,9413.7,9413.7,0],["2013-06-10",9745.95,9745.95,9469.08,9469.08,300],["2013-06-11",9469.08,9690.58,9469.08,9690.58,800],["2013-06-12",9690.58,9690.58,9690.58,9690.58,200],["2013-06-13",10133.58,10133.58,10133.58,10133.58,100],["2013-06-14",10133.58,10133.58,9469.08,9469.08,200],["2013-06-17",9413.7,9413.7,9413.7,9413.7,100],["2013-06-18",9413.7,9413.7,9413.7,9413.7,500],["2013-06-19",9413.7,9413.7,9413.7,9413.7,6697],["2013-06-20",9413.7,9413.7,9413.7,9413.7,100],["2013-06-21",9413.7,9413.7,9413.7,9413.7,900],["2013-06-24",9413.7,9413.7,9413.7,9413.7,0],["2013-06-25",9413.7,9413.7,9413.7,9413.7,0],["2013-06-26",9469.08,9469.08,9469.08,9469.08,400],["2013-06-27",9912.08,9967.45,9912.08,9967.45,1300],["2013-06-28",9967.45,9967.45,9967.45,9967.45,1900],["2013-07-01",9912.08,9967.45,9912.08,9967.45,3300],["2013-07-02",9967.45,9967.45,9967.45,9967.45,0],["2013-07-03",9967.45,9967.45,9967.45,9967.45,1700],["2013-07-04",9967.45,9967.45,9967.45,9967.45,0],["2013-07-05",9967.45,9967.45,9967.45,9967.45,0],["2013-07-08",9967.45,9967.45,9967.45,9967.45,0],["2013-07-09",9967.45,9967.45,9967.45,9967.45,500],["2013-07-10",9967.45,10022.83,9967.45,9967.45,2600],["2013-07-11",9967.45,9967.45,9967.45,9967.45,500],["2013-07-12",9967.45,9967.45,9967.45,9967.45,0],["2013-07-15",9967.45,9967.45,9967.45,9967.45,200],["2013-07-16",9967.45,9967.45,9967.45,9967.45,1000],["2013-07-17",10244.32,10299.7,10133.58,10244.32,4000],["2013-07-18",10244.32,10244.32,10244.32,10244.32,800],["2013-07-19",10244.32,10244.32,10244.32,10244.32,0],["2013-07-22",9967.45,9967.45,9247.58,9247.58,2400],["2013-07-23",9247.58,9247.58,9247.58,9247.58,0],["2013-07-24",9413.7,9413.7,9413.7,9413.7,100],["2013-07-25",9413.7,9413.7,9413.7,9413.7,0],["2013-07-26",9413.7,9413.7,9413.7,9413.7,200],["2013-07-29",9413.7,9413.7,9413.7,9413.7,0],["2013-07-30",9413.7,9413.7,9413.7,9413.7,0],["2013-07-31",9413.7,9413.7,9413.7,9413.7,0],["2013-08-01",9413.7,9413.7,9413.7,9413.7,0],["2013-08-02",9413.7,9413.7,9413.7,9413.7,1100],["2013-08-05",9413.7,9413.7,9413.7,9413.7,0],["2013-08-06",9413.7,9413.7,9413.7,9413.7,0],["2013-08-07",9413.7,9413.7,9413.7,9413.7,0],["2013-08-08",9469.08,9524.45,9469.08,9524.45,500],["2013-08-09",9524.45,9524.45,9524.45,9524.45,0],["2013-08-12",9801.33,9801.33,9801.33,9801.33,100],["2013-08-13",9801.33,9801.33,9801.33,9801.33,0],["2013-08-14",10244.32,10244.32,10244.32,10244.32,1100],["2013-08-15",10244.32,10299.7,10244.32,10299.7,200],["2013-08-16",10410.45,10410.45,10299.7,10299.7,1600],["2013-08-19",9413.7,9413.7,9413.7,9413.7,100],["2013-08-20",9413.7,10244.32,9413.7,10244.32,300],["2013-08-21",10244.32,10244.32,10244.32,10244.32,0],["2013-08-22",10244.32,10244.32,10244.32,10244.32,3200],["2013-08-23",10244.32,10244.32,10244.32,10244.32,0],["2013-08-26",10244.32,10244.32,10244.32,10244.32,0],["2013-08-27",10244.32,10244.32,10244.32,10244.32,400],["2013-08-28",10244.32,10244.32,10244.32,10244.32,0],["2013-08-29",10244.32,10244.32,10244.32,10244.32,0],["2013-08-30",10244.32,10244.32,10244.32,10244.32,0],["2013-09-03",10244.32,10244.32,10244.32,10244.32,0],["2013-09-04",10244.32,10244.32,10244.32,10244.32,0],["2013-09-05",10244.32,10244.32,10244.32,10244.32,0],["2013-09-06",10244.32,10244.32,10244.32,10244.32,50],["2013-09-09",10244.32,10244.32,10244.32,10244.32,0],["2013-09-10",10244.32,10244.32,10244.32,10244.32,0],["2013-09-11",10244.32,10244.32,10244.32,10244.32,0],["2013-09-12",10244.32,10244.32,10244.32,10244.32,0],["2013-09-13",10244.32,10244.32,10244.32,10244.32,0],["2013-09-16",10244.32,10244.32,10244.32,10244.32,0],["2013-09-17",9413.7,9413.7,9413.7,9413.7,200],["2013-09-18",9690.58,9690.58,9690.58,9690.58,1700],["2013-09-19",9967.45,9967.45,9967.45,9967.45,6600],["2013-09-20",9967.45,9967.45,9967.45,9967.45,0],["2013-09-23",9967.45,9967.45,9967.45,9967.45,0],["2013-09-24",9967.45,9967.45,9967.45,9967.45,0],["2013-09-25",9413.7,9413.7,9413.7,9413.7,200],["2013-09-26",9413.7,9413.7,9413.7,9413.7,0],["2013-09-27",9413.7,9413.7,9413.7,9413.7,0],["2013-09-30",9413.7,9413.7,9413.7,9413.7,700],["2013-10-01",9524.45,9524.45,9136.83,9136.83,1000],["2013-10-02",9413.7,9413.7,9413.7,9413.7,115],["2013-10-03",9413.7,9413.7,9413.7,9413.7,0],["2013-10-04",9413.7,9413.7,9413.7,9413.7,0],["2013-10-07",9413.7,9413.7,9413.7,9413.7,0],["2013-10-08",9413.7,9413.7,9413.7,9413.7,0],["2013-10-09",9413.7,9413.7,9413.7,9413.7,0],["2013-10-10",9413.7,9413.7,9413.7,9413.7,0],["2013-10-11",9413.7,9413.7,9413.7,9413.7,0],["2013-10-14",9413.7,9413.7,9413.7,9413.7,0],["2013-10-15",8859.96,9192.2,8859.96,9192.2,400],["2013-10-16",9192.2,9192.2,9192.2,9192.2,0],["2013-10-17",9413.7,9413.7,9413.7,9413.7,100],["2013-10-18",9413.7,9413.7,9413.7,9413.7,0],["2013-10-21",9413.7,9413.7,9413.7,9413.7,300],["2013-10-22",9413.7,9413.7,9413.7,9413.7,0],["2013-10-23",9413.7,9413.7,9413.7,9413.7,700],["2013-10-24",9690.58,9690.58,9690.58,9690.58,100],["2013-10-25",9690.58,9690.58,9690.58,9690.58,0],["2013-10-28",9524.45,9524.45,9524.45,9524.45,600],["2013-10-29",9524.45,9524.45,9524.45,9524.45,800],["2013-10-30",9690.58,9690.58,9690.58,9690.58,100],["2013-10-31",9690.58,9690.58,9690.58,9690.58,0],["2013-11-01",9690.58,9690.58,9690.58,9690.58,1900],["2013-11-04",9856.7,9856.7,9856.7,9856.7,100],["2013-11-05",9856.7,9856.7,9856.7,9856.7,0],["2013-11-06",9967.45,10078.2,9967.45,10078.2,1500],["2013-11-07",10078.2,10078.2,10078.2,10078.2,0],["2013-11-08",10244.32,10964.2,10244.32,10964.2,900],["2013-11-11",11019.57,11241.07,11019.57,11019.57,9100],["2013-11-12",11019.57,11019.57,11019.57,11019.57,11100],["2013-11-13",10964.2,10964.2,10964.2,10964.2,1100],["2013-11-14",11074.95,11074.95,11074.95,11074.95,500],["2013-11-15",11074.95,11074.95,11074.95,11074.95,50],["2013-11-18",10964.2,10964.2,10964.2,10964.2,200],["2013-11-19",11074.95,11074.95,11074.95,11074.95,100],["2013-11-20",11074.95,11074.95,11074.95,11074.95,0],["2013-11-21",11185.7,11185.7,11185.7,11185.7,200],["2013-11-22",11185.7,11185.7,11185.7,11185.7,0],["2013-11-25",11074.95,11351.82,11074.95,11074.95,2100],["2013-11-26",11074.95,11074.95,11074.95,11074.95,0],["2013-11-27",11793.32,11793.32,11793.32,11793.32,100],["2013-11-28",11613.73,11613.73,11613.73,11613.73,100],["2013-11-29",10775.62,10775.62,10775.62,10775.62,1000],["2013-12-02",11134.81,11134.81,11134.81,11134.81,2200],["2013-12-03",11134.81,11134.81,11134.81,11134.81,0],["2013-12-04",11134.81,11134.81,11134.81,11134.81,0],["2013-12-05",11134.81,11134.81,11134.81,11134.81,30],["2013-12-06",11134.81,11134.81,11134.81,11134.81,100],["2013-12-09",11134.81,11134.81,11134.81,11134.81,0],["2013-12-10",11374.27,11374.27,11194.67,11194.67,2200],["2013-12-11",11194.67,11194.67,11194.67,11194.67,0],["2013-12-12",11194.67,11194.67,11194.67,11194.67,0],["2013-12-13",11374.27,11374.27,11374.27,11374.27,800],["2013-12-16",11374.27,11374.27,11374.27,11374.27,0],["2013-12-17",10775.62,10775.62,10775.62,10775.62,500],["2013-12-18",10835.49,10835.49,10835.49,10835.49,1000],["2013-12-19",10835.49,10835.49,10835.49,10835.49,0],["2013-12-20",10835.49,10835.49,10835.49,10835.49,0],["2013-12-23",11913.05,11913.05,11913.05,11913.05,2000],["2013-12-24",12092.64,12152.51,12092.64,12152.51,2500],["2013-12-25",12152.51,12571.56,12152.51,12571.56,8600],["2013-12-26",12870.88,12870.88,12870.88,12870.88,1400],["2013-12-27",13050.48,13050.48,12930.75,12930.75,400],["2013-12-30",12930.75,12930.75,12930.75,12930.75,0],["2013-12-31",12571.56,12571.56,12272.24,12272.24,10000],["2014-01-02",12571.56,12571.56,12571.56,12571.56,1000],["2014-01-03",12571.56,12571.56,12571.56,12571.56,0],["2014-01-06",13170.21,13768.85,13170.21,13768.85,3900],["2014-01-07",13170.21,13349.8,13170.21,13289.93,1200],["2014-01-08",13289.93,13289.93,13289.93,13289.93,0],["2014-01-09",14367.5,14367.5,14367.5,14367.5,400],["2014-01-10",14666.82,14966.14,14666.82,14966.14,1500],["2014-01-13",14966.14,14966.14,14966.14,14966.14,0],["2014-01-14",14966.14,14966.14,14966.14,14966.14,0],["2014-01-15",13768.85,14786.55,13768.85,14786.55,400],["2014-01-16",13469.53,14367.5,13469.53,14367.5,3700],["2014-01-17",14367.5,14367.5,14367.5,14367.5,0],["2014-01-20",14367.5,14367.5,14367.5,14367.5,0],["2014-01-21",13170.21,14666.82,13170.21,14666.82,6200],["2014-01-22",14666.82,14666.82,14666.82,14666.82,0],["2014-01-23",14666.82,14666.82,14666.82,14666.82,50],["2014-01-24",13649.12,14666.82,13649.12,14666.82,1100],["2014-01-27",15864.11,15864.11,15864.11,15864.11,4700],["2014-02-06",15085.87,15864.11,15085.87,15864.11,300],["2014-02-07",15864.11,15864.11,15864.11,15864.11,100],["2014-02-10",16163.43,16702.22,16163.43,16702.22,600],["2014-02-11",15145.74,16462.76,15145.74,15265.47,4000],["2014-02-12",16103.57,16462.76,16103.57,16462.76,500],["2014-02-13",15564.79,16462.76,15445.06,16462.76,4200],["2014-02-14",16462.76,16462.76,16402.89,16402.89,2300],["2014-02-17",15445.06,16163.43,15445.06,16163.43,6100],["2014-02-18",16163.43,16163.43,16163.43,16163.43,0],["2014-02-19",15564.79,16163.43,15564.79,16163.43,3100],["2014-02-20",14547.09,16163.43,14547.09,16163.43,2400],["2014-02-21",16163.43,16163.43,16163.43,16163.43,0],["2014-02-24",14606.96,16163.43,14606.96,16163.43,600],["2014-02-25",16163.43,16163.43,16163.43,16163.43,0],["2014-02-26",16163.43,16163.43,16163.43,16163.43,0],["2014-02-27",16163.43,16163.43,16163.43,16163.43,20],["2014-02-28",14547.09,16762.08,14547.09,16762.08,4900],["2014-03-03",16762.08,16762.08,16762.08,16762.08,0],["2014-03-04",16762.08,16762.08,16762.08,16762.08,0],["2014-03-05",15864.11,16462.76,15864.11,16462.76,400],["2014-03-06",15085.87,16462.76,15085.87,16462.76,900],["2014-03-07",16462.76,16462.76,16462.76,16462.76,0],["2014-03-10",15564.79,16462.76,15564.79,16462.76,1600],["2014-03-11",16462.76,17899.51,16462.76,17899.51,8500],["2014-03-12",17899.51,17899.51,17899.51,17899.51,0],["2014-03-13",17899.51,17899.51,17899.51,17899.51,0],["2014-03-14",17899.51,17899.51,17899.51,17899.51,0],["2014-03-17",17899.51,17899.51,17899.51,17899.51,0],["2014-03-18",17899.51,17899.51,17899.51,17899.51,0],["2014-03-19",17899.51,17899.51,17899.51,17899.51,0],["2014-03-20",17899.51,17899.51,17899.51,17899.51,0],["2014-03-21",17899.51,17899.51,17899.51,17899.51,0],["2014-03-24",17899.51,17899.51,17899.51,17899.51,0],["2014-03-25",16762.08,17959.37,16762.08,17959.37,2300],["2014-03-26",17959.37,17959.37,17959.37,17959.37,0],["2014-03-27",16223.3,17959.37,16163.43,17959.37,1300],["2014-03-28",16223.3,18558.02,16163.43,18258.69,3600],["2014-03-31",18258.69,18258.69,18258.69,18258.69,0],["2014-04-01",16522.62,18258.69,16522.62,18258.69,1100],["2014-04-02",16582.49,17959.37,16582.49,17899.51,1000],["2014-04-03",17899.51,17899.51,17899.51,17899.51,0],["2014-04-04",17899.51,17899.51,17899.51,17899.51,0],["2014-04-07",16462.76,17899.51,16462.76,17899.51,3800],["2014-04-08",17899.51,17899.51,17899.51,17899.51,0],["2014-04-10",19096.8,19096.8,19096.8,19096.8,300],["2014-04-11",17360.73,17959.37,17360.73,17959.37,2410],["2014-04-14",18977.07,18977.07,18977.07,18977.07,300],["2014-04-15",17121.27,18558.02,17121.27,18558.02,2900],["2014-04-16",18558.02,18558.02,18558.02,18558.02,0],["2014-04-17",18558.02,18558.02,18558.02,18558.02,0],["2014-04-18",18558.02,18558.02,18558.02,18558.02,0],["2014-04-21",19156.66,19156.66,19156.66,19156.66,100],["2014-04-22",19156.66,19156.66,19156.66,19156.66,300],["2014-04-23",19156.66,19156.66,19156.66,19156.66,0],["2014-04-24",17360.73,19156.66,17360.73,19156.66,200],["2014-04-25",19156.66,19156.66,19156.66,19156.66,0],["2014-04-28",19156.66,19156.66,19156.66,19156.66,0],["2014-04-29",17360.73,19635.58,17300.86,18797.48,1600],["2014-05-05",18797.48,18797.48,18797.48,18797.48,0],["2014-05-06",18797.48,18797.48,18797.48,18797.48,0],["2014-05-07",17061.4,18258.69,17061.4,18258.69,400],["2014-05-08",18258.69,18258.69,18258.69,18258.69,0],["2014-05-09",18258.69,18258.69,18258.69,18258.69,0],["2014-05-12",18258.69,18258.69,18258.69,18258.69,0],["2014-05-13",18258.69,18258.69,18258.69,18258.69,0],["2014-05-14",18258.69,18258.69,18258.69,18258.69,0],["2014-05-15",16762.08,18258.69,16762.08,18258.69,800],["2014-05-16",18258.69,18258.69,18258.69,18258.69,0],["2014-05-19",18258.69,18258.69,18258.69,18258.69,0],["2014-05-20",16762.08,17899.51,16762.08,17899.51,600],["2014-05-21",17899.51,17899.51,17899.51,17899.51,0],["2014-05-22",16163.43,18558.02,16163.43,18558.02,500],["2014-05-23",16702.22,17839.64,16702.22,17839.64,600],["2014-05-26",19455.99,19455.99,19455.99,19455.99,100],["2014-05-27",19455.99,19455.99,19455.99,19455.99,0],["2014-05-28",19455.99,19455.99,19455.99,19455.99,0],["2014-05-29",19455.99,19455.99,19455.99,19455.99,0],["2014-05-30",19455.99,19455.99,19455.99,19455.99,0],["2014-06-02",17540.32,18438.29,17540.32,18438.29,600],["2014-06-03",16762.08,17959.37,16762.08,17959.37,500],["2014-06-04",17959.37,17959.37,17959.37,17959.37,0],["2014-06-05",16762.08,17839.64,16163.43,17839.64,8550],["2014-06-06",17839.64,17839.64,17839.64,17839.64,0],["2014-06-09",16762.08,17600.18,16762.08,17600.18,600],["2014-06-10",17600.18,17600.18,17600.18,17600.18,0],["2014-06-11",16163.43,17061.4,16163.43,17061.4,1100],["2014-06-12",16163.43,16642.35,16163.43,16642.35,200],["2014-06-13",15026.01,17300.86,15026.01,17300.86,192600],["2014-06-16",17241.0,17241.0,17241.0,17241.0,100],["2014-06-17",17241.0,17241.0,17241.0,17241.0,0],["2014-06-18",16163.43,16462.76,16163.43,16462.76,200],["2014-06-19",15923.98,16762.08,15923.98,16762.08,2300],["2014-06-20",17241.0,17241.0,17241.0,17241.0,1500],["2014-06-23",17241.0,17241.0,17241.0,17241.0,0],["2014-06-24",17241.0,17241.0,17241.0,17241.0,0],["2014-06-25",17241.0,17600.18,17241.0,17600.18,900],["2014-06-26",17600.18,17600.18,17600.18,17600.18,0],["2014-06-27",17600.18,17600.18,17600.18,17600.18,0],["2014-06-30",19336.26,19336.26,19336.26,19336.26,100],["2014-07-01",17420.59,20952.6,17420.59,20952.6,2100],["2014-07-02",20952.6,20952.6,20952.6,20952.6,0],["2014-07-03",20952.6,20952.6,20952.6,20952.6,0],["2014-07-04",20952.6,20952.6,20952.6,20952.6,0],["2014-07-07",20952.6,20952.6,20952.6,20952.6,0],["2014-07-08",20952.6,20952.6,20952.6,20952.6,0],["2014-07-09",20952.6,20952.6,20952.6,20952.6,0],["2014-07-10",20952.6,20952.6,20952.6,20952.6,0],["2014-07-11",20952.6,20952.6,18857.34,18857.34,200],["2014-07-14",20353.95,20353.95,17001.54,17001.54,5500],["2014-07-15",18558.02,18558.02,18558.02,18558.02,100],["2014-07-16",18558.02,18558.02,18558.02,18558.02,0],["2014-07-17",18558.02,18558.02,18558.02,18558.02,0],["2014-07-18",18498.15,18498.15,18498.15,18498.15,200],["2014-07-21",16762.08,18378.42,16762.08,18378.42,1000],["2014-07-22",18378.42,18378.42,18378.42,18378.42,0],["2014-07-23",16821.94,17959.37,16821.94,17899.51,400],["2014-07-24",16762.08,17300.86,16762.08,17300.86,900],["2014-07-25",16762.08,17001.54,16283.16,17001.54,600],["2014-07-28",18677.75,18677.75,17061.4,17839.64,1500],["2014-07-29",16821.94,17480.45,16821.94,17480.45,200],["2014-07-30",16163.43,16762.08,16043.71,16762.08,600],["2014-07-31",17959.37,17959.37,15145.74,17241.0,700],["2014-08-01",16223.3,16941.67,15624.65,16941.67,300],["2014-08-04",16283.16,16881.81,16283.16,16881.81,220],["2014-08-05",16762.08,16762.08,16762.08,16762.08,100],["2014-08-06",15564.79,16702.22,15564.79,16702.22,400],["2014-08-07",16043.71,16762.08,16043.71,16762.08,420],["2014-08-08",15923.98,17061.4,15864.11,17061.4,3400],["2014-08-11",17061.4,17061.4,17061.4,17061.4,0],["2014-08-12",17959.37,17959.37,16223.3,16762.08,1400],["2014-08-13",18438.29,18438.29,16223.3,16762.08,3000],["2014-08-14",16762.08,16762.08,16762.08,16762.08,100],["2014-08-15",16762.08,16762.08,16223.3,16762.08,600],["2014-08-18",17899.51,17899.51,15145.74,16941.67,300],["2014-08-19",16163.43,16762.08,16163.43,16762.08,373],["2014-08-20",17360.73,18438.29,16223.3,18438.29,1000],["2014-08-21",16762.08,18558.02,16642.35,18558.02,1407],["2014-08-22",16762.08,17959.37,16762.08,17959.37,900],["2014-08-25",16223.3,18198.83,16223.3,17959.37,1500],["2014-08-26",16762.08,17899.51,16762.08,17779.78,1400],["2014-08-27",17779.78,17779.78,17779.78,17779.78,0],["2014-08-28",16522.62,17899.51,16522.62,17899.51,400],["2014-08-29",16762.08,17660.05,16762.08,17061.4,1200],["2014-09-03",16821.94,16821.94,16821.94,16821.94,100],["2014-09-04",17360.73,17360.73,15983.84,16821.94,600],["2014-09-05",16043.71,16762.08,16043.71,16762.08,6000],["2014-09-08",16103.57,16702.22,16103.57,16702.22,1210],["2014-09-09",16223.3,16642.35,16223.3,16642.35,200],["2014-09-10",17360.73,17360.73,15085.87,17001.54,400],["2014-09-11",16223.3,17001.54,16223.3,17001.54,700],["2014-09-12",15923.98,17181.13,15923.98,17181.13,303],["2014-09-15",18138.97,18138.97,16223.3,17121.27,300],["2014-09-16",17121.27,17121.27,15564.79,17001.54,500],["2014-09-17",17001.54,17001.54,15684.52,16043.71,3600],["2014-09-18",17061.4,17061.4,17061.4,17061.4,1000],["2014-09-19",15445.06,18737.61,15445.06,17061.4,1200],["2014-09-22",16402.89,17061.4,16402.89,17061.4,1000],["2014-09-23",15804.25,17001.54,15804.25,17001.54,200],["2014-09-24",15804.25,17181.13,15804.25,17181.13,200],["2014-09-25",15564.79,17061.4,15564.79,17061.4,1000],["2014-09-26",17839.64,17839.64,17839.64,17839.64,500],["2014-09-29",18558.02,18558.02,16283.16,17660.05,500],["2014-09-30",19156.66,19156.66,16821.94,17600.18,300],["2014-10-01",16642.35,17300.86,16642.35,17300.86,3200],["2014-10-02",17839.64,17839.64,17839.64,17839.64,100],["2014-10-03",17779.78,17779.78,17719.91,17719.91,1300],["2014-10-06",16821.94,17480.45,16821.94,17480.45,2000],["2014-10-07",17420.59,17420.59,16821.94,17420.59,1600],["2014-10-08",16881.81,17899.51,16881.81,17899.51,2500],["2014-10-09",16941.67,17480.45,16941.67,17480.45,200],["2014-10-10",17001.54,17360.73,17001.54,17360.73,200],["2014-10-13",16881.81,17899.51,16881.81,17899.51,1000],["2014-10-14",17660.05,17660.05,17360.73,17660.05,400],["2014-10-15",17360.73,17360.73,17360.73,17360.73,1000],["2014-10-16",16343.03,17660.05,16343.03,17480.45,500],["2014-10-17",17360.73,17660.05,17360.73,17660.05,500],["2014-10-20",16462.76,17660.05,16462.76,17360.73,520],["2014-10-21",16821.94,17360.73,16821.94,17360.73,200],["2014-10-22",17360.73,17600.18,16762.08,17600.18,5400],["2014-10-23",17959.37,17959.37,16642.35,17899.51,300],["2014-10-24",16762.08,17660.05,16762.08,17660.05,200],["2014-10-27",17360.73,17360.73,17061.4,17061.4,4200],["2014-10-28",18558.02,18558.02,16762.08,18019.24,600],["2014-10-29",16762.08,17360.73,16762.08,17360.73,200],["2014-10-30",17121.27,17660.05,16462.76,17660.05,700],["2014-10-31",19156.66,19156.66,19156.66,19156.66,100],["2014-11-03",17360.73,18558.02,17360.73,18558.02,1200],["2014-11-04",18558.02,18558.02,18558.02,18558.02,0],["2014-11-05",17959.37,17959.37,17660.05,17660.05,600],["2014-11-06",16762.08,17480.45,16762.08,17480.45,2600],["2014-11-07",18857.34,18857.34,18857.34,18857.34,800],["2014-11-10",17121.27,18498.15,17121.27,18498.15,700],["2014-11-11",16881.81,17959.37,16881.81,17959.37,200],["2014-11-12",17959.37,17959.37,17959.37,17959.37,0],["2014-11-13",17360.73,18498.15,17001.54,18498.15,10600],["2014-11-14",18558.02,18558.02,18558.02,18558.02,300],["2014-11-17",17061.4,18498.15,17061.4,18498.15,210],["2014-11-18",17959.37,18318.56,17959.37,18318.56,600],["2014-11-19",17959.37,19455.99,17959.37,18498.15,1400],["2014-11-20",18498.15,18498.15,18498.15,18498.15,0],["2014-11-21",17959.37,17959.37,17959.37,17959.37,5000],["2014-11-24",17061.4,18378.42,17061.4,18318.56,3200],["2014-11-25",18498.15,18498.15,18498.15,18498.15,100],["2014-11-26",17617.29,19504.85,17617.29,19504.85,200],["2014-11-27",17806.04,20134.04,17806.04,20071.12,400],["2014-11-28",22021.61,22021.61,18183.56,21329.5,1200],["2014-12-01",21329.5,21329.5,21329.5,21329.5,0],["2014-12-02",21329.5,21329.5,21329.5,21329.5,0],["2014-12-03",21329.5,21329.5,21329.5,21329.5,0],["2014-12-04",21329.5,21329.5,21329.5,21329.5,0],["2014-12-05",19253.18,21329.5,19253.18,21329.5,600],["2014-12-08",19379.02,21958.69,19379.02,21958.69,600],["2014-12-09",21958.69,21958.69,21958.69,21958.69,0],["2014-12-10",21958.69,21958.69,21958.69,21958.69,0],["2014-12-11",21958.69,21958.69,21958.69,21958.69,0],["2014-12-12",21958.69,21958.69,21958.69,21958.69,0],["2014-12-15",21958.69,21958.69,21958.69,21958.69,0],["2014-12-16",21958.69,21958.69,21958.69,21958.69,0],["2014-12-17",21958.69,21958.69,21958.69,21958.69,0],["2014-12-18",21958.69,21958.69,21958.69,21958.69,0],["2014-12-19",21958.69,21958.69,21958.69,21958.69,0],["2014-12-22",21958.69,21958.69,21958.69,21958.69,0],["2014-12-23",21958.69,21958.69,21958.69,21958.69,0],["2014-12-24",21958.69,21958.69,21958.69,21958.69,0],["2014-12-25",21958.69,21958.69,21958.69,21958.69,0],["2014-12-26",19819.45,21895.77,19819.45,21895.77,200],["2014-12-29",19819.45,21266.58,19819.45,21266.58,200],["2014-12-30",19190.26,21392.42,19190.26,21392.42,200],["2014-12-31",21769.93,21769.93,21769.93,21769.93,200],["2015-01-05",21769.93,21769.93,21769.93,21769.93,0],["2015-01-06",19630.69,21644.1,19630.69,21644.1,200],["2015-01-07",19504.85,22021.61,19504.85,21581.18,600],["2015-01-08",19504.85,21014.91,19504.85,21014.91,1100],["2015-01-09",19064.42,21329.5,19064.42,21329.5,210],["2015-01-12",19316.1,21014.91,19316.1,21014.91,400],["2015-01-13",19001.5,20511.56,19001.5,20511.56,200],["2015-01-14",18623.99,20008.21,18623.99,20008.21,300],["2015-01-15",18749.83,21707.02,18749.83,21707.02,500],["2015-01-16",19693.61,21392.42,19567.77,19567.77,400],["2015-01-19",18875.67,20700.31,18875.67,20700.31,1300],["2015-01-20",20700.31,20700.31,20700.31,20700.31,0],["2015-01-21",20700.31,20700.31,20700.31,20700.31,0],["2015-01-22",20700.31,20700.31,20700.31,20700.31,0],["2015-01-23",18749.83,19945.29,18686.91,19945.29,700],["2015-01-26",19945.29,19945.29,19945.29,19945.29,0],["2015-01-27",18246.48,19441.94,18246.48,19441.94,200],["2015-01-28",17680.21,20071.12,17680.21,20071.12,200],["2015-01-29",20071.12,20071.12,20071.12,20071.12,0],["2015-01-30",20008.21,20700.31,18435.23,20637.39,2400],["2015-02-02",20637.39,20637.39,20637.39,20637.39,0],["2015-02-03",18623.99,20448.64,18623.99,20448.64,700],["2015-02-04",18686.91,19567.77,18686.91,19567.77,200],["2015-02-05",18498.15,19756.53,18498.15,19756.53,200],["2015-02-06",18183.56,18749.83,18183.56,18749.83,200],["2015-02-09",20511.56,20511.56,17051.02,19441.94,500],["2015-02-10",17743.13,19882.37,17680.21,19756.53,1800],["2015-02-11",19819.45,21392.42,17931.88,18120.64,3300],["2015-02-12",19882.37,19882.37,19882.37,19882.37,100],["2015-02-13",17994.8,20826.15,17994.8,20826.15,200],["2015-02-24",18875.67,20196.96,18875.67,20196.96,400],["2015-02-25",18686.91,20763.23,18686.91,20385.72,500],["2015-02-26",18875.67,21958.69,18875.67,21958.69,600],["2015-02-27",21958.69,21958.69,21958.69,21958.69,0],["2015-03-02",23972.1,23972.1,19819.45,20951.99,800],["2015-03-03",20134.04,21329.5,19001.5,21329.5,1300],["2015-03-04",19441.94,20637.39,19441.94,20637.39,700],["2015-03-05",22650.8,22650.8,19001.5,21329.5,1500],["2015-03-06",21329.5,21329.5,21329.5,21329.5,0],["2015-03-09",19819.45,20700.31,19441.94,20700.31,1400],["2015-03-10",21014.91,21014.91,19567.77,20763.23,800],["2015-03-11",19504.85,20511.56,19504.85,20511.56,300],["2015-03-12",19441.94,20385.72,19441.94,20385.72,200],["2015-03-13",20385.72,20385.72,20385.72,20385.72,0],["2015-03-16",20385.72,20385.72,20385.72,20385.72,0],["2015-03-17",18686.91,20008.21,18686.91,20008.21,200],["2015-03-18",19504.85,20637.39,18686.91,20637.39,2000],["2015-03-19",19190.26,22336.2,19001.5,22336.2,2900],["2015-03-20",20134.04,22210.37,20134.04,22210.37,1700],["2015-03-23",20008.21,20951.99,20008.21,20951.99,3745],["2015-03-24",19882.37,20700.31,19882.37,20700.31,500],["2015-03-25",19567.77,20700.31,19567.77,20700.31,400],["2015-03-26",19630.69,19630.69,19630.69,19630.69,100],["2015-03-27",20637.39,20637.39,18498.15,20196.96,300],["2015-03-30",20511.56,20511.56,20511.56,20511.56,200],["2015-03-31",18938.58,20448.64,18938.58,20448.64,600],["2015-04-01",18938.58,20071.12,18938.58,20071.12,200],["2015-04-02",19253.18,20071.12,19253.18,19504.85,600],["2015-04-03",20763.23,20763.23,18938.58,19945.29,500],["2015-04-06",18309.4,20448.64,18309.4,20008.21,900],["2015-04-07",19316.1,19819.45,19316.1,19819.45,200],["2015-04-08",19819.45,19819.45,19819.45,19819.45,0],["2015-04-09",18498.15,20322.8,18498.15,20134.04,400],["2015-04-10",19190.26,21140.75,19190.26,21077.83,1800],["2015-04-13",21077.83,21077.83,21077.83,21077.83,0],["2015-04-14",19504.85,20385.72,19504.85,20385.72,600],["2015-04-15",19001.5,20071.12,18875.67,19945.29,717],["2015-04-16",19945.29,19945.29,19945.29,19945.29,0],["2015-04-17",18183.56,19882.37,18183.56,19882.37,250],["2015-04-20",19882.37,19882.37,19882.37,19882.37,0],["2015-04-21",18875.67,19819.45,18246.48,19756.53,2095],["2015-04-22",17994.8,19504.85,17994.8,19504.85,212],["2015-04-23",19567.77,20134.04,17743.13,20134.04,700],["2015-04-24",18120.64,19945.29,18120.64,19882.37,1700],["2015-04-27",19882.37,19882.37,19882.37,19882.37,0],["2015-05-04",18246.48,19379.02,17994.8,19379.02,1300],["2015-05-05",19190.26,19441.94,19190.26,19441.94,600],["2015-05-06",19441.94,19441.94,19441.94,19441.94,0],["2015-05-07",18875.67,19504.85,18875.67,19504.85,500],["2015-05-08",17617.29,19316.1,17617.29,19316.1,400],["2015-05-11",20008.21,20008.21,17743.13,19756.53,800],["2015-05-12",19190.26,19756.53,19190.26,19756.53,400],["2015-05-13",19756.53,19756.53,19756.53,19756.53,0],["2015-05-14",19756.53,19756.53,19756.53,19756.53,100],["2015-05-15",19064.42,19064.42,19064.42,19064.42,900],["2015-05-18",17365.61,19379.02,17365.61,19379.02,200],["2015-05-19",19882.37,19882.37,19882.37,19882.37,100],["2015-05-20",21077.83,21077.83,21077.83,21077.83,300],["2015-05-21",19127.34,19882.37,19064.42,19882.37,800],["2015-05-22",18875.67,19379.02,18875.67,19379.02,800],["2015-05-25",19379.02,19379.02,19379.02,19379.02,300],["2015-05-26",18875.67,19504.85,18246.48,19504.85,500],["2015-05-27",19504.85,19504.85,19504.85,19504.85,0],["2015-05-28",18875.67,19504.85,18875.67,18875.67,300],["2015-05-29",20008.21,20008.21,18623.99,19756.53,500],["2015-06-01",19756.53,19756.53,19756.53,19756.53,100],["2015-06-02",17994.8,19630.69,17994.8,19630.69,300],["2015-06-03",19630.69,19630.69,19630.69,19630.69,74],["2015-06-04",19630.69,19630.69,19630.69,19630.69,30],["2015-06-05",20134.04,20134.04,18749.83,20008.21,300],["2015-06-08",20008.21,20008.21,20008.21,20008.21,0],["2015-06-09",18938.58,19945.29,18938.58,19945.29,200],["2015-06-10",18938.58,19945.29,18938.58,19945.29,500],["2015-06-11",19504.85,19819.45,19504.85,19819.45,200],["2015-06-12",19001.5,19504.85,19001.5,19504.85,200],["2015-06-15",19504.85,19504.85,19504.85,19504.85,0],["2015-06-16",18875.67,18875.67,18875.67,18875.67,400],["2015-06-17",18875.67,18875.67,18875.67,18875.67,20],["2015-06-18",19504.85,19504.85,19504.85,19504.85,100],["2015-06-19",18561.07,19441.94,18561.07,19441.94,1200],["2015-06-22",19441.94,19441.94,19441.94,19441.94,0],["2015-06-23",18561.07,19190.26,18561.07,19190.26,400],["2015-06-24",18875.67,18875.67,18875.67,18875.67,1008],["2015-06-25",19316.1,19316.1,19316.1,19316.1,100],["2015-06-26",19316.1,19316.1,19316.1,19316.1,0],["2015-06-29",19945.29,19945.29,19945.29,19945.29,600],["2015-06-30",20134.04,20134.04,18686.91,20008.21,2100],["2015-07-01",19504.85,19882.37,19504.85,19882.37,1100],["2015-07-02",18623.99,19945.29,17994.8,19945.29,2100],["2015-07-03",18875.67,19882.37,18498.15,19882.37,1700],["2015-07-06",18057.72,19504.85,17931.88,18372.31,5900],["2015-07-07",19756.53,19756.53,16736.42,19504.85,822],["2015-07-08",19819.45,19819.45,19819.45,19819.45,2600],["2015-07-09",18435.23,19316.1,18435.23,18435.23,500],["2015-07-10",19441.94,19504.85,16988.1,16988.1,3700],["2015-07-13",18686.91,18686.91,17365.61,17365.61,2600],["2015-07-14",17617.29,18623.99,17428.53,18623.99,300],["2015-07-15",20385.72,20385.72,17994.8,20008.21,755],["2015-07-16",20008.21,20008.21,20008.21,20008.21,0],["2015-07-17",18246.48,18938.58,18246.48,18938.58,900],["2015-07-20",19441.94,20763.23,19441.94,20763.23,2100],["2015-07-21",18686.91,19504.85,18686.91,19504.85,200],["2015-07-22",19190.26,19441.94,19190.26,19441.94,500],["2015-07-23",18875.67,19504.85,18875.67,19504.85,2100],["2015-07-24",19504.85,19504.85,19504.85,19504.85,0],["2015-07-27",21266.58,21266.58,19504.85,19504.85,700],["2015-07-28",19504.85,19504.85,19504.85,19504.85,0],["2015-07-29",19504.85,19504.85,19504.85,19504.85,0],["2015-07-30",18309.4,19441.94,18309.4,19441.94,1100],["2015-07-31",19441.94,19441.94,19441.94,19441.94,0],["2015-08-03",19441.94,19441.94,19441.94,19441.94,0],["2015-08-04",19441.94,19441.94,19441.94,19441.94,0],["2015-08-05",19756.53,19756.53,19756.53,19756.53,100],["2015-08-06",19756.53,19756.53,19756.53,19756.53,0],["2015-08-07",19630.69,19630.69,19630.69,19630.69,1000],["2015-08-10",18561.07,18875.67,18309.4,18875.67,400],["2015-08-11",18875.67,18875.67,18875.67,18875.67,0],["2015-08-12",18875.67,18875.67,18875.67,18875.67,0],["2015-08-13",18875.67,18875.67,18875.67,18875.67,2],["2015-08-14",18875.67,18875.67,18875.67,18875.67,200],["2015-08-17",18875.67,18875.67,18875.67,18875.67,0],["2015-08-18",18875.67,18875.67,18875.67,18875.67,0],["2015-08-19",18875.67,18875.67,18875.67,18875.67,0],["2015-08-20",18875.67,18875.67,18875.67,18875.67,0],["2015-08-21",18875.67,18875.67,18875.67,18875.67,50],["2015-08-24",18875.67,18875.67,18875.67,18875.67,0],["2015-08-25",18875.67,18875.67,18875.67,18875.67,0],["2015-08-26",18875.67,18875.67,18875.67,18875.67,0],["2015-08-27",17680.21,17680.21,17680.21,17680.21,100],["2015-08-28",18875.67,18875.67,17931.88,18812.75,300],["2015-08-31",18812.75,18812.75,18686.91,18686.91,300],["2015-09-01",18686.91,20259.88,18686.91,20259.88,200],["2015-09-03",18246.48,18246.48,18246.48,18246.48,100],["2015-09-04",19945.29,19945.29,18183.56,19819.45,300],["2015-09-07",19819.45,19819.45,19819.45,19819.45,0],["2015-09-08",19819.45,19819.45,19819.45,19819.45,0],["2015-09-09",20134.04,21392.42,19819.45,19819.45,600],["2015-09-10",20763.23,20763.23,18938.58,18938.58,700],["2015-09-11",18561.07,18812.75,18561.07,18812.75,300],["2015-09-14",18812.75,18812.75,18812.75,18812.75,0],["2015-09-15",20134.04,20134.04,20134.04,20134.04,100],["2015-09-16",18309.4,19945.29,18309.4,19945.29,800],["2015-09-17",19945.29,19945.29,19945.29,19945.29,0],["2015-09-18",19945.29,19945.29,19945.29,19945.29,0],["2015-09-21",18875.67,18875.67,18875.67,18875.67,800],["2015-09-22",19945.29,20071.12,18749.83,20071.12,3500],["2015-09-23",20071.12,20071.12,20071.12,20071.12,0],["2015-09-24",20071.12,20071.12,20071.12,20071.12,0],["2015-09-25",18812.75,20134.04,18812.75,20134.04,9000],["2015-09-28",20134.04,20134.04,20134.04,20134.04,0],["2015-09-29",20134.04,20134.04,20134.04,20134.04,0],["2015-09-30",20134.04,20134.04,20134.04,20134.04,0],["2015-10-01",19693.61,19693.61,19693.61,19693.61,200],["2015-10-02",19693.61,19693.61,19693.61,19693.61,0],["2015-10-05",19504.85,19504.85,19504.85,19504.85,100],["2015-10-06",19504.85,19504.85,18875.67,18875.67,1300],["2015-10-07",20322.8,20322.8,20322.8,20322.8,300],["2015-10-08",20322.8,20322.8,20322.8,20322.8,0],["2015-10-09",20322.8,20322.8,20322.8,20322.8,0],["2015-10-12",20322.8,20322.8,20322.8,20322.8,0],["2015-10-13",20322.8,20322.8,20322.8,20322.8,0],["2015-10-14",19441.94,19441.94,19441.94,19441.94,1600],["2015-10-15",19441.94,19441.94,17617.29,17617.29,5100],["2015-10-16",18875.67,18875.67,18875.67,18875.67,100],["2015-10-19",18246.48,18246.48,18246.48,18246.48,1443],["2015-10-20",17617.29,18812.75,17617.29,18812.75,600],["2015-10-21",18812.75,18812.75,18812.75,18812.75,0],["2015-10-22",17617.29,18686.91,17617.29,18686.91,1200],["2015-10-23",18686.91,18686.91,18686.91,18686.91,0],["2015-10-26",20008.21,20008.21,16862.26,16862.26,8000],["2015-10-27",18435.23,18435.23,17302.69,18183.56,2200],["2015-10-28",19756.53,19756.53,19756.53,19756.53,100],["2015-10-29",17806.04,18875.67,17806.04,17868.96,1700],["2015-10-30",18812.75,18812.75,17868.96,18246.48,1700],["2015-11-02",18246.48,18246.48,18246.48,18246.48,1000],["2015-11-03",17617.29,18561.07,17617.29,18561.07,5985],["2015-11-04",19316.1,19316.1,18246.48,18246.48,2100],["2015-11-05",19819.45,19819.45,19819.45,19819.45,200],["2015-11-06",18246.48,18498.15,18246.48,18498.15,400],["2015-11-09",18498.15,18749.83,18435.23,18749.83,400],["2015-11-10",17302.69,18372.31,16988.1,18372.31,1900],["2015-11-11",17743.13,18183.56,17743.13,18183.56,300],["2015-11-12",18749.83,18749.83,18749.83,18749.83,100],["2015-11-13",18749.83,18749.83,18749.83,18749.83,0],["2015-11-16",17617.29,18057.72,17617.29,18057.72,3600],["2015-11-17",16358.91,18057.72,16358.91,18057.72,200],["2015-11-18",18561.07,18561.07,18561.07,18561.07,200],["2015-11-19",18561.07,18561.07,18561.07,18561.07,70],["2015-11-20",18246.48,18498.15,18246.48,18498.15,500],["2015-11-23",18812.75,20134.04,17931.88,18246.48,1400],["2015-11-24",19441.94,19441.94,17680.21,19190.26,800],["2015-11-25",20182.86,20182.86,20182.86,20182.86,507],["2015-11-26",20182.86,20182.86,20182.86,20182.86,0],["2015-11-27",20182.86,20182.86,20182.86,20182.86,0],["2015-11-30",21175.46,21175.46,18660.87,20182.86,1900],["2015-12-01",19190.26,19587.3,18925.57,18925.57,1700],["2015-12-02",20513.73,20513.73,20513.73,20513.73,300],["2015-12-03",20513.73,20513.73,20513.73,20513.73,0],["2015-12-04",20513.73,20513.73,20513.73,20513.73,0],["2015-12-07",20513.73,20513.73,20513.73,20513.73,0],["2015-12-08",20513.73,20513.73,20513.73,20513.73,92],["2015-12-09",19190.26,19653.47,19190.26,19653.47,1400],["2015-12-10",19388.78,19719.65,19388.78,19388.78,800],["2015-12-11",19454.95,19785.82,19454.95,19785.82,1650],["2015-12-14",19785.82,19785.82,19785.82,19785.82,0],["2015-12-15",20315.21,20315.21,20315.21,20315.21,300],["2015-12-16",20315.21,20315.21,20315.21,20315.21,0],["2015-12-17",20315.21,20315.21,20315.21,20315.21,0],["2015-12-18",19587.3,20381.38,19587.3,20116.69,1300],["2015-12-21",20116.69,20116.69,20116.69,20116.69,0],["2015-12-22",20116.69,20116.69,20116.69,20116.69,500],["2015-12-23",20116.69,20116.69,20116.69,20116.69,0],["2015-12-24",20116.69,20116.69,20116.69,20116.69,0],["2015-12-25",20116.69,20116.69,20116.69,20116.69,0],["2015-12-28",20844.59,21506.33,19851.99,19851.99,700],["2015-12-29",19653.47,21043.11,18528.53,21043.11,3300],["2015-12-30",18991.74,21109.29,18991.74,21109.29,250],["2015-12-31",21175.46,21771.02,19124.09,20778.42,700],["2016-01-04",20778.42,20778.42,20778.42,20778.42,0],["2016-01-05",20778.42,20778.42,20778.42,20778.42,0],["2016-01-06",19190.26,19785.82,19190.26,19785.82,800],["2016-01-07",19785.82,19785.82,19785.82,19785.82,0],["2016-01-08",19785.82,19785.82,19785.82,19785.82,0],["2016-01-11",19785.82,19785.82,19785.82,19785.82,0],["2016-01-12",18793.22,19190.26,18793.22,19190.26,600],["2016-01-13",18859.39,19719.65,18859.39,19719.65,1400],["2016-01-14",19719.65,19719.65,19719.65,19719.65,0],["2016-01-15",19719.65,19719.65,19719.65,19719.65,0],["2016-01-18",19719.65,19719.65,19719.65,19719.65,0],["2016-01-19",19719.65,19719.65,19719.65,19719.65,0],["2016-01-20",19719.65,19719.65,19719.65,19719.65,0],["2016-01-21",19719.65,19719.65,19719.65,19719.65,0],["2016-01-22",18263.83,19388.78,18197.66,19388.78,500],["2016-01-25",19388.78,19388.78,19388.78,19388.78,0],["2016-01-26",19653.47,21175.46,19653.47,21175.46,700],["2016-01-27",21175.46,21175.46,21175.46,21175.46,0],["2016-01-28",21175.46,21175.46,21175.46,21175.46,0],["2016-01-29",21175.46,21175.46,21175.46,21175.46,0],["2016-02-01",21175.46,21175.46,21175.46,21175.46,15],["2016-02-02",20116.69,22962.14,20116.69,21109.29,800],["2016-02-03",21109.29,21109.29,21109.29,21109.29,0],["2016-02-04",21109.29,21109.29,21109.29,21109.29,0],["2016-02-05",21109.29,21109.29,21109.29,21109.29,0],["2016-02-15",20513.73,20513.73,19851.99,20513.73,4900],["2016-02-16",20513.73,20513.73,20513.73,20513.73,10],["2016-02-17",19124.09,20116.69,19124.09,20116.69,200],["2016-02-18",19190.26,19785.82,19190.26,19785.82,600],["2016-02-19",20381.38,20844.59,19190.26,19785.82,5500],["2016-02-22",19785.82,19785.82,19785.82,19785.82,0],["2016-02-23",20182.86,20315.21,20182.86,20182.86,1200],["2016-02-24",19851.99,20050.51,19322.61,20050.51,600],["2016-02-25",20050.51,20182.86,19388.78,19388.78,2600],["2016-02-26",20050.51,20447.55,19521.13,20182.86,800],["2016-02-29",20116.69,20447.55,19256.43,20315.21,1700],["2016-03-01",19984.34,20182.86,19851.99,20182.86,2100],["2016-03-02",19256.43,20116.69,18528.53,20116.69,2942],["2016-03-03",20116.69,20116.69,20116.69,20116.69,0],["2016-03-04",19719.65,20182.86,19719.65,20182.86,500],["2016-03-07",19719.65,19719.65,19719.65,19719.65,300],["2016-03-08",19785.82,19851.99,19785.82,19851.99,800],["2016-03-09",19785.82,20249.03,19785.82,20182.86,4500],["2016-03-10",20182.86,20182.86,20182.86,20182.86,5],["2016-03-11",19984.34,20182.86,19984.34,20182.86,1100],["2016-03-14",19984.34,21837.19,19851.99,19851.99,1048],["2016-03-15",20844.59,21837.19,19521.13,20182.86,400],["2016-03-16",20182.86,20182.86,20182.86,20182.86,0],["2016-03-17",19851.99,20513.73,19587.3,20513.73,1400],["2016-03-18",20513.73,20513.73,20513.73,20513.73,20],["2016-03-21",19587.3,19851.99,19190.26,19851.99,1800],["2016-03-22",19851.99,19851.99,19851.99,19851.99,0],["2016-03-23",19851.99,19918.17,19851.99,19918.17,2200],["2016-03-24",19851.99,19851.99,19851.99,19851.99,1220],["2016-03-25",19851.99,19851.99,19851.99,19851.99,0],["2016-03-28",19851.99,19851.99,19190.26,19521.13,1600],["2016-03-29",20844.59,20844.59,18859.39,19785.82,2400],["2016-03-30",19851.99,19851.99,19851.99,19851.99,950],["2016-03-31",18859.39,19587.3,18859.39,19521.13,1000],["2016-04-01",19190.26,19190.26,18859.39,18925.57,18500],["2016-04-04",19190.26,19190.26,19190.26,19190.26,2400],["2016-04-05",19190.26,19190.26,18925.57,19190.26,12900],["2016-04-06",19190.26,19190.26,19057.91,19190.26,3000],["2016-04-07",19190.26,19190.26,18991.74,19190.26,17100],["2016-04-08",18197.66,19190.26,18197.66,18528.53,5400],["2016-04-11",18727.05,19785.82,17866.79,19785.82,14020],["2016-04-12",18594.7,19521.13,18594.7,19190.26,4730],["2016-04-13",18594.7,19256.43,18594.7,19256.43,6040],["2016-04-14",18925.57,19322.61,18925.57,19322.61,13400],["2016-04-15",18660.87,19388.78,18660.87,19388.78,4500],["2016-04-19",19454.95,19454.95,19190.26,19388.78,2100],["2016-04-20",19124.09,19124.09,19124.09,19124.09,1540],["2016-04-21",18727.05,19057.91,18727.05,19057.91,3667],["2016-04-22",18528.53,19124.09,18197.66,19124.09,3400],["2016-04-25",18396.18,19124.09,18396.18,18925.57,7300],["2016-04-26",18727.05,19057.91,18727.05,18925.57,1400],["2016-04-27",19057.91,19057.91,19057.91,19057.91,515],["2016-04-28",19057.91,19057.91,19057.91,19057.91,2520],["2016-04-29",18594.7,18991.74,18594.7,18991.74,3600],["2016-05-04",19190.26,19190.26,18131.49,18528.53,48100],["2016-05-05",18462.35,19124.09,18396.18,19124.09,9700],["2016-05-06",18859.39,18859.39,18859.39,18859.39,150],["2016-05-09",18925.57,19057.91,18925.57,18925.57,1500],["2016-05-10",18859.39,20513.73,18793.22,19190.26,2700],["2016-05-11",18859.39,18859.39,18330.01,18859.39,21922],["2016-05-12",20002.39,20573.88,18478.4,20573.88,2900],["2016-05-13",20573.88,20573.88,19240.39,20478.63,800],["2016-05-16",19907.14,19907.14,19240.39,19335.64,2400],["2016-05-17",19335.64,20002.39,19145.14,19430.89,7300],["2016-05-18",20002.39,20002.39,19049.89,19430.89,2300],["2016-05-19",19335.64,19526.14,18954.64,19526.14,7370],["2016-05-20",19049.89,19526.14,19049.89,19430.89,700],["2016-05-23",19430.89,19430.89,19430.89,19430.89,0],["2016-05-24",18859.39,19335.64,18859.39,19145.14,1300],["2016-05-25",19049.89,21050.13,19049.89,19430.89,1600],["2016-05-26",19526.14,20859.63,18954.64,18954.64,3100],["2016-05-27",19049.89,19430.89,19049.89,19430.89,1800],["2016-05-30",19049.89,19335.64,18954.64,19335.64,2700],["2016-05-31",19049.89,20764.38,18954.64,20764.38,2250],["2016-06-01",19049.89,19811.89,18954.64,19811.89,1090],["2016-06-02",19049.89,19049.89,18859.39,18954.64,4100],["2016-06-03",19049.89,19049.89,18859.39,19049.89,4800],["2016-06-06",19049.89,19049.89,19049.89,19049.89,600],["2016-06-07",19049.89,19240.39,18954.64,19240.39,5100],["2016-06-08",19430.89,19430.89,19430.89,19430.89,200],["2016-06-09",18954.64,19430.89,18954.64,19430.89,2900],["2016-06-10",19049.89,19335.64,18954.64,19335.64,2100],["2016-06-13",19049.89,19335.64,19049.89,19335.64,600],["2016-06-14",19907.14,19907.14,18954.64,19335.64,4500],["2016-06-15",18954.64,19240.39,18954.64,19240.39,6600],["2016-06-16",18954.64,19145.14,18954.64,19145.14,200],["2016-06-17",19145.14,19145.14,19049.89,19049.89,400],["2016-06-20",18954.64,19335.64,18287.9,18287.9,6100],["2016-06-21",19240.39,19240.39,19240.39,19240.39,120],["2016-06-22",19049.89,19049.89,19049.89,19049.89,4000],["2016-06-23",19049.89,19049.89,19049.89,19049.89,0],["2016-06-24",18287.9,19049.89,18287.9,19049.89,400],["2016-06-27",19049.89,19526.14,19049.89,19335.64,2800],["2016-06-28",19049.89,19049.89,18478.4,19049.89,1000],["2016-06-29",18573.65,19145.14,18287.9,19049.89,4340],["2016-06-30",19145.14,19145.14,19049.89,19049.89,4500],["2016-07-01",18954.64,18954.64,18954.64,18954.64,400],["2016-07-04",19049.89,19049.89,19049.89,19049.89,10000],["2016-07-05",19049.89,19049.89,19049.89,19049.89,0],["2016-07-06",19049.89,19049.89,18859.39,19049.89,7430],["2016-07-07",19145.14,20859.63,19145.14,20859.63,2005],["2016-07-08",20764.38,20764.38,20669.13,20669.13,8100],["2016-07-11",20478.63,20478.63,20478.63,20478.63,300],["2016-07-12",21431.13,21431.13,20478.63,20478.63,14100],["2016-07-13",19811.89,21050.13,19526.14,20859.63,1800],["2016-07-14",21145.38,21240.63,20764.38,20954.88,7000],["2016-07-15",20954.88,20954.88,20954.88,20954.88,5300],["2016-07-18",20954.88,21431.13,20954.88,21431.13,600],["2016-07-19",20954.88,21621.63,20954.88,21621.63,600],["2016-07-20",23431.37,23431.37,23431.37,23431.37,100],["2016-07-21",21431.13,23050.37,21431.13,23050.37,600],["2016-07-22",23050.37,23050.37,23050.37,23050.37,0],["2016-07-25",20764.38,22764.62,20764.38,22764.62,1200],["2016-07-26",20954.88,22764.62,20954.88,22764.62,600],["2016-07-27",22764.62,22764.62,22764.62,22764.62,0],["2016-07-28",22764.62,22764.62,22764.62,22764.62,0],["2016-07-29",23145.62,23145.62,21907.38,22859.87,700],["2016-08-01",22859.87,22859.87,22859.87,22859.87,0],["2016-08-02",20669.13,21335.88,20573.88,20573.88,1005],["2016-08-03",21621.63,21621.63,21621.63,21621.63,160],["2016-08-04",21335.88,21335.88,21335.88,21335.88,100],["2016-08-05",21335.88,21335.88,21335.88,21335.88,0],["2016-08-08",21240.63,21240.63,21240.63,21240.63,400],["2016-08-09",20478.63,20954.88,20478.63,20954.88,730],["2016-08-10",20954.88,22383.62,20954.88,22383.62,300],["2016-08-11",21431.13,21431.13,21431.13,21431.13,200],["2016-08-12",21907.38,22383.62,21907.38,22288.37,1500],["2016-08-15",22288.37,22288.37,22288.37,22288.37,0],["2016-08-16",22383.62,23812.37,22383.62,23812.37,7300],["2016-08-17",22859.87,25622.11,22859.87,25241.11,740],["2016-08-18",22859.87,22859.87,22764.62,22764.62,430],["2016-08-19",20954.88,22859.87,20669.13,21335.88,7700],["2016-08-22",21335.88,22669.37,20954.88,20954.88,3340],["2016-08-23",21812.13,21812.13,20954.88,21716.88,6700],["2016-08-24",21621.63,21621.63,21621.63,21621.63,100],["2016-08-25",21145.38,21145.38,20764.38,21050.13,1800],["2016-08-26",21050.13,22288.37,19049.89,20954.88,546050],["2016-08-29",20002.39,21335.88,20002.39,21050.13,6500],["2016-08-30",22193.12,22193.12,21050.13,21431.13,900],["2016-08-31",20764.38,21526.38,20002.39,21526.38,545300],["2016-09-01",20478.63,21145.38,20478.63,20669.13,16800],["2016-09-05",20573.88,21431.13,20573.88,20669.13,25600],["2016-09-06",21335.88,21335.88,20669.13,21050.13,541200],["2016-09-07",20954.88,21431.13,20669.13,21431.13,1900],["2016-09-08",20669.13,21907.38,20669.13,21621.63,4400],["2016-09-09",21621.63,22002.63,20764.38,21907.38,1400],["2016-09-12",22288.37,23336.12,22288.37,23336.12,200],["2016-09-13",21907.38,23812.37,21716.88,23431.37,4450],["2016-09-14",21907.38,23812.37,21907.38,22383.62,3700],["2016-09-15",22859.87,22859.87,21907.38,22669.37,1400],["2016-09-16",22383.62,22574.12,22383.62,22574.12,1805],["2016-09-19",22574.12,22574.12,22574.12,22574.12,80],["2016-09-20",22574.12,22574.12,22574.12,22574.12,0],["2016-09-21",21907.38,21907.38,21716.88,21907.38,400],["2016-09-22",21907.38,23621.87,20669.13,21907.38,8210],["2016-09-23",23431.37,23431.37,21145.38,21907.38,4800],["2016-09-26",21907.38,21907.38,21907.38,21907.38,0],["2016-09-27",20573.88,21812.13,20573.88,21812.13,4400],["2016-09-28",20954.88,21716.88,20954.88,21716.88,3640],["2016-09-29",22764.62,22764.62,22764.62,22764.62,2000],["2016-09-30",22383.62,22383.62,22383.62,22383.62,2100],["2016-10-03",21431.13,22383.62,21431.13,21907.38,3900],["2016-10-04",21907.38,21907.38,21907.38,21907.38,0],["2016-10-05",21907.38,21907.38,21907.38,21907.38,0],["2016-10-06",21050.13,22097.88,21050.13,21907.38,3775],["2016-10-07",21431.13,22193.12,21431.13,22193.12,1300],["2016-10-10",21907.38,22193.12,21431.13,22002.63,7400],["2016-10-11",21907.38,21907.38,21907.38,21907.38,4150],["2016-10-12",21907.38,21907.38,21907.38,21907.38,4900],["2016-10-13",21907.38,21907.38,21907.38,21907.38,2700],["2016-10-14",21907.38,21907.38,21907.38,21907.38,20600],["2016-10-17",21907.38,22383.62,21907.38,22383.62,25100],["2016-10-18",22574.12,22764.62,22002.63,22574.12,5700],["2016-10-19",22383.62,22383.62,22383.62,22383.62,540],["2016-10-20",22383.62,22574.12,22002.63,22002.63,3174],["2016-10-21",22383.62,22383.62,22383.62,22383.62,100],["2016-10-24",22574.12,22574.12,22574.12,22574.12,100],["2016-10-25",22097.88,22859.87,22097.88,22764.62,2600],["2016-10-26",22574.12,22574.12,22574.12,22574.12,1000],["2016-10-27",22002.63,23240.87,22002.63,23240.87,9200],["2016-10-28",22859.87,25431.61,22859.87,25431.61,10600],["2016-10-31",23336.12,23336.12,23336.12,23336.12,110],["2016-11-01",23812.37,23812.37,22288.37,22288.37,19100],["2016-11-02",23621.87,23621.87,23050.37,23336.12,3800],["2016-11-03",23812.37,23812.37,22955.12,23526.62,500],["2016-11-04",23621.87,23621.87,23621.87,23621.87,100],["2016-11-07",24002.86,24002.86,23717.12,23717.12,210],["2016-11-08",23336.12,25526.86,23336.12,25526.86,1300],["2016-11-09",25241.11,27812.84,24764.86,25717.35,1505],["2016-11-10",25622.11,25622.11,24002.86,25622.11,459],["2016-11-11",27336.6,27336.6,24764.86,25717.35,1600],["2016-11-14",25717.35,25717.35,25717.35,25717.35,0],["2016-11-15",26669.85,27050.85,24955.36,26574.6,600],["2016-11-16",27527.09,27527.09,25241.11,26479.35,7600],["2016-11-17",27050.85,27050.85,27050.85,27050.85,100],["2016-11-18",25431.61,26669.85,25336.36,26479.35,2505],["2016-11-21",26574.6,26955.6,26288.85,26288.85,3700],["2016-11-22",27050.85,27050.85,25717.35,26479.35,700],["2016-11-23",26955.6,27050.85,25241.11,27050.85,1700],["2016-11-24",26669.85,27146.1,26669.85,27146.1,560],["2016-11-25",25431.61,26669.85,25431.61,26669.85,600],["2016-11-28",27050.85,28479.59,24955.36,26669.85,2704],["2016-11-29",26669.85,29336.83,25526.86,27527.09,2800],["2016-11-30",28574.84,30003.58,27622.34,29717.83,274000],["2016-12-01",27908.09,32670.57,26765.1,30479.83,2100],["2016-12-02",31432.32,31432.32,27431.85,30289.33,604],["2016-12-05",32861.06,32861.06,27336.6,27336.6,500],["2016-12-06",27622.34,29527.33,27622.34,28098.59,300],["2016-12-07",30563.38,30563.38,25338.03,29380.28,2500],["2016-12-08",31056.34,31056.34,27507.04,27507.04,2400],["2016-12-09",29478.87,29478.87,27507.04,28591.55,2200],["2016-12-12",28591.55,28591.55,28591.55,28591.55,0],["2016-12-13",28394.37,31056.34,25732.39,30957.75,1900],["2016-12-14",31154.93,32042.25,31154.93,32042.25,227],["2016-12-15",33028.17,34014.08,28887.32,31450.7,2900],["2016-12-16",31943.66,32436.62,28394.37,28394.37,2900],["2016-12-19",31154.93,31154.93,27704.23,30070.42,325],["2016-12-20",30563.38,30563.38,27605.63,29774.65,2707],["2016-12-21",27802.82,29577.46,27605.63,29281.69,1200],["2016-12-22",29971.83,31352.11,29084.51,29084.51,6100],["2016-12-23",30957.75,30957.75,30563.38,30957.75,1237],["2016-12-26",30957.75,32042.25,29577.46,29577.46,1220],["2016-12-27",31845.07,31845.07,31845.07,31845.07,100],["2016-12-28",31943.66,31943.66,30563.38,31056.34,1776],["2016-12-29",30563.38,31352.11,30563.38,31056.34,3400],["2016-12-30",31056.34,32042.25,28591.55,32042.25,6300],["2017-01-03",32436.62,33028.17,30563.38,30563.38,727],["2017-01-04",30563.38,32042.25,29084.51,29084.51,2100],["2017-01-05",31056.34,31549.3,26422.54,26422.54,2900],["2017-01-06",28985.92,28985.92,28985.92,28985.92,100],["2017-01-09",31056.34,31056.34,29084.51,30563.38,7400],["2017-01-10",31450.7,31450.7,29577.46,30070.42,3500],["2017-01-11",30563.38,30563.38,28788.73,28788.73,2500],["2017-01-12",30563.38,30563.38,28788.73,28985.92,600],["2017-01-13",30563.38,30563.38,29281.69,30070.42,1100],["2017-01-16",31056.34,31056.34,29873.24,30464.79,5100],["2017-01-17",29774.65,30267.61,29774.65,30267.61,4600],["2017-01-18",30070.42,31056.34,30070.42,30464.79,2400],["2017-01-19",30169.01,30366.2,29873.24,30366.2,3600],["2017-01-20",30563.38,31056.34,30267.61,31056.34,11110],["2017-01-23",30563.38,30760.56,30563.38,30661.97,3950],["2017-01-24",30760.56,32535.21,30760.56,31549.3,5600],["2017-01-25",32042.25,34507.04,31450.7,34507.04,7800],["2017-02-02",32535.21,37464.79,32535.21,35492.96,16800],["2017-02-03",35492.96,36478.87,35492.96,35492.96,4140],["2017-02-06",36478.87,39042.25,35492.96,39042.25,28525],["2017-02-07",35492.96,39436.62,35394.37,35591.55,12823],["2017-02-08",33028.17,37957.75,32535.21,33126.76,51944],["2017-02-09",32535.21,36380.28,31647.89,34605.63,62487],["2017-02-10",37957.75,37957.75,35098.59,36281.69,5343],["2017-02-13",36281.69,38450.7,35492.96,36380.28,25524],["2017-02-14",38352.11,38352.11,34704.23,34704.23,26700],["2017-02-15",36478.87,36478.87,34901.41,34901.41,15370],["2017-02-16",34901.41,35000.0,34901.41,35000.0,2137],["2017-02-17",35000.0,36400.0,34500.0,34500.0,4400],["2017-02-20",36500.0,36500.0,32600.0,35300.0,6563],["2017-02-21",36000.0,36000.0,36000.0,36000.0,3130],["2017-02-22",35800.0,36000.0,33700.0,35600.0,5920],["2017-02-23",35500.0,36300.0,35200.0,35600.0,10744],["2017-02-24",36400.0,39000.0,36000.0,36400.0,17917],["2017-02-27",36000.0,36900.0,36000.0,36800.0,13540],["2017-02-28",36500.0,36500.0,36200.0,36500.0,17300],["2017-03-01",36500.0,36500.0,36500.0,36500.0,0],["2017-03-02",37000.0,37000.0,35500.0,35900.0,800],["2017-03-03",35500.0,37000.0,35000.0,35900.0,36500],["2017-03-06",37000.0,37000.0,36000.0,36100.0,2140],["2017-03-07",36000.0,36900.0,36000.0,36900.0,1700],["2017-03-08",36500.0,37000.0,36100.0,36300.0,4600],["2017-03-09",37000.0,37500.0,35800.0,37400.0,7500],["2017-03-10",36000.0,41000.0,36000.0,38000.0,11900],["2017-03-13",39000.0,41000.0,39000.0,41000.0,66130],["2017-03-14",40900.0,41500.0,39700.0,41500.0,15344],["2017-03-15",40000.0,41000.0,40000.0,40000.0,13360],["2017-03-16",40000.0,40500.0,36200.0,36200.0,10860],["2017-03-17",39800.0,39800.0,39800.0,39800.0,4166622],["2017-03-20",43700.0,43700.0,43700.0,43700.0,128517],["2017-03-21",48000.0,48000.0,48000.0,48000.0,18271],["2017-03-22",52800.0,52800.0,48600.0,52800.0,8443023],["2017-03-23",51000.0,51000.0,47600.0,47600.0,290540],["2017-03-24",42900.0,42900.0,42900.0,42900.0,111256],["2017-03-27",38700.0,43000.0,38700.0,43000.0,17300],["2017-03-28",42100.0,42100.0,42000.0,42000.0,9254],["2017-03-29",42000.0,42000.0,40000.0,42000.0,13045],["2017-03-30",40200.0,42000.0,40200.0,42000.0,9420],["2017-03-31",42000.0,42000.0,41100.0,42000.0,2280],["2017-04-03",40100.0,42400.0,40000.0,42000.0,9760],["2017-04-04",41000.0,42000.0,41000.0,41100.0,989],["2017-04-05",42000.0,44000.0,41100.0,44000.0,26000],["2017-04-07",43800.0,48000.0,43800.0,44000.0,3393418],["2017-04-10",44000.0,44000.0,44000.0,44000.0,4925],["2017-04-11",44000.0,44000.0,43100.0,44000.0,4985422],["2017-04-12",43500.0,44000.0,43000.0,44000.0,8000],["2017-04-13",39600.0,39600.0,39600.0,39600.0,775],["2017-04-14",43000.0,43500.0,41100.0,41100.0,20800],["2017-04-17",41000.0,41000.0,41000.0,41000.0,100],["2017-04-18",44800.0,45100.0,40100.0,45100.0,32950],["2017-04-19",45000.0,45100.0,45000.0,45100.0,630],["2017-04-20",42200.0,45100.0,42100.0,45100.0,810],["2017-04-21",45000.0,49100.0,44000.0,45100.0,9250],["2017-04-24",42000.0,45500.0,41000.0,45200.0,7140],["2017-04-25",45200.0,45500.0,45200.0,45500.0,7000],["2017-04-26",45500.0,45500.0,45300.0,45500.0,1100],["2017-04-27",45500.0,45500.0,45400.0,45500.0,1200],["2017-04-28",45500.0,47100.0,45300.0,45500.0,14015],["2017-05-03",45500.0,48000.0,45500.0,45500.0,4550],["2017-05-04",45500.0,47000.0,45500.0,46500.0,2320],["2017-05-05",45500.0,48200.0,45500.0,48000.0,56835],["2017-05-08",45000.0,49000.0,43300.0,47000.0,50520],["2017-05-09",47000.0,47000.0,46000.0,47000.0,7170],["2017-05-10",47000.0,48500.0,47000.0,48300.0,8290],["2017-05-11",45000.0,52500.0,43600.0,48500.0,22500],["2017-05-12",49000.0,49500.0,48000.0,48600.0,7146],["2017-05-15",48800.0,48800.0,48800.0,48800.0,1100],["2017-05-16",48500.0,48800.0,48500.0,48800.0,1155],["2017-05-17",44300.0,51500.0,44200.0,48900.0,25854],["2017-05-18",45500.0,50000.0,44900.0,48900.0,9913],["2017-05-19",49900.0,50600.0,48900.0,50600.0,16200],["2017-05-22",47100.0,52000.0,45900.0,52000.0,39534],["2017-05-23",50000.0,53000.0,50000.0,52000.0,16311],["2017-05-24",53000.0,54000.0,48500.0,52000.0,8580],["2017-05-25",52900.0,56500.0,50000.0,50800.0,26200],["2017-05-26",49600.0,52500.0,49600.0,50000.0,5420],["2017-05-29",48500.0,50000.0,45700.0,50000.0,8397600],["2017-05-30",50000.0,52000.0,50000.0,52000.0,17541],["2017-05-31",52000.0,54000.0,52000.0,53000.0,22007],["2017-06-01",53000.0,56800.0,49000.0,49400.0,41020],["2017-06-02",47600.0,52000.0,44800.0,52000.0,24740],["2017-06-05",52000.0,54000.0,52000.0,53500.0,16100],["2017-06-06",53500.0,55000.0,53500.0,55000.0,16930],["2017-06-07",56000.0,60000.0,55000.0,55000.0,34080],["2017-06-08",55500.0,55500.0,52000.0,52000.0,2177],["2017-06-09",50500.0,51000.0,50000.0,50500.0,3700],["2017-06-12",48500.0,49000.0,46200.0,46200.0,10130],["2017-06-13",45300.0,46100.0,45000.0,46100.0,5900],["2017-06-14",43000.0,46100.0,42500.0,46100.0,35600],["2017-06-15",46200.0,48800.0,46200.0,48500.0,2940],["2017-06-16",49000.0,51800.0,49000.0,50500.0,6700],["2017-06-19",53000.0,55100.0,50500.0,52500.0,34640],["2017-06-20",54900.0,56500.0,52500.0,52500.0,11255],["2017-06-21",56000.0,56500.0,52500.0,52500.0,13160],["2017-06-22",56000.0,56500.0,47600.0,47600.0,22120],["2017-06-23",45600.0,48500.0,43000.0,48500.0,39820],["2017-06-26",49000.0,52500.0,49000.0,52500.0,2512],["2017-06-27",52500.0,55500.0,52500.0,55500.0,8713],["2017-06-28",54400.0,60000.0,54400.0,59000.0,38920],["2017-06-29",59000.0,60000.0,59000.0,60000.0,4616],["2017-06-30",57500.0,60000.0,57000.0,60000.0,5700],["2017-07-03",57600.0,57600.0,56600.0,56600.0,1755],["2017-07-04",56000.0,56000.0,55000.0,55000.0,6620],["2017-07-05",53000.0,53000.0,53000.0,53000.0,200],["2017-07-06",49600.0,49600.0,49100.0,49100.0,500],["2017-07-07",46500.0,50500.0,45900.0,50500.0,27000],["2017-07-10",52000.0,52000.0,52000.0,52000.0,100],["2017-07-11",52000.0,55700.0,52000.0,55700.0,504],["2017-07-12",55400.0,57000.0,55000.0,57000.0,52423],["2017-07-13",57000.0,58500.0,57000.0,58500.0,5500],["2017-07-14",58500.0,58900.0,56800.0,58900.0,33900],["2017-07-17",60000.0,63000.0,56000.0,58900.0,98294],["2017-07-18",58900.0,58900.0,58900.0,58900.0,300],["2017-07-19",55000.0,55000.0,55000.0,55000.0,200],["2017-07-20",55000.0,55000.0,55000.0,55000.0,0],["2017-07-21",56000.0,58500.0,56000.0,56500.0,2000],["2017-07-24",56500.0,56500.0,56500.0,56500.0,34],["2017-07-25",56500.0,56500.0,56500.0,56500.0,0],["2017-07-26",52500.0,52500.0,52500.0,52500.0,350],["2017-07-27",49500.0,49500.0,49500.0,49500.0,334],["2017-07-28",49600.0,51500.0,47600.0,47600.0,8400],["2017-07-31",46100.0,50000.0,43100.0,50000.0,35200],["2017-08-01",50000.0,54000.0,50000.0,54000.0,1110],["2017-08-02",53900.0,55800.0,53000.0,55800.0,2100],["2017-08-03",57000.0,61100.0,52000.0,57000.0,63500],["2017-08-04",57000.0,57000.0,56000.0,56000.0,210],["2017-08-07",56000.0,56000.0,56000.0,56000.0,15100],["2017-08-08",56000.0,56000.0,56000.0,56000.0,0],["2017-08-09",56000.0,56000.0,56000.0,56000.0,0],["2017-08-10",50500.0,50500.0,50500.0,50500.0,110],["2017-08-11",52000.0,52500.0,50000.0,50000.0,640],["2017-08-14",52400.0,52400.0,48100.0,49100.0,300],["2017-08-15",49200.0,49200.0,49200.0,49200.0,300],["2017-08-16",48100.0,49200.0,48100.0,49200.0,200],["2017-08-17",49200.0,49200.0,49200.0,49200.0,0],["2017-08-18",49200.0,49200.0,49200.0,49200.0,0],["2017-08-21",49200.0,49200.0,49200.0,49200.0,0],["2017-08-22",49200.0,49200.0,49200.0,49200.0,10],["2017-08-23",49200.0,49200.0,49200.0,49200.0,0],["2017-08-24",49200.0,49200.0,49200.0,49200.0,40],["2017-08-25",45600.0,52000.0,45600.0,52000.0,200],["2017-08-28",52000.0,52000.0,52000.0,52000.0,0],["2017-08-29",52000.0,52000.0,52000.0,52000.0,0],["2017-08-30",52000.0,52000.0,52000.0,52000.0,0],["2017-08-31",52000.0,52000.0,52000.0,52000.0,0],["2017-09-01",52000.0,52000.0,52000.0,52000.0,0],["2017-09-05",52000.0,52000.0,52000.0,52000.0,0],["2017-09-06",52000.0,52000.0,52000.0,52000.0,0],["2017-09-07",52000.0,52000.0,52000.0,52000.0,0],["2017-09-08",52000.0,52000.0,52000.0,52000.0,0],["2017-09-11",52700.0,52700.0,52700.0,52700.0,200],["2017-09-12",52700.0,52700.0,52700.0,52700.0,0],["2017-09-13",52700.0,52700.0,52700.0,52700.0,0],["2017-09-14",50000.0,50000.0,50000.0,50000.0,2020],["2017-09-15",45600.0,45600.0,45600.0,45600.0,100],["2017-09-18",44100.0,48000.0,44100.0,48000.0,600],["2017-09-19",48000.0,48000.0,48000.0,48000.0,0],["2017-09-20",50000.0,50000.0,50000.0,50000.0,700],["2017-09-21",54000.0,54500.0,50100.0,54500.0,405],["2017-09-22",54500.0,54500.0,54500.0,54500.0,20],["2017-09-25",52500.0,54400.0,52500.0,54400.0,200],["2017-09-26",54400.0,54400.0,54400.0,54400.0,0],["2017-09-27",54400.0,54400.0,54400.0,54400.0,0],["2017-09-28",54400.0,54400.0,54400.0,54400.0,0],["2017-09-29",54400.0,54400.0,54400.0,54400.0,5],["2017-10-02",54400.0,54400.0,54400.0,54400.0,0],["2017-10-03",55000.0,55000.0,55000.0,55000.0,100],["2017-10-04",55000.0,55000.0,55000.0,55000.0,0],["2017-10-05",55000.0,55000.0,55000.0,55000.0,5],["2017-10-06",55900.0,55900.0,55900.0,55900.0,100],["2017-10-09",55900.0,55900.0,55900.0,55900.0,35],["2017-10-10",55900.0,55900.0,55900.0,55900.0,10],["2017-10-11",55900.0,55900.0,55900.0,55900.0,0],["2017-10-12",55900.0,55900.0,55900.0,55900.0,0],["2017-10-13",55900.0,55900.0,55900.0,55900.0,0],["2017-10-16",55900.0,55900.0,55900.0,55900.0,0],["2017-10-17",55900.0,55900.0,55900.0,55900.0,0],["2017-10-18",56000.0,56000.0,50400.0,55900.0,1260],["2017-10-19",55900.0,55900.0,55900.0,55900.0,30],["2017-10-20",55900.0,55900.0,55900.0,55900.0,13500],["2017-10-23",55900.0,55900.0,55900.0,55900.0,25],["2017-10-24",55900.0,55900.0,55900.0,55900.0,13000],["2017-10-25",57000.0,57000.0,50700.0,50700.0,320],["2017-10-26",46800.0,46800.0,46800.0,46800.0,57200],["2017-10-27",51400.0,51400.0,51400.0,51400.0,100],["2017-10-30",55900.0,55900.0,55900.0,55900.0,17100],["2017-10-31",55900.0,55900.0,55900.0,55900.0,0],["2017-11-01",55900.0,55900.0,55900.0,55900.0,33000],["2017-11-02",55900.0,55900.0,55900.0,55900.0,0],["2017-11-03",55900.0,55900.0,55900.0,55900.0,0],["2017-11-06",55900.0,55900.0,55900.0,55900.0,0],["2017-11-07",55900.0,55900.0,55900.0,55900.0,0],["2017-11-08",51000.0,55900.0,51000.0,51000.0,3010],["2017-11-09",51000.0,51000.0,51000.0,51000.0,0],["2017-11-10",51000.0,51000.0,51000.0,51000.0,500],["2017-11-13",51000.0,51000.0,51000.0,51000.0,165],["2017-11-14",51000.0,51000.0,51000.0,51000.0,0],["2017-11-15",51000.0,51000.0,51000.0,51000.0,0],["2017-11-16",46100.0,46100.0,46100.0,46100.0,505],["2017-11-17",46100.0,46100.0,46100.0,46100.0,0],["2017-11-20",46100.0,46100.0,46100.0,46100.0,0],["2017-11-21",46100.0,46100.0,46100.0,46100.0,0],["2017-11-22",46100.0,46100.0,46100.0,46100.0,0],["2017-11-23",50400.0,50400.0,50400.0,50400.0,100],["2017-11-24",50400.0,50400.0,50400.0,50400.0,0],["2017-11-27",50400.0,50400.0,50400.0,50400.0,415],["2017-11-28",54700.0,54700.0,54700.0,54700.0,200],["2017-11-29",54700.0,54700.0,54700.0,54700.0,5],["2017-11-30",54700.0,54700.0,54700.0,54700.0,0],["2017-12-01",55000.0,55000.0,52000.0,52000.0,2634],["2017-12-04",52000.0,52000.0,52000.0,52000.0,0],["2017-12-05",52000.0,52000.0,52000.0,52000.0,0],["2017-12-06",52000.0,52000.0,52000.0,52000.0,0],["2017-12-07",52000.0,52000.0,52000.0,52000.0,0],["2017-12-08",52000.0,52000.0,52000.0,52000.0,0],["2017-12-11",52000.0,52000.0,52000.0,52000.0,0],["2017-12-12",52000.0,52000.0,52000.0,52000.0,20],["2017-12-13",52000.0,52000.0,52000.0,52000.0,0],["2017-12-14",46800.0,54400.0,46800.0,54400.0,200],["2017-12-15",54400.0,54400.0,54400.0,54400.0,0],["2017-12-18",49100.0,55000.0,49100.0,55000.0,1180],["2017-12-19",55000.0,55000.0,55000.0,55000.0,0],["2017-12-20",49500.0,54800.0,49500.0,54800.0,210],["2017-12-21",54800.0,54800.0,54800.0,54800.0,0],["2017-12-22",51000.0,51000.0,51000.0,51000.0,100],["2017-12-25",51000.0,51000.0,51000.0,51000.0,0],["2017-12-26",51000.0,51000.0,51000.0,51000.0,0],["2017-12-27",51000.0,51000.0,51000.0,51000.0,160],["2017-12-28",51000.0,51000.0,51000.0,51000.0,0],["2017-12-29",51000.0,51000.0,51000.0,51000.0,0],["2018-01-02",46100.0,46100.0,46100.0,46100.0,700],["2018-01-03",46100.0,46100.0,46100.0,46100.0,15],["2018-01-04",46100.0,46100.0,46100.0,46100.0,200],["2018-01-05",46100.0,46100.0,46100.0,46100.0,0],["2018-01-08",46100.0,46100.0,46100.0,46100.0,0],["2018-01-09",46100.0,46100.0,46100.0,46100.0,0],["2018-01-10",50300.0,50300.0,50300.0,50300.0,100],["2018-01-11",50300.0,50300.0,50300.0,50300.0,0],["2018-01-12",50300.0,53000.0,50300.0,53000.0,6331589],["2018-01-15",47700.0,54700.0,47700.0,54700.0,1410],["2018-01-16",54400.0,58000.0,54400.0,58000.0,12867],["2018-01-17",59000.0,63000.0,56000.0,56000.0,2600],["2018-01-18",56500.0,61600.0,53600.0,61600.0,10720],["2018-01-19",60000.0,67700.0,60000.0,67700.0,18518],["2018-01-22",65500.0,65500.0,65000.0,65000.0,4010],["2018-01-23",60000.0,62000.0,59500.0,62000.0,32900],["2018-01-24",60000.0,68200.0,60000.0,68200.0,16652],["2018-01-25",68000.0,70000.0,68000.0,70000.0,7740],["2018-01-26",66200.0,77000.0,66200.0,77000.0,20115],["2018-01-29",70500.0,84500.0,70100.0,78000.0,25170],["2018-01-30",78000.0,84000.0,75000.0,82000.0,7629],["2018-01-31",82000.0,82000.0,82000.0,82000.0,100],["2018-02-01",82000.0,82000.0,82000.0,82000.0,0],["2018-02-02",79500.0,82000.0,79500.0,82000.0,7100],["2018-02-05",82000.0,82000.0,82000.0,82000.0,10],["2018-02-06",73800.0,73800.0,73800.0,73800.0,100],["2018-02-07",80000.0,81100.0,80000.0,81100.0,434],["2018-02-08",80000.0,85000.0,80000.0,85000.0,2800],["2018-02-09",83000.0,83000.0,83000.0,83000.0,200],["2018-02-12",83000.0,83000.0,83000.0,83000.0,10],["2018-02-13",83000.0,83000.0,83000.0,83000.0,0],["2018-02-21",83000.0,83000.0,83000.0,83000.0,0],["2018-02-22",83000.0,83000.0,83000.0,83000.0,0],["2018-02-23",83000.0,83000.0,83000.0,83000.0,0],["2018-02-26",83000.0,83000.0,83000.0,83000.0,0],["2018-02-27",83000.0,83000.0,83000.0,83000.0,0],["2018-02-28",83000.0,83000.0,83000.0,83000.0,0],["2018-03-01",83000.0,83000.0,83000.0,83000.0,0],["2018-03-02",74700.0,91300.0,74700.0,91300.0,520],["2018-03-05",91300.0,91300.0,91300.0,91300.0,0],["2018-03-06",91300.0,91300.0,91300.0,91300.0,0],["2018-03-07",91300.0,91300.0,91300.0,91300.0,0],["2018-03-08",91300.0,91300.0,91300.0,91300.0,0],["2018-03-09",91300.0,91300.0,91300.0,91300.0,0],["2018-03-12",91300.0,91300.0,91300.0,91300.0,0],["2018-03-13",91300.0,91300.0,91300.0,91300.0,0],["2018-03-14",91300.0,91300.0,91300.0,91300.0,0],["2018-03-15",91300.0,91300.0,91300.0,91300.0,0],["2018-03-16",91300.0,91300.0,91300.0,91300.0,0],["2018-03-19",89800.0,99900.0,89800.0,99900.0,410],["2018-03-20",99900.0,99900.0,99900.0,99900.0,0],["2018-03-21",99000.0,99000.0,99000.0,99000.0,100],["2018-03-22",99000.0,99000.0,99000.0,99000.0,0],["2018-03-23",99000.0,99000.0,99000.0,99000.0,0],["2018-03-26",99000.0,99000.0,99000.0,99000.0,0],["2018-03-27",99000.0,99000.0,99000.0,99000.0,0],["2018-03-28",99000.0,99000.0,99000.0,99000.0,0],["2018-03-29",99000.0,99000.0,99000.0,99000.0,0],["2018-03-30",99000.0,99000.0,99000.0,99000.0,0],["2018-04-02",99000.0,99000.0,99000.0,99000.0,0],["2018-04-03",99000.0,99000.0,99000.0,99000.0,0],["2018-04-04",99000.0,99000.0,99000.0,99000.0,0],["2018-04-05",99000.0,99000.0,99000.0,99000.0,0],["2018-04-06",99000.0,99000.0,99000.0,99000.0,0],["2018-04-09",99000.0,99000.0,99000.0,99000.0,0],["2018-04-10",99000.0,99000.0,99000.0,99000.0,0],["2018-04-11",99000.0,99000.0,99000.0,99000.0,0],["2018-04-12",99000.0,99000.0,99000.0,99000.0,0],["2018-04-13",99000.0,99000.0,99000.0,99000.0,0],["2018-04-16",99000.0,99000.0,99000.0,99000.0,0],["2018-04-17",99000.0,99000.0,99000.0,99000.0,0],["2018-04-18",99000.0,99000.0,99000.0,99000.0,0],["2018-04-19",99000.0,99000.0,99000.0,99000.0,0],["2018-04-20",99000.0,99000.0,99000.0,99000.0,0],["2018-04-23",99000.0,99000.0,99000.0,99000.0,0],["2018-04-24",99000.0,99000.0,99000.0,99000.0,0],["2018-04-26",99000.0,99000.0,99000.0,99000.0,0],["2018-04-27",99000.0,99000.0,99000.0,99000.0,200],["2018-05-02",99000.0,99000.0,99000.0,99000.0,0],["2018-05-03",99000.0,99000.0,99000.0,99000.0,0],["2018-05-04",99000.0,99000.0,99000.0,99000.0,0],["2018-05-07",99000.0,99000.0,99000.0,99000.0,0],["2018-05-08",99000.0,99000.0,99000.0,99000.0,0],["2018-05-09",99000.0,99000.0,99000.0,99000.0,0],["2018-05-10",99000.0,99000.0,99000.0,99000.0,0],["2018-05-11",99000.0,99000.0,99000.0,99000.0,0],["2018-05-14",99000.0,99000.0,99000.0,99000.0,0],["2018-05-15",99000.0,99000.0,99000.0,99000.0,0],["2018-05-16",99000.0,99000.0,99000.0,99000.0,0],["2018-05-17",99000.0,99000.0,99000.0,99000.0,0],["2018-05-18",99000.0,99000.0,99000.0,99000.0,0],["2018-05-21",99000.0,99000.0,99000.0,99000.0,0],["2018-05-22",99000.0,99000.0,99000.0,99000.0,0],["2018-05-23",99000.0,99000.0,99000.0,99000.0,0],["2018-05-24",99000.0,99000.0,99000.0,99000.0,0],["2018-05-25",99000.0,99000.0,99000.0,99000.0,0],["2018-05-28",99000.0,99000.0,99000.0,99000.0,0],["2018-05-29",99000.0,99000.0,99000.0,99000.0,0],["2018-05-30",99000.0,99000.0,99000.0,99000.0,0],["2018-05-31",99000.0,99000.0,99000.0,99000.0,0],["2018-06-01",99000.0,99000.0,99000.0,99000.0,0],["2018-06-04",99000.0,99000.0,99000.0,99000.0,0],["2018-06-05",98900.0,99000.0,98900.0,99000.0,200],["2018-06-06",99000.0,99000.0,99000.0,99000.0,0],["2018-06-07",89100.0,89100.0,89100.0,89100.0,200],["2018-06-08",89100.0,89100.0,89100.0,89100.0,0],["2018-06-11",90000.0,98000.0,80200.0,80200.0,400],["2018-06-12",80200.0,80200.0,80200.0,80200.0,0],["2018-06-13",72200.0,72200.0,72200.0,72200.0,100],["2018-06-14",72200.0,72200.0,72200.0,72200.0,0],["2018-06-15",72200.0,72200.0,72200.0,72200.0,0],["2018-06-18",65000.0,65000.0,65000.0,65000.0,100],["2018-06-19",65000.0,65000.0,65000.0,65000.0,812600],["2018-06-20",58500.0,58500.0,58500.0,58500.0,100],["2018-06-21",52700.0,52700.0,52700.0,52700.0,100],["2018-06-22",47500.0,47500.0,47500.0,47500.0,780500],["2018-06-25",42800.0,50000.0,42800.0,50000.0,400],["2018-06-26",50000.0,50000.0,50000.0,50000.0,200],["2018-06-27",54000.0,54000.0,50000.0,52000.0,500],["2018-06-28",46800.0,46800.0,46800.0,46800.0,100],["2018-06-29",42300.0,46800.0,42300.0,46800.0,700],["2018-07-02",46800.0,46800.0,46800.0,46800.0,0],["2018-07-03",42200.0,42200.0,42200.0,42200.0,200],["2018-07-04",38700.0,38700.0,38700.0,38700.0,100],["2018-07-05",38000.0,42500.0,38000.0,42500.0,300],["2018-07-06",39200.0,39200.0,39200.0,39200.0,100],["2018-07-09",36200.0,43100.0,36200.0,43100.0,500],["2018-07-10",43100.0,43100.0,43100.0,43100.0,0],["2018-07-11",43100.0,43100.0,43100.0,43100.0,0],["2018-07-12",47400.0,47400.0,47400.0,47400.0,100],["2018-07-13",43000.0,47300.0,43000.0,47300.0,300],["2018-07-16",52000.0,52000.0,52000.0,52000.0,500],["2018-07-17",47000.0,57200.0,46800.0,57200.0,1091900],["2018-07-18",57200.0,57200.0,57200.0,57200.0,800624],["2018-07-19",57200.0,57200.0,57200.0,57200.0,270000],["2018-07-20",57200.0,57200.0,57200.0,57200.0,0],["2018-07-23",57200.0,57200.0,57200.0,57200.0,0],["2018-07-24",57200.0,59500.0,57200.0,59500.0,200],["2018-07-25",59500.0,59500.0,59500.0,59500.0,0],["2018-07-26",61500.0,61500.0,61500.0,61500.0,100],["2018-07-27",61500.0,61500.0,61500.0,61500.0,0],["2018-07-30",61500.0,64500.0,61500.0,64500.0,300],["2018-07-31",64500.0,64500.0,64500.0,64500.0,0],["2018-08-01",64500.0,64500.0,64500.0,64500.0,0],["2018-08-02",68900.0,68900.0,68900.0,68900.0,100],["2018-08-03",74500.0,74500.0,74500.0,74500.0,100],["2018-08-06",74500.0,74500.0,74500.0,74500.0,620000],["2018-08-07",74500.0,74500.0,74500.0,74500.0,0],["2018-08-08",74500.0,74500.0,74500.0,74500.0,0],["2018-08-09",74500.0,74500.0,74500.0,74500.0,0],["2018-08-10",74500.0,74500.0,74500.0,74500.0,0],["2018-08-13",74500.0,74500.0,74500.0,74500.0,0],["2018-08-14",74500.0,74500.0,74500.0,74500.0,0],["2018-08-15",74500.0,74500.0,74500.0,74500.0,0],["2018-08-16",74500.0,74500.0,74500.0,74500.0,0],["2018-08-17",74500.0,74500.0,74500.0,74500.0,0],["2018-08-20",74500.0,74500.0,74500.0,74500.0,0],["2018-08-21",74500.0,74500.0,74500.0,74500.0,0],["2018-08-22",74500.0,74500.0,74500.0,74500.0,0],["2018-08-23",67100.0,67100.0,67100.0,67100.0,100],["2018-08-24",67100.0,67100.0,67100.0,67100.0,0],["2018-08-27",60400.0,60400.0,60400.0,60400.0,100],["2018-08-28",60400.0,60400.0,60400.0,60400.0,0],["2018-08-29",54400.0,54400.0,54400.0,54400.0,100],["2018-08-30",49000.0,59800.0,49000.0,59800.0,29200],["2018-08-31",65600.0,65700.0,65600.0,65700.0,300],["2018-09-04",72200.0,72200.0,65700.0,72200.0,700],["2018-09-05",74800.0,74800.0,74800.0,74800.0,100],["2018-09-06",82200.0,82200.0,82200.0,82200.0,100],["2018-09-07",82200.0,82200.0,82200.0,82200.0,0],["2018-09-10",90400.0,90400.0,90400.0,90400.0,100],["2018-09-11",90400.0,90400.0,90400.0,90400.0,0],["2018-09-12",90400.0,90400.0,90400.0,90400.0,0],["2018-09-13",99400.0,99400.0,99400.0,99400.0,100],["2018-09-14",99400.0,99400.0,99400.0,99400.0,0],["2018-09-17",105000.0,105000.0,105000.0,105000.0,100],["2018-09-18",105000.0,105000.0,105000.0,105000.0,0],["2018-09-19",105000.0,105000.0,105000.0,105000.0,0],["2018-09-20",105000.0,105000.0,105000.0,105000.0,0],["2018-09-21",94500.0,94500.0,94500.0,94500.0,200],["2018-09-24",85100.0,85100.0,85100.0,85100.0,100],["2018-09-25",85100.0,85100.0,85100.0,85100.0,0],["2018-09-26",85100.0,85100.0,85100.0,85100.0,0],["2018-09-27",85100.0,85100.0,85100.0,85100.0,0],["2018-09-28",85000.0,85100.0,76600.0,76600.0,700],["2018-10-01",76600.0,76600.0,76600.0,76600.0,0],["2018-10-02",76600.0,76600.0,76600.0,76600.0,0],["2018-10-03",76600.0,76600.0,76600.0,76600.0,0],["2018-10-04",76600.0,76600.0,76600.0,76600.0,0],["2018-10-05",76600.0,76600.0,76600.0,76600.0,0],["2018-10-08",76600.0,76600.0,76600.0,76600.0,0],["2018-10-09",76600.0,76600.0,76600.0,76600.0,0],["2018-10-10",76000.0,76000.0,76000.0,76000.0,100],["2018-10-11",76000.0,76000.0,76000.0,76000.0,0],["2018-10-12",76000.0,76000.0,76000.0,76000.0,171000],["2018-10-15",76000.0,76000.0,76000.0,76000.0,178300],["2018-10-16",76000.0,76000.0,76000.0,76000.0,340000],["2018-10-17",76000.0,76000.0,76000.0,76000.0,475500],["2018-10-18",76000.0,76000.0,76000.0,76000.0,0],["2018-10-19",76000.0,76000.0,76000.0,76000.0,0],["2018-10-22",76000.0,76000.0,76000.0,76000.0,0],["2018-10-23",83600.0,83600.0,83600.0,83600.0,100],["2018-10-24",83600.0,83600.0,83600.0,83600.0,0],["2018-10-25",83600.0,83600.0,83600.0,83600.0,0],["2018-10-26",83600.0,83600.0,83600.0,83600.0,0],["2018-10-29",91500.0,91500.0,91500.0,91500.0,100],["2018-10-30",91500.0,91500.0,91500.0,91500.0,0],["2018-10-31",91500.0,91500.0,91500.0,91500.0,0],["2018-11-01",91500.0,91500.0,91500.0,91500.0,0],["2018-11-02",91500.0,91500.0,91500.0,91500.0,0],["2018-11-05",91500.0,91500.0,91500.0,91500.0,0],["2018-11-06",100000.0,100000.0,100000.0,100000.0,100],["2018-11-07",100000.0,100000.0,100000.0,100000.0,0],["2018-11-08",100000.0,100000.0,100000.0,100000.0,0],["2018-11-09",110000.0,110000.0,110000.0,110000.0,100],["2018-11-12",110000.0,110000.0,110000.0,110000.0,0],["2018-11-13",110000.0,110000.0,110000.0,110000.0,0],["2018-11-14",110000.0,110000.0,110000.0,110000.0,0],["2018-11-15",110000.0,110000.0,110000.0,110000.0,0],["2018-11-16",110000.0,110000.0,110000.0,110000.0,0],["2018-11-19",110000.0,110000.0,110000.0,110000.0,0],["2018-11-20",110000.0,110000.0,110000.0,110000.0,0],["2018-11-21",110000.0,110000.0,110000.0,110000.0,0],["2018-11-22",110000.0,110000.0,110000.0,110000.0,0],["2018-11-23",110000.0,110000.0,110000.0,110000.0,0],["2018-11-26",110000.0,110000.0,110000.0,110000.0,0],["2018-11-27",99000.0,99000.0,99000.0,99000.0,12800],["2018-11-28",89100.0,89100.0,89100.0,89100.0,100],["2018-11-29",89100.0,89100.0,89100.0,89100.0,0],["2018-11-30",89100.0,89100.0,89100.0,89100.0,0],["2018-12-03",89100.0,89100.0,89100.0,89100.0,0],["2018-12-04",89100.0,89100.0,89100.0,89100.0,0],["2018-12-05",89100.0,89100.0,89100.0,89100.0,0],["2018-12-06",80200.0,80200.0,80200.0,80200.0,100],["2018-12-07",72200.0,72200.0,72200.0,72200.0,300],["2018-12-10",65000.0,65000.0,65000.0,65000.0,800],["2018-12-11",58500.0,58500.0,58500.0,58500.0,1800],["2018-12-12",52700.0,58500.0,52700.0,58500.0,600],["2018-12-13",58500.0,58500.0,58500.0,58500.0,0],["2018-12-14",61000.0,64300.0,60000.0,64300.0,800],["2018-12-17",67000.0,70700.0,67000.0,70700.0,7600],["2018-12-18",72000.0,77700.0,68000.0,70700.0,3000],["2018-12-19",70000.0,70000.0,70000.0,70000.0,1000],["2018-12-20",77000.0,77000.0,77000.0,77000.0,300],["2018-12-21",70000.0,80000.0,70000.0,80000.0,3400],["2018-12-24",86000.0,88000.0,72000.0,85500.0,264600],["2018-12-25",78000.0,94000.0,78000.0,94000.0,1700],["2018-12-26",90000.0,103400.0,90000.0,103400.0,1700],["2018-12-27",103400.0,113700.0,103400.0,113700.0,3800],["2018-12-28",118800.0,118800.0,118800.0,118800.0,100],["2019-01-02",118800.0,118800.0,118800.0,118800.0,0],["2019-01-03",118800.0,118800.0,118800.0,118800.0,0],["2019-01-04",118800.0,118800.0,118800.0,118800.0,0],["2019-01-07",118800.0,118800.0,118800.0,118800.0,0],["2019-01-08",118800.0,118800.0,118800.0,118800.0,0],["2019-01-09",118800.0,118800.0,118800.0,118800.0,542900],["2019-01-10",118800.0,118800.0,118800.0,118800.0,0],["2019-01-11",118800.0,118800.0,118800.0,118800.0,527500],["2019-01-14",118800.0,118800.0,118800.0,118800.0,340000],["2019-01-15",118800.0,118800.0,118800.0,118800.0,382100],["2019-01-16",118800.0,118800.0,118800.0,118800.0,0],["2019-01-17",118800.0,118800.0,118800.0,118800.0,0],["2019-01-18",118800.0,118800.0,118800.0,118800.0,0],["2019-01-21",118800.0,118800.0,118800.0,118800.0,0],["2019-01-22",118800.0,118800.0,118800.0,118800.0,0],["2019-01-23",118800.0,118800.0,118800.0,118800.0,0],["2019-01-24",118800.0,118800.0,118800.0,118800.0,0],["2019-01-25",118800.0,118800.0,118800.0,118800.0,0],["2019-01-28",118800.0,118800.0,118800.0,118800.0,0],["2019-01-29",118800.0,118800.0,118800.0,118800.0,0],["2019-01-30",118800.0,118800.0,118800.0,118800.0,0],["2019-01-31",118800.0,118800.0,118800.0,118800.0,0],["2019-02-01",118800.0,118800.0,118800.0,118800.0,0],["2019-02-11",118800.0,118800.0,118800.0,118800.0,0],["2019-02-12",118800.0,118800.0,118800.0,118800.0,0],["2019-02-13",118800.0,118800.0,118800.0,118800.0,0],["2019-02-14",118800.0,118800.0,118800.0,118800.0,0],["2019-02-15",118800.0,118800.0,118800.0,118800.0,0],["2019-02-18",118800.0,118800.0,118800.0,118800.0,0],["2019-02-19",118800.0,118800.0,118800.0,118800.0,0],["2019-02-20",118800.0,118800.0,118800.0,118800.0,0],["2019-02-21",118800.0,118800.0,118800.0,118800.0,0],["2019-02-22",118800.0,118800.0,118800.0,118800.0,0],["2019-02-25",118800.0,118800.0,118800.0,118800.0,15000],["2019-02-26",118800.0,118800.0,118800.0,118800.0,0],["2019-02-27",118800.0,118800.0,118800.0,118800.0,0],["2019-02-28",118800.0,118800.0,118800.0,118800.0,0],["2019-03-01",118800.0,118800.0,118800.0,118800.0,0],["2019-03-04",118800.0,118800.0,118800.0,118800.0,0],["2019-03-05",118800.0,118800.0,118800.0,118800.0,0],["2019-03-06",118800.0,118800.0,118800.0,118800.0,0],["2019-03-07",118800.0,118800.0,118800.0,118800.0,0],["2019-03-08",118800.0,118800.0,118800.0,118800.0,0],["2019-03-11",118800.0,118800.0,118800.0,118800.0,0],["2019-03-12",118800.0,118800.0,118800.0,118800.0,0],["2019-03-13",118800.0,118800.0,118800.0,118800.0,0],["2019-03-14",118800.0,118800.0,118800.0,118800.0,0],["2019-03-15",118800.0,118800.0,118800.0,118800.0,0],["2019-03-18",118800.0,118800.0,118800.0,118800.0,0],["2019-03-19",118800.0,118800.0,118800.0,118800.0,0],["2019-03-20",118800.0,118800.0,118800.0,118800.0,0],["2019-03-21",118800.0,118800.0,118800.0,118800.0,0],["2019-03-22",118800.0,118800.0,118800.0,118800.0,0],["2019-03-25",118800.0,118800.0,118800.0,118800.0,0],["2019-03-26",118800.0,118800.0,118800.0,118800.0,0],["2019-03-27",118800.0,118800.0,118800.0,118800.0,0],["2019-03-28",118800.0,118800.0,118800.0,118800.0,0],["2019-03-29",118800.0,118800.0,118800.0,118800.0,0],["2019-04-01",118800.0,118800.0,118800.0,118800.0,354000],["2019-04-02",118800.0,118800.0,118800.0,118800.0,178200],["2019-04-03",118800.0,118800.0,118800.0,118800.0,178200],["2019-04-04",118800.0,118800.0,118800.0,118800.0,171000],["2019-04-05",118800.0,118800.0,118800.0,118800.0,181350],["2019-04-08",118800.0,118800.0,118800.0,118800.0,170900],["2019-04-09",118800.0,118800.0,118800.0,118800.0,178400],["2019-04-10",118800.0,118800.0,118800.0,118800.0,170100],["2019-04-11",118800.0,118800.0,118800.0,118800.0,170000],["2019-04-12",118800.0,118800.0,118800.0,118800.0,170000],["2019-04-16",118800.0,118800.0,118800.0,118800.0,170000],["2019-04-17",118800.0,118800.0,118800.0,118800.0,0],["2019-04-18",118800.0,118800.0,118800.0,118800.0,0],["2019-04-19",118800.0,118800.0,118800.0,118800.0,0],["2019-04-22",118800.0,118800.0,118800.0,118800.0,0],["2019-04-23",118800.0,118800.0,118800.0,118800.0,0],["2019-04-24",118800.0,118800.0,118800.0,118800.0,0],["2019-04-25",118800.0,118800.0,118800.0,118800.0,0],["2019-04-26",118800.0,118800.0,118800.0,118800.0,0],["2019-05-02",118800.0,118800.0,118800.0,118800.0,0],["2019-05-03",118800.0,118800.0,118800.0,118800.0,0],["2019-05-06",118800.0,118800.0,118800.0,118800.0,0],["2019-05-07",118800.0,118800.0,118800.0,118800.0,170000],["2019-05-08",118800.0,118800.0,118800.0,118800.0,0],["2019-05-09",118800.0,118800.0,118800.0,118800.0,0],["2019-05-10",118800.0,118800.0,118800.0,118800.0,0],["2019-05-13",118800.0,118800.0,118800.0,118800.0,0],["2019-05-14",118800.0,118800.0,118800.0,118800.0,0],["2019-05-15",118800.0,118800.0,118800.0,118800.0,0],["2019-05-16",118800.0,118800.0,118800.0,118800.0,0],["2019-05-17",118800.0,118800.0,118800.0,118800.0,0],["2019-05-20",118800.0,118800.0,118800.0,118800.0,0],["2019-05-21",118800.0,118800.0,118800.0,118800.0,0],["2019-05-22",118800.0,118800.0,118800.0,118800.0,0],["2019-05-23",118800.0,118800.0,118800.0,118800.0,0],["2019-05-24",118800.0,118800.0,118800.0,118800.0,15000],["2019-05-27",118800.0,118800.0,118800.0,118800.0,0],["2019-05-28",118800.0,118800.0,118800.0,118800.0,0],["2019-05-29",118800.0,118800.0,118800.0,118800.0,0],["2019-05-30",118800.0,118800.0,118800.0,118800.0,0],["2019-05-31",118800.0,118800.0,118800.0,118800.0,0],["2019-06-03",118800.0,118800.0,118800.0,118800.0,0],["2019-06-04",118800.0,118800.0,118800.0,118800.0,0],["2019-06-05",118800.0,118800.0,118800.0,118800.0,0],["2019-06-06",118800.0,118800.0,118800.0,118800.0,0],["2019-06-07",118800.0,118800.0,118800.0,118800.0,0],["2019-06-10",118800.0,118800.0,118800.0,118800.0,0],["2019-06-11",118800.0,118800.0,118800.0,118800.0,0],["2019-06-12",118800.0,118800.0,118800.0,118800.0,0],["2019-06-13",118800.0,118800.0,118800.0,118800.0,0],["2019-06-14",118800.0,118800.0,118800.0,118800.0,0],["2019-06-17",118800.0,118800.0,118800.0,118800.0,0],["2019-06-18",118800.0,118800.0,118800.0,118800.0,0],["2019-06-19",118800.0,118800.0,118800.0,118800.0,153800],["2019-06-20",118800.0,118800.0,118800.0,118800.0,0],["2019-06-21",118800.0,118800.0,118800.0,118800.0,0],["2019-06-24",118800.0,118800.0,118800.0,118800.0,0],["2019-06-25",118800.0,118800.0,118800.0,118800.0,500000],["2019-06-26",118800.0,118800.0,118800.0,118800.0,200000],["2019-06-27",118800.0,118800.0,118800.0,118800.0,0],["2019-06-28",130500.0,130500.0,130500.0,130500.0,500],["2019-07-01",130500.0,130500.0,130500.0,130500.0,114900],["2019-07-02",130500.0,130500.0,130500.0,130500.0,178200],["2019-07-03",130500.0,130500.0,130500.0,130500.0,171000],["2019-07-04",130500.0,130500.0,130500.0,130500.0,181300],["2019-07-05",130500.0,130500.0,130500.0,130500.0,170600],["2019-07-08",130500.0,130500.0,130500.0,130500.0,178400],["2019-07-09",130500.0,130500.0,130500.0,130500.0,170100],["2019-07-10",130500.0,130500.0,130500.0,130500.0,370000],["2019-07-11",130500.0,130500.0,130500.0,130500.0,0],["2019-07-12",130500.0,130500.0,130500.0,130500.0,45000],["2019-07-15",130500.0,130500.0,130500.0,130500.0,170000],["2019-07-16",117500.0,117500.0,117500.0,117500.0,100],["2019-07-17",105800.0,105800.0,105800.0,105800.0,309765],["2019-07-18",115000.0,115000.0,115000.0,115000.0,100],["2019-07-19",115000.0,115000.0,115000.0,115000.0,0],["2019-07-22",115000.0,115000.0,115000.0,115000.0,0],["2019-07-23",108000.0,108100.0,108000.0,108100.0,300],["2019-07-24",108100.0,108100.0,108100.0,108100.0,0],["2019-07-25",110000.0,110000.0,110000.0,110000.0,500],["2019-07-26",110000.0,110000.0,110000.0,110000.0,0],["2019-07-29",110000.0,110000.0,110000.0,110000.0,0],["2019-07-30",110000.0,110000.0,110000.0,110000.0,0],["2019-07-31",110000.0,110000.0,110000.0,110000.0,0],["2019-08-01",110000.0,110000.0,110000.0,110000.0,0],["2019-08-02",110000.0,110000.0,110000.0,110000.0,100],["2019-08-05",110000.0,110000.0,110000.0,110000.0,170000],["2019-08-06",110000.0,110000.0,110000.0,110000.0,0],["2019-08-07",110000.0,110000.0,110000.0,110000.0,0],["2019-08-08",110000.0,110000.0,110000.0,110000.0,0],["2019-08-09",110000.0,110000.0,110000.0,110000.0,0],["2019-08-12",110000.0,110000.0,110000.0,110000.0,0],["2019-08-13",110000.0,110000.0,110000.0,110000.0,0],["2019-08-14",110000.0,110000.0,110000.0,110000.0,0],["2019-08-15",110000.0,110000.0,110000.0,110000.0,0],["2019-08-16",110000.0,110000.0,110000.0,110000.0,0],["2019-08-19",110000.0,110000.0,110000.0,110000.0,0],["2019-08-20",110000.0,110000.0,110000.0,110000.0,0],["2019-08-21",110000.0,110000.0,110000.0,110000.0,0],["2019-08-22",110000.0,110000.0,110000.0,110000.0,15000],["2019-08-23",99100.0,99100.0,99100.0,99100.0,100],["2019-08-26",99100.0,99100.0,99100.0,99100.0,940000],["2019-08-27",99100.0,99100.0,99100.0,99100.0,0],["2019-08-28",99100.0,99100.0,99100.0,99100.0,0],["2019-08-29",99100.0,99100.0,99100.0,99100.0,0],["2019-08-30",99100.0,99100.0,99100.0,99100.0,0],["2019-09-03",92200.0,92200.0,92200.0,92200.0,100],["2019-09-04",92300.0,92300.0,92300.0,92300.0,200],["2019-09-05",92300.0,92300.0,92300.0,92300.0,0],["2019-09-06",92300.0,92300.0,92300.0,92300.0,0],["2019-09-09",93500.0,93500.0,93500.0,93500.0,100],["2019-09-10",93500.0,93500.0,93500.0,93500.0,0],["2019-09-11",93500.0,93500.0,93500.0,93500.0,0],["2019-09-12",93500.0,93500.0,93500.0,93500.0,0],["2019-09-13",93500.0,93500.0,93500.0,93500.0,0],["2019-09-16",93500.0,93500.0,93500.0,93500.0,0],["2019-09-17",93500.0,93500.0,93500.0,93500.0,0],["2019-09-18",93500.0,93500.0,93500.0,93500.0,0],["2019-09-19",93500.0,93500.0,93500.0,93500.0,0],["2019-09-20",93500.0,93500.0,93500.0,93500.0,0],["2019-09-23",93500.0,93500.0,93500.0,93500.0,0],["2019-09-24",92100.0,92100.0,92100.0,92100.0,171100],["2019-09-25",92100.0,92100.0,92100.0,92100.0,293100],["2019-09-26",92100.0,92100.0,92100.0,92100.0,0],["2019-09-27",93900.0,101300.0,93900.0,101300.0,400],["2019-09-30",110000.0,111400.0,110000.0,111400.0,280200],["2019-10-01",122500.0,122500.0,122500.0,122500.0,100],["2019-10-02",114400.0,125000.0,114400.0,125000.0,121900],["2019-10-03",119900.0,119900.0,119900.0,119900.0,179100],["2019-10-04",124500.0,124500.0,124500.0,124500.0,128600],["2019-10-07",124500.0,124500.0,124500.0,124500.0,170100],["2019-10-08",124500.0,124500.0,124500.0,124500.0,170000],["2019-10-09",124500.0,124500.0,124500.0,124500.0,0],["2019-10-10",124500.0,124500.0,124500.0,124500.0,0],["2019-10-11",124500.0,124500.0,124500.0,124500.0,0],["2019-10-14",124500.0,124500.0,124500.0,124500.0,140900],["2019-10-15",124500.0,124500.0,124500.0,124500.0,151165],["2019-10-16",124500.0,124500.0,124500.0,124500.0,0],["2019-10-17",124500.0,124500.0,124500.0,124500.0,200000],["2019-10-18",124500.0,124500.0,124500.0,124500.0,0],["2019-10-21",124500.0,124500.0,124500.0,124500.0,386400],["2019-10-22",119000.0,119000.0,119000.0,119000.0,125000],["2019-10-23",119000.0,119000.0,119000.0,119000.0,0],["2019-10-24",119000.0,119000.0,119000.0,119000.0,0],["2019-10-25",119000.0,119000.0,119000.0,119000.0,0],["2019-10-28",119000.0,119000.0,119000.0,119000.0,0],["2019-10-29",119000.0,119000.0,119000.0,119000.0,0],["2019-10-30",119000.0,119000.0,119000.0,119000.0,125000],["2019-10-31",119000.0,119000.0,119000.0,119000.0,0],["2019-11-01",119000.0,119000.0,119000.0,119000.0,0],["2019-11-04",108000.0,121000.0,108000.0,120000.0,100700],["2019-11-05",112000.0,112000.0,112000.0,112000.0,100],["2019-11-06",112000.0,112000.0,112000.0,112000.0,0],["2019-11-07",112000.0,112000.0,112000.0,112000.0,0],["2019-11-08",112000.0,112000.0,112000.0,112000.0,0],["2019-11-11",112000.0,112000.0,112000.0,112000.0,0],["2019-11-12",114500.0,120000.0,114500.0,114500.0,1400],["2019-11-13",114500.0,114500.0,114500.0,114500.0,0],["2019-11-14",106800.0,106800.0,106800.0,106800.0,100],["2019-11-15",106800.0,106800.0,106800.0,106800.0,0],["2019-11-18",106800.0,106800.0,106800.0,106800.0,0],["2019-11-19",109000.0,109000.0,109000.0,109000.0,100],["2019-11-20",101000.0,101000.0,101000.0,101000.0,156600],["2019-11-21",101000.0,101000.0,101000.0,101000.0,0],["2019-11-22",101000.0,101000.0,101000.0,101000.0,0],["2019-11-25",101000.0,101000.0,101000.0,101000.0,0],["2019-11-26",103000.0,103000.0,103000.0,103000.0,60100],["2019-11-27",103000.0,103000.0,103000.0,103000.0,0],["2019-11-28",103000.0,103000.0,103000.0,103000.0,0],["2019-11-29",103000.0,103000.0,103000.0,103000.0,0],["2019-12-02",103000.0,103000.0,103000.0,103000.0,257000],["2019-12-03",103000.0,103000.0,103000.0,103000.0,0],["2019-12-04",103000.0,103000.0,103000.0,103000.0,0],["2019-12-05",103000.0,103000.0,103000.0,103000.0,0],["2019-12-06",103000.0,103000.0,103000.0,103000.0,0],["2019-12-09",103000.0,103000.0,103000.0,103000.0,0],["2019-12-10",103000.0,103000.0,103000.0,103000.0,0],["2019-12-11",103000.0,103000.0,103000.0,103000.0,0],["2019-12-12",95000.0,95000.0,95000.0,95000.0,2800],["2019-12-13",95000.0,95000.0,95000.0,95000.0,0],["2019-12-16",95000.0,95000.0,95000.0,95000.0,0],["2019-12-17",97000.0,97000.0,97000.0,97000.0,100],["2019-12-18",97000.0,97000.0,97000.0,97000.0,0],["2019-12-19",90300.0,106700.0,90300.0,106700.0,500],["2019-12-20",96100.0,117300.0,96100.0,117300.0,3900],["2019-12-23",107000.0,107000.0,107000.0,107000.0,108800],["2019-12-24",107000.0,107000.0,107000.0,107000.0,100200],["2019-12-25",97000.0,117700.0,97000.0,117700.0,109500],["2019-12-26",129000.0,129000.0,129000.0,129000.0,100],["2019-12-27",129000.0,129000.0,129000.0,129000.0,0],["2019-12-30",129000.0,129000.0,129000.0,129000.0,200000],["2019-12-31",116100.0,129000.0,116100.0,129000.0,400],["2020-01-02",129000.0,129000.0,129000.0,129000.0,90000],["2020-01-03",129000.0,129000.0,129000.0,129000.0,0],["2020-01-06",129000.0,129000.0,129000.0,129000.0,90000],["2020-01-07",129000.0,129000.0,129000.0,129000.0,0],["2020-01-08",129000.0,129000.0,129000.0,129000.0,0],["2020-01-09",129000.0,129000.0,129000.0,129000.0,112200],["2020-01-10",129000.0,129000.0,129000.0,129000.0,0],["2020-01-13",129000.0,129000.0,129000.0,129000.0,90000],["2020-01-14",129000.0,129000.0,129000.0,129000.0,0],["2020-01-15",129000.0,129000.0,129000.0,129000.0,0],["2020-01-16",129000.0,129000.0,129000.0,129000.0,25000],["2020-01-17",129000.0,129000.0,129000.0,129000.0,50000],["2020-01-20",129000.0,129000.0,129000.0,129000.0,48000],["2020-01-21",129000.0,129000.0,129000.0,129000.0,0],["2020-01-22",129000.0,129000.0,129000.0,129000.0,0],["2020-01-30",129000.0,129000.0,129000.0,129000.0,0],["2020-01-31",129000.0,129000.0,129000.0,129000.0,0],["2020-02-03",129000.0,129000.0,129000.0,129000.0,100000],["2020-02-04",129000.0,129000.0,129000.0,129000.0,0],["2020-02-05",129000.0,129000.0,129000.0,129000.0,0],["2020-02-06",129000.0,129000.0,129000.0,129000.0,0],["2020-02-07",129000.0,129000.0,129000.0,129000.0,0],["2020-02-10",129000.0,129000.0,129000.0,129000.0,0],["2020-02-11",129000.0,129000.0,129000.0,129000.0,0],["2020-02-12",129000.0,129000.0,129000.0,129000.0,0],["2020-02-13",129000.0,129000.0,129000.0,129000.0,0],["2020-02-14",129000.0,129000.0,129000.0,129000.0,0],["2020-02-17",129000.0,129000.0,129000.0,129000.0,0],["2020-02-18",129000.0,129000.0,129000.0,129000.0,266000],["2020-02-19",129000.0,129000.0,129000.0,129000.0,0],["2020-02-20",129000.0,129000.0,129000.0,129000.0,0],["2020-02-21",129000.0,129000.0,129000.0,129000.0,0],["2020-02-24",129000.0,129000.0,129000.0,129000.0,0],["2020-02-25",129000.0,129000.0,129000.0,129000.0,0],["2020-02-26",129000.0,129000.0,129000.0,129000.0,0],["2020-02-27",116100.0,116100.0,116100.0,116100.0,100],["2020-02-28",104500.0,104500.0,104500.0,104500.0,100],["2020-03-02",94200.0,94200.0,94200.0,94200.0,100],["2020-03-03",94200.0,94200.0,94200.0,94200.0,0],["2020-03-04",94200.0,94200.0,94200.0,94200.0,0],["2020-03-05",94200.0,94200.0,94200.0,94200.0,0],["2020-03-06",94200.0,94200.0,94200.0,94200.0,0],["2020-03-09",84800.0,84800.0,84800.0,84800.0,200],["2020-03-10",84800.0,84800.0,84800.0,84800.0,0],["2020-03-11",92300.0,92300.0,92300.0,92300.0,100],["2020-03-12",92300.0,92300.0,92300.0,92300.0,0],["2020-03-13",92300.0,92300.0,92300.0,92300.0,0],["2020-03-16",92300.0,92300.0,92300.0,92300.0,0],["2020-03-17",92300.0,92300.0,92300.0,92300.0,0],["2020-03-18",92300.0,92300.0,92300.0,92300.0,0],["2020-03-19",93300.0,93300.0,93300.0,93300.0,2000],["2020-03-20",93300.0,93300.0,93300.0,93300.0,0],["2020-03-23",93300.0,93300.0,93300.0,93300.0,104000],["2020-03-24",93300.0,93300.0,93300.0,93300.0,344300],["2020-03-25",93300.0,93300.0,93300.0,93300.0,0],["2020-03-26",90000.0,101000.0,90000.0,101000.0,200],["2020-03-27",101000.0,101000.0,101000.0,101000.0,0],["2020-03-30",101000.0,101000.0,101000.0,101000.0,0],["2020-03-31",101000.0,101000.0,101000.0,101000.0,0],["2020-04-01",101000.0,101000.0,101000.0,101000.0,104000],["2020-04-03",101000.0,101000.0,101000.0,101000.0,0],["2020-04-06",101000.0,101000.0,101000.0,101000.0,104000],["2020-04-07",101000.0,101000.0,101000.0,101000.0,0],["2020-04-08",101000.0,101000.0,101000.0,101000.0,0],["2020-04-09",101000.0,101000.0,101000.0,101000.0,0],["2020-04-10",101000.0,101000.0,101000.0,101000.0,0],["2020-04-13",101000.0,101000.0,101000.0,101000.0,104000],["2020-04-14",101000.0,101000.0,101000.0,101000.0,220000],["2020-04-15",101000.0,101000.0,101000.0,101000.0,0],["2020-04-16",101000.0,101000.0,101000.0,101000.0,0],["2020-04-17",101000.0,101000.0,101000.0,101000.0,0],["2020-04-20",101000.0,101000.0,101000.0,101000.0,88000],["2020-04-21",101000.0,101000.0,101000.0,101000.0,0],["2020-04-22",101000.0,101000.0,101000.0,101000.0,100000],["2020-04-23",101000.0,101000.0,101000.0,101000.0,0],["2020-04-24",101000.0,101000.0,101000.0,101000.0,0],["2020-04-27",101000.0,101000.0,101000.0,101000.0,150000],["2020-04-28",101000.0,101000.0,101000.0,101000.0,0],["2020-04-29",101000.0,101000.0,101000.0,101000.0,0],["2020-05-04",101000.0,101000.0,101000.0,101000.0,100000],["2020-05-05",101000.0,101000.0,101000.0,101000.0,0],["2020-05-06",101000.0,101000.0,101000.0,101000.0,0],["2020-05-07",101000.0,101000.0,101000.0,101000.0,0],["2020-05-08",101000.0,101000.0,101000.0,101000.0,0],["2020-05-11",101000.0,101000.0,101000.0,101000.0,0],["2020-05-12",101000.0,101000.0,101000.0,101000.0,0],["2020-05-13",101000.0,101000.0,101000.0,101000.0,0],["2020-05-14",101000.0,101000.0,101000.0,101000.0,0],["2020-05-15",101000.0,101000.0,101000.0,101000.0,0],["2020-05-18",101000.0,101000.0,101000.0,101000.0,14900],["2020-05-19",101000.0,101000.0,101000.0,101000.0,0],["2020-05-20",101000.0,101000.0,101000.0,101000.0,151300],["2020-05-21",101000.0,101000.0,101000.0,101000.0,0],["2020-05-22",101000.0,101000.0,101000.0,101000.0,18000],["2020-05-25",101000.0,101000.0,101000.0,101000.0,0],["2020-05-26",101000.0,101000.0,101000.0,101000.0,0],["2020-05-27",101000.0,101000.0,101000.0,101000.0,0],["2020-05-28",101000.0,101000.0,101000.0,101000.0,0],["2020-05-29",101000.0,101000.0,101000.0,101000.0,0],["2020-06-01",101000.0,101000.0,101000.0,101000.0,0],["2020-06-02",101000.0,101000.0,101000.0,101000.0,0],["2020-06-03",101000.0,101000.0,101000.0,101000.0,0],["2020-06-04",101000.0,101000.0,101000.0,101000.0,0],["2020-06-05",101000.0,101000.0,101000.0,101000.0,0],["2020-06-08",101000.0,101000.0,101000.0,101000.0,0],["2020-06-09",101000.0,101000.0,101000.0,101000.0,0],["2020-06-10",101000.0,101000.0,101000.0,101000.0,0],["2020-06-11",101000.0,101000.0,101000.0,101000.0,0],["2020-06-12",101000.0,101000.0,101000.0,101000.0,0],["2020-06-15",101000.0,101000.0,101000.0,101000.0,0],["2020-06-16",101000.0,101000.0,101000.0,101000.0,0],["2020-06-17",101000.0,101000.0,101000.0,101000.0,0],["2020-06-18",101000.0,101000.0,101000.0,101000.0,0],["2020-06-19",101000.0,101000.0,101000.0,101000.0,0],["2020-06-22",101000.0,101000.0,101000.0,101000.0,204300],["2020-06-23",101000.0,101000.0,101000.0,101000.0,0],["2020-06-24",101000.0,101000.0,101000.0,101000.0,100600],["2020-06-25",101000.0,101000.0,101000.0,101000.0,0],["2020-06-26",101000.0,101000.0,101000.0,101000.0,0],["2020-06-29",101000.0,101000.0,101000.0,101000.0,0],["2020-06-30",101000.0,101000.0,101000.0,101000.0,357500],["2020-07-01",101000.0,101000.0,101000.0,101000.0,0],["2020-07-02",101000.0,101000.0,101000.0,101000.0,0],["2020-07-03",101000.0,101000.0,101000.0,101000.0,0],["2020-07-06",101000.0,101000.0,101000.0,101000.0,104000],["2020-07-07",101000.0,101000.0,101000.0,101000.0,0],["2020-07-08",101000.0,101000.0,101000.0,101000.0,0],["2020-07-09",101000.0,101000.0,101000.0,101000.0,245200],["2020-07-10",101000.0,101000.0,101000.0,101000.0,0],["2020-07-13",101000.0,101000.0,101000.0,101000.0,104000],["2020-07-14",101000.0,101000.0,101000.0,101000.0,0],["2020-07-15",101000.0,101000.0,101000.0,101000.0,0],["2020-07-16",101000.0,101000.0,101000.0,101000.0,0],["2020-07-17",101000.0,101000.0,101000.0,101000.0,0],["2020-07-20",101000.0,101000.0,101000.0,101000.0,461000],["2020-07-21",100000.0,100000.0,100000.0,100000.0,100],["2020-07-22",90000.0,90000.0,90000.0,90000.0,300],["2020-07-23",90000.0,97500.0,90000.0,97500.0,200],["2020-07-24",97500.0,97500.0,97500.0,97500.0,0],["2020-07-27",97500.0,97500.0,97500.0,97500.0,0],["2020-07-28",97500.0,97500.0,97500.0,97500.0,0],["2020-07-29",97500.0,97500.0,97500.0,97500.0,0],["2020-07-30",97500.0,97500.0,97500.0,97500.0,0],["2020-07-31",97500.0,97500.0,97500.0,97500.0,0],["2020-08-03",97000.0,107000.0,97000.0,107000.0,100300],["2020-08-04",107000.0,107000.0,107000.0,107000.0,0],["2020-08-05",107000.0,107000.0,107000.0,107000.0,0],["2020-08-06",107000.0,107000.0,107000.0,107000.0,0],["2020-08-07",107000.0,107000.0,107000.0,107000.0,0],["2020-08-10",107000.0,107000.0,107000.0,107000.0,0],["2020-08-11",107000.0,107000.0,107000.0,107000.0,0],["2020-08-12",107000.0,107000.0,107000.0,107000.0,0],["2020-08-13",107000.0,107000.0,107000.0,107000.0,0],["2020-08-14",107000.0,107000.0,107000.0,107000.0,0],["2020-08-17",107000.0,107000.0,107000.0,107000.0,14900],["2020-08-18",107000.0,107000.0,107000.0,107000.0,0],["2020-08-19",107000.0,107000.0,107000.0,107000.0,0],["2020-08-20",107000.0,107000.0,107000.0,107000.0,62000],["2020-08-21",107000.0,107000.0,107000.0,107000.0,0],["2020-08-24",107000.0,107000.0,107000.0,107000.0,0],["2020-08-25",107000.0,107000.0,107000.0,107000.0,0],["2020-08-26",107000.0,107000.0,107000.0,107000.0,0],["2020-08-27",107000.0,107000.0,107000.0,107000.0,0],["2020-08-28",107000.0,107000.0,107000.0,107000.0,0],["2020-08-31",107000.0,107000.0,107000.0,107000.0,0],["2020-09-01",107000.0,107000.0,107000.0,107000.0,0],["2020-09-03",107000.0,107000.0,107000.0,107000.0,0],["2020-09-04",107000.0,107000.0,107000.0,107000.0,0],["2020-09-07",107000.0,107000.0,107000.0,107000.0,0],["2020-09-08",107000.0,107000.0,107000.0,107000.0,0],["2020-09-09",107000.0,107000.0,107000.0,107000.0,0],["2020-09-10",107000.0,107000.0,107000.0,107000.0,0],["2020-09-11",107000.0,107000.0,107000.0,107000.0,0],["2020-09-14",107000.0,107000.0,107000.0,107000.0,0],["2020-09-15",107000.0,107000.0,107000.0,107000.0,0],["2020-09-16",107000.0,107000.0,107000.0,107000.0,0],["2020-09-17",107000.0,107000.0,107000.0,107000.0,0],["2020-09-18",107000.0,107000.0,107000.0,107000.0,0],["2020-09-21",107000.0,107000.0,107000.0,107000.0,208000],["2020-09-22",107000.0,107000.0,107000.0,107000.0,471300],["2020-09-23",107000.0,107000.0,107000.0,107000.0,0],["2020-09-24",107000.0,107000.0,107000.0,107000.0,0],["2020-09-25",107000.0,107000.0,107000.0,107000.0,0],["2020-09-28",107000.0,107000.0,107000.0,107000.0,104000],["2020-09-29",107000.0,107000.0,107000.0,107000.0,200165],["2020-09-30",107000.0,107000.0,107000.0,107000.0,0],["2020-10-01",107000.0,107000.0,107000.0,107000.0,0],["2020-10-02",107000.0,107000.0,107000.0,107000.0,0],["2020-10-05",107000.0,107000.0,107000.0,107000.0,104000],["2020-10-06",107000.0,107000.0,107000.0,107000.0,0],["2020-10-07",107000.0,107000.0,107000.0,107000.0,0],["2020-10-08",107000.0,107000.0,107000.0,107000.0,0],["2020-10-09",107000.0,107000.0,107000.0,107000.0,218500],["2020-10-12",107000.0,107000.0,107000.0,107000.0,0],["2020-10-13",107000.0,107000.0,107000.0,107000.0,0],["2020-10-14",107000.0,107000.0,107000.0,107000.0,0],["2020-10-15",107000.0,107000.0,107000.0,107000.0,0],["2020-10-16",107000.0,107000.0,107000.0,107000.0,0],["2020-10-19",107000.0,107000.0,107000.0,107000.0,0],["2020-10-20",107000.0,107000.0,107000.0,107000.0,0],["2020-10-21",107000.0,107000.0,107000.0,107000.0,0],["2020-10-22",107000.0,107000.0,107000.0,107000.0,0],["2020-10-23",107000.0,107000.0,107000.0,107000.0,0],["2020-10-26",107000.0,107000.0,107000.0,107000.0,0],["2020-10-27",107000.0,107000.0,107000.0,107000.0,0],["2020-10-28",107000.0,107000.0,107000.0,107000.0,0],["2020-10-29",107000.0,107000.0,107000.0,107000.0,0],["2020-10-30",107000.0,107000.0,107000.0,107000.0,0],["2020-11-02",107000.0,107000.0,107000.0,107000.0,0],["2020-11-03",107000.0,107000.0,107000.0,107000.0,0],["2020-11-04",107000.0,107000.0,107000.0,107000.0,0],["2020-11-05",107000.0,107000.0,107000.0,107000.0,0],["2020-11-06",107000.0,107000.0,107000.0,107000.0,0],["2020-11-09",107000.0,107000.0,107000.0,107000.0,0],["2020-11-10",107000.0,107000.0,107000.0,107000.0,0],["2020-11-11",107000.0,107000.0,107000.0,107000.0,0],["2020-11-12",107000.0,107000.0,107000.0,107000.0,0],["2020-11-13",107000.0,107000.0,107000.0,107000.0,0],["2020-11-16",107000.0,107000.0,107000.0,107000.0,0],["2020-11-17",107000.0,107000.0,107000.0,107000.0,0],["2020-11-18",107000.0,107000.0,107000.0,107000.0,0],["2020-11-19",107000.0,107000.0,107000.0,107000.0,0],["2020-11-20",107000.0,107000.0,107000.0,107000.0,0],["2020-11-23",107000.0,107000.0,107000.0,107000.0,0],["2020-11-24",107000.0,107000.0,107000.0,107000.0,0],["2020-11-25",107000.0,107000.0,107000.0,107000.0,0],["2020-11-26",107000.0,107000.0,107000.0,107000.0,0],["2020-11-27",107000.0,107000.0,107000.0,107000.0,0],["2020-11-30",96300.0,96300.0,96300.0,96300.0,100],["2020-12-01",87000.0,87000.0,87000.0,87000.0,100],["2020-12-02",87000.0,87000.0,87000.0,87000.0,0],["2020-12-03",86900.0,86900.0,86900.0,86900.0,200],["2020-12-04",88500.0,95500.0,88500.0,93000.0,1400],["2020-12-07",86000.0,86000.0,86000.0,86000.0,100],["2020-12-08",94500.0,94500.0,86000.0,86000.0,600],["2020-12-09",86000.0,86000.0,86000.0,86000.0,0],["2020-12-10",86000.0,86000.0,86000.0,86000.0,600],["2020-12-11",85000.0,94600.0,85000.0,94600.0,1700],["2020-12-14",90000.0,94400.0,90000.0,94400.0,300],["2020-12-15",94400.0,94400.0,94400.0,94400.0,0],["2020-12-16",87800.0,87800.0,87800.0,87800.0,100],["2020-12-17",88000.0,88000.0,79200.0,79200.0,200],["2020-12-18",79300.0,87100.0,79000.0,87100.0,2400],["2020-12-21",88500.0,94500.0,88000.0,94500.0,1000],["2020-12-22",85500.0,93000.0,85100.0,93000.0,305600],["2020-12-23",93000.0,93000.0,93000.0,93000.0,0],["2020-12-24",93000.0,93000.0,93000.0,93000.0,0],["2020-12-25",93000.0,93000.0,93000.0,93000.0,0],["2020-12-28",93000.0,93000.0,93000.0,93000.0,208000],["2020-12-29",93000.0,93000.0,93000.0,93000.0,0],["2020-12-30",92000.0,98000.0,92000.0,98000.0,2600],["2020-12-31",98000.0,103000.0,98000.0,103000.0,900],["2021-01-04",103000.0,103000.0,103000.0,103000.0,104000],["2021-01-05",92700.0,92700.0,92700.0,92700.0,254500],["2021-01-06",85500.0,85600.0,85500.0,85600.0,200],["2021-01-07",85600.0,85600.0,85600.0,85600.0,0],["2021-01-08",80700.0,80700.0,80600.0,80600.0,1400],["2021-01-11",80800.0,87000.0,72600.0,87000.0,15600],["2021-01-12",87000.0,87000.0,87000.0,87000.0,1000],["2021-01-13",80100.0,80100.0,80000.0,80000.0,1600],["2021-01-14",81500.0,82000.0,81500.0,82000.0,1000],["2021-01-15",82200.0,82200.0,75700.0,82000.0,1000],["2021-01-18",81900.0,82000.0,81900.0,82000.0,800],["2021-01-19",76200.0,85900.0,76200.0,85900.0,400],["2021-01-20",79700.0,79700.0,77400.0,77400.0,700],["2021-01-21",70000.0,70000.0,69700.0,69700.0,2900],["2021-01-22",69700.0,69700.0,62800.0,62800.0,11300],["2021-01-25",62500.0,63100.0,62500.0,63100.0,300],["2021-01-26",63100.0,63100.0,63100.0,63100.0,0],["2021-01-27",63100.0,63200.0,62000.0,63200.0,1400],["2021-01-28",59000.0,63200.0,57100.0,63200.0,1600],["2021-01-29",63000.0,63000.0,63000.0,63000.0,100],["2021-02-01",56800.0,63100.0,56700.0,63100.0,7100],["2021-02-02",57200.0,63100.0,57100.0,63100.0,900],["2021-02-03",63100.0,63100.0,63100.0,63100.0,100],["2021-02-04",62000.0,69400.0,62000.0,69400.0,120400],["2021-02-05",69400.0,76300.0,68100.0,76300.0,2900],["2021-02-08",76300.0,83900.0,76300.0,83900.0,7500],["2021-02-09",83000.0,92200.0,83000.0,92200.0,4000],["2021-02-17",92200.0,92200.0,92200.0,92200.0,14900],["2021-02-18",92200.0,92200.0,92200.0,92200.0,0],["2021-02-19",85000.0,99900.0,85000.0,99900.0,286900],["2021-02-22",99900.0,99900.0,99900.0,99900.0,0],["2021-02-23",99900.0,99900.0,99900.0,99900.0,0],["2021-02-24",99900.0,99900.0,99900.0,99900.0,0],["2021-02-25",99900.0,99900.0,99900.0,99900.0,0],["2021-02-26",99900.0,99900.0,99900.0,99900.0,0],["2021-03-01",99900.0,99900.0,99900.0,99900.0,0],["2021-03-02",99900.0,99900.0,99900.0,99900.0,0],["2021-03-03",99900.0,99900.0,99900.0,99900.0,0],["2021-03-04",99900.0,99900.0,99900.0,99900.0,0],["2021-03-05",99900.0,99900.0,99900.0,99900.0,0],["2021-03-08",99900.0,99900.0,99900.0,99900.0,0],["2021-03-09",99900.0,99900.0,99900.0,99900.0,10],["2021-03-10",99900.0,99900.0,99900.0,99900.0,0],["2021-03-11",99900.0,99900.0,99900.0,99900.0,0],["2021-03-12",99900.0,99900.0,99900.0,99900.0,0],["2021-03-15",99900.0,99900.0,99900.0,99900.0,0],["2021-03-16",99900.0,99900.0,99900.0,99900.0,22100],["2021-03-17",99900.0,99900.0,99900.0,99900.0,20],["2021-03-18",90000.0,91000.0,90000.0,91000.0,23700],["2021-03-19",90500.0,91000.0,81900.0,91000.0,397700],["2021-03-22",91000.0,91000.0,91000.0,91000.0,304600],["2021-03-23",91000.0,91000.0,91000.0,91000.0,22200],["2021-03-24",91000.0,91000.0,91000.0,91000.0,0],["2021-03-25",81900.0,91000.0,81900.0,91000.0,900],["2021-03-26",89500.0,99000.0,89500.0,99000.0,1500],["2021-03-29",90000.0,98000.0,89100.0,98000.0,409100],["2021-03-30",98000.0,98000.0,98000.0,98000.0,0],["2021-03-31",98000.0,98000.0,98000.0,98000.0,0],["2021-04-01",98000.0,98000.0,98000.0,98000.0,0],["2021-04-02",98000.0,98000.0,98000.0,98000.0,0],["2021-04-05",88200.0,90000.0,88200.0,89000.0,600],["2021-04-06",89000.0,89000.0,89000.0,89000.0,0],["2021-04-07",91500.0,91500.0,91500.0,91500.0,300],["2021-04-08",84500.0,84500.0,84500.0,84500.0,100],["2021-04-09",84500.0,84500.0,84500.0,84500.0,0],["2021-04-12",84500.0,84500.0,84500.0,84500.0,0],["2021-04-13",84500.0,84500.0,84500.0,84500.0,300],["2021-04-14",78400.0,80000.0,78400.0,80000.0,300],["2021-04-15",80000.0,81000.0,80000.0,81000.0,700],["2021-04-16",74100.0,74100.0,74100.0,74100.0,100],["2021-04-19",75000.0,80900.0,74100.0,80900.0,400],["2021-04-20",84800.0,84800.0,84800.0,84800.0,100],["2021-04-22",84800.0,84800.0,84800.0,84800.0,0],["2021-04-23",80000.0,81000.0,80000.0,80900.0,600],["2021-04-26",88800.0,88800.0,88800.0,88800.0,500],["2021-04-27",82500.0,85400.0,80000.0,85200.0,500],["2021-04-28",85200.0,85200.0,85200.0,85200.0,0],["2021-04-29",85200.0,85200.0,85200.0,85200.0,0],["2021-05-04",85200.0,85200.0,85200.0,85200.0,0],["2021-05-05",85000.0,85000.0,85000.0,85000.0,400],["2021-05-06",76500.0,90000.0,76500.0,90000.0,600],["2021-05-07",83000.0,85000.0,83000.0,85000.0,500],["2021-05-10",85000.0,85000.0,85000.0,85000.0,0],["2021-05-11",85000.0,85000.0,85000.0,85000.0,0],["2021-05-12",85000.0,85000.0,85000.0,85000.0,0],["2021-05-13",85000.0,85000.0,85000.0,85000.0,0],["2021-05-14",85000.0,85000.0,85000.0,85000.0,0],["2021-05-17",87000.0,87000.0,87000.0,87000.0,100],["2021-05-18",87000.0,87000.0,87000.0,87000.0,8000],["2021-05-19",87000.0,87000.0,87000.0,87000.0,0],["2021-05-20",89000.0,89000.0,89000.0,89000.0,100],["2021-05-21",89900.0,91000.0,89900.0,91000.0,300],["2021-05-24",91000.0,91000.0,91000.0,91000.0,221300],["2021-05-25",91000.0,91000.0,91000.0,91000.0,0],["2021-05-26",93300.0,100100.0,93300.0,99000.0,300],["2021-05-27",89100.0,96800.0,89100.0,96800.0,300],["2021-05-28",88000.0,90000.0,87500.0,88000.0,1700],["2021-05-31",87000.0,87000.0,87000.0,87000.0,500],["2021-06-01",93000.0,93000.0,80100.0,92900.0,400],["2021-06-02",92900.0,92900.0,92900.0,92900.0,0],["2021-06-03",92900.0,92900.0,92900.0,92900.0,0],["2021-06-04",83700.0,83700.0,83700.0,83700.0,100],["2021-06-07",75500.0,84900.0,75500.0,84900.0,900],["2021-06-08",84900.0,84900.0,84900.0,84900.0,0],["2021-06-09",84900.0,84900.0,84900.0,84900.0,0],["2021-06-10",84900.0,84900.0,84900.0,84900.0,0],["2021-06-11",84900.0,84900.0,84900.0,84900.0,0],["2021-06-14",76500.0,83400.0,76500.0,83400.0,400],["2021-06-15",83400.0,83400.0,83400.0,83400.0,0],["2021-06-16",83400.0,83400.0,83400.0,83400.0,0],["2021-06-17",83400.0,83400.0,83400.0,83400.0,0],["2021-06-18",83400.0,83400.0,83400.0,83400.0,0],["2021-06-21",83400.0,83400.0,83400.0,83400.0,221000],["2021-06-22",83400.0,83400.0,83400.0,83400.0,0],["2021-06-23",83400.0,83400.0,83400.0,83400.0,0],["2021-06-24",83400.0,83400.0,83400.0,83400.0,0],["2021-06-25",83400.0,83400.0,83400.0,83400.0,0],["2021-06-28",79000.0,91700.0,79000.0,91700.0,214965],["2021-06-29",84000.0,84000.0,84000.0,84000.0,400],["2021-06-30",84000.0,84000.0,84000.0,84000.0,0],["2021-07-01",84000.0,84000.0,84000.0,84000.0,0],["2021-07-02",75700.0,75700.0,75700.0,75700.0,200],["2021-07-05",80000.0,80000.0,80000.0,80000.0,100],["2021-07-06",85000.0,85000.0,85000.0,85000.0,100],["2021-07-07",85000.0,85000.0,85000.0,85000.0,0],["2021-07-08",85000.0,85000.0,85000.0,85000.0,0],["2021-07-09",85000.0,85000.0,85000.0,85000.0,0],["2021-07-12",84900.0,93000.0,84900.0,93000.0,400],["2021-07-13",93000.0,93000.0,93000.0,93000.0,0],["2021-07-14",93000.0,93000.0,93000.0,93000.0,0],["2021-07-15",84500.0,84500.0,84500.0,84500.0,100],["2021-07-16",78000.0,89000.0,76100.0,80000.0,1800],["2021-07-19",88000.0,88000.0,72000.0,80100.0,3000],["2021-07-20",73000.0,85200.0,72100.0,84900.0,4400],["2021-07-21",76500.0,76500.0,76500.0,76500.0,600],["2021-07-22",70300.0,77000.0,70200.0,77000.0,300],["2021-07-23",77200.0,77200.0,77200.0,77200.0,100],["2021-07-26",77200.0,77200.0,77200.0,77200.0,0],["2021-07-27",77200.0,77200.0,77200.0,77200.0,0],["2021-07-28",77200.0,77200.0,77200.0,77200.0,0],["2021-07-29",77000.0,77000.0,77000.0,77000.0,100],["2021-07-30",77000.0,77000.0,77000.0,77000.0,0],["2021-08-02",77000.0,77000.0,77000.0,77000.0,0],["2021-08-03",77000.0,77000.0,77000.0,77000.0,0],["2021-08-04",77000.0,77000.0,77000.0,77000.0,0],["2021-08-05",77000.0,77000.0,77000.0,77000.0,0],["2021-08-06",77000.0,77000.0,77000.0,77000.0,0],["2021-08-09",77000.0,77000.0,77000.0,77000.0,0],["2021-08-10",77000.0,77000.0,77000.0,77000.0,0],["2021-08-11",75500.0,75500.0,75500.0,75500.0,400],["2021-08-12",75500.0,75500.0,75500.0,75500.0,0],["2021-08-13",70600.0,79000.0,70600.0,79000.0,600],["2021-08-16",79000.0,79000.0,79000.0,79000.0,5000],["2021-08-17",78000.0,84800.0,78000.0,84800.0,2400],["2021-08-18",80000.0,84800.0,79600.0,84200.0,284500],["2021-08-19",84100.0,84700.0,84100.0,84700.0,600],["2021-08-20",84700.0,84700.0,84700.0,84700.0,0],["2021-08-23",77100.0,77300.0,77100.0,77300.0,400],["2021-08-24",77300.0,77300.0,77300.0,77300.0,0],["2021-08-25",77100.0,77100.0,76900.0,76900.0,900],["2021-08-26",76900.0,76900.0,76900.0,76900.0,0],["2021-08-27",76900.0,76900.0,76900.0,76900.0,0],["2021-08-30",71600.0,71600.0,71600.0,71600.0,200],["2021-08-31",71600.0,71600.0,71600.0,71600.0,0],["2021-09-01",71600.0,71600.0,71600.0,71600.0,0],["2021-09-06",71600.0,71600.0,71600.0,71600.0,0],["2021-09-07",71600.0,71600.0,71600.0,71600.0,0],["2021-09-08",73000.0,73000.0,73000.0,73000.0,100],["2021-09-09",73000.0,73000.0,73000.0,73000.0,0],["2021-09-10",73000.0,73000.0,73000.0,73000.0,400],["2021-09-13",73000.0,73000.0,73000.0,73000.0,0],["2021-09-14",73000.0,73000.0,73000.0,73000.0,0],["2021-09-15",76400.0,76400.0,76400.0,76400.0,100],["2021-09-16",76400.0,76400.0,76400.0,76400.0,0],["2021-09-17",76400.0,76400.0,76400.0,76400.0,0],["2021-09-20",79800.0,79800.0,79800.0,79800.0,62100],["2021-09-21",73800.0,73800.0,73800.0,73800.0,100],["2021-09-22",73800.0,73800.0,73800.0,73800.0,0],["2021-09-23",73800.0,73800.0,73800.0,73800.0,0],["2021-09-24",73800.0,73800.0,73800.0,73800.0,0],["2021-09-27",73800.0,73800.0,73800.0,73800.0,128000],["2021-09-28",73800.0,73800.0,73800.0,73800.0,0],["2021-09-29",73800.0,73800.0,73800.0,73800.0,0],["2021-09-30",73800.0,73800.0,73800.0,73800.0,0],["2021-10-01",81100.0,81100.0,67600.0,80000.0,3700],["2021-10-04",80000.0,80000.0,80000.0,80000.0,150000],["2021-10-05",80000.0,80000.0,80000.0,80000.0,1000],["2021-10-06",80000.0,80000.0,80000.0,80000.0,0],["2021-10-07",74200.0,74200.0,74200.0,74200.0,100],["2021-10-08",74200.0,74200.0,74200.0,74200.0,0],["2021-10-11",67100.0,67100.0,67100.0,67100.0,3300],["2021-10-12",70900.0,71000.0,70900.0,71000.0,200],["2021-10-13",71000.0,74200.0,71000.0,74200.0,300],["2021-10-14",74100.0,79100.0,74000.0,79100.0,700],["2021-10-15",79100.0,79100.0,79100.0,79100.0,0],["2021-10-18",79100.0,79100.0,79100.0,79100.0,120000],["2021-10-19",71600.0,72000.0,71200.0,71200.0,700],["2021-10-20",74700.0,74700.0,74700.0,74700.0,100],["2021-10-21",74700.0,74700.0,74700.0,74700.0,0],["2021-10-22",70700.0,71200.0,70700.0,71200.0,1100],["2021-10-25",66500.0,71100.0,66500.0,71100.0,200],["2021-10-26",71100.0,71100.0,71100.0,71100.0,0],["2021-10-27",71200.0,76000.0,67000.0,76000.0,1900],["2021-10-28",79300.0,79300.0,71100.0,75200.0,800],["2021-10-29",73000.0,74000.0,73000.0,74000.0,1000],["2021-11-01",77000.0,81400.0,77000.0,81400.0,1600],["2021-11-02",75500.0,75500.0,75400.0,75500.0,600],["2021-11-03",75500.0,75500.0,75500.0,75500.0,300],["2021-11-04",75500.0,75500.0,75500.0,75500.0,0],["2021-11-05",75500.0,75500.0,75500.0,75500.0,0],["2021-11-08",71200.0,74900.0,68000.0,74800.0,2000],["2021-11-09",74800.0,74800.0,74800.0,74800.0,0],["2021-11-10",74800.0,74800.0,74800.0,74800.0,0],["2021-11-11",70100.0,73100.0,70000.0,73100.0,500],["2021-11-12",73100.0,73100.0,73100.0,73100.0,800],["2021-11-15",76000.0,76000.0,76000.0,76000.0,5800],["2021-11-16",76000.0,76000.0,76000.0,76000.0,0],["2021-11-17",76000.0,76000.0,76000.0,76000.0,270000],["2021-11-18",76000.0,76000.0,76000.0,76000.0,0],["2021-11-19",76000.0,76000.0,76000.0,76000.0,0],["2021-11-22",69200.0,74800.0,69200.0,74800.0,400],["2021-11-23",69600.0,69600.0,69600.0,69600.0,100],["2021-11-24",69600.0,74000.0,69600.0,74000.0,400],["2021-11-25",73900.0,73900.0,73900.0,73900.0,100],["2021-11-26",73700.0,73700.0,73700.0,73700.0,100],["2021-11-29",73700.0,74900.0,73700.0,74900.0,2200],["2021-11-30",74900.0,74900.0,68400.0,70800.0,1200],["2021-12-01",70800.0,70800.0,70800.0,70800.0,0],["2021-12-02",68300.0,75300.0,68300.0,75300.0,600],["2021-12-03",75300.0,75300.0,75300.0,75300.0,900],["2021-12-06",75300.0,75300.0,75300.0,75300.0,0],["2021-12-07",75300.0,75300.0,75300.0,75300.0,0],["2021-12-08",75300.0,75300.0,75300.0,75300.0,0],["2021-12-09",75300.0,75300.0,75300.0,75300.0,0],["2021-12-10",75300.0,75300.0,75300.0,75300.0,0],["2021-12-13",75300.0,75300.0,75300.0,75300.0,0],["2021-12-14",75300.0,75300.0,75300.0,75300.0,0],["2021-12-15",75300.0,75300.0,75300.0,75300.0,0],["2021-12-16",75300.0,75300.0,75300.0,75300.0,0],["2021-12-17",74300.0,74300.0,74300.0,74300.0,100],["2021-12-20",74300.0,74300.0,74300.0,74300.0,184000],["2021-12-21",74300.0,74300.0,74300.0,74300.0,0],["2021-12-22",74300.0,74300.0,74300.0,74300.0,0],["2021-12-23",68600.0,68600.0,68600.0,68600.0,100],["2021-12-24",70000.0,70000.0,70000.0,70000.0,100],["2021-12-27",70100.0,70100.0,70100.0,70100.0,138100],["2021-12-28",70100.0,75000.0,68800.0,75000.0,2000],["2021-12-29",75000.0,75000.0,75000.0,75000.0,100],["2021-12-30",81900.0,81900.0,81900.0,81900.0,600],["2021-12-31",75000.0,89000.0,75000.0,89000.0,3300],["2022-01-04",89000.0,89000.0,89000.0,89000.0,0],["2022-01-05",87900.0,87900.0,87900.0,87900.0,100],["2022-01-06",87900.0,87900.0,87900.0,87900.0,0],["2022-01-07",87900.0,87900.0,87900.0,87900.0,1561400],["2022-01-10",87900.0,87900.0,87900.0,87900.0,0],["2022-01-11",87900.0,87900.0,87900.0,87900.0,0],["2022-01-12",87900.0,87900.0,87900.0,87900.0,0],["2022-01-13",87900.0,87900.0,87900.0,87900.0,0],["2022-01-14",87900.0,87900.0,87900.0,87900.0,0],["2022-01-17",87900.0,87900.0,87900.0,87900.0,0],["2022-01-18",87900.0,87900.0,87900.0,87900.0,0],["2022-01-19",87900.0,87900.0,87900.0,87900.0,0],["2022-01-20",87900.0,87900.0,87900.0,87900.0,0],["2022-01-21",87900.0,87900.0,87900.0,87900.0,0],["2022-01-24",87900.0,87900.0,87900.0,87900.0,0],["2022-01-25",87900.0,87900.0,87900.0,87900.0,0],["2022-01-26",87900.0,87900.0,87900.0,87900.0,0],["2022-01-27",87900.0,87900.0,87900.0,87900.0,0],["2022-01-28",87900.0,87900.0,87900.0,87900.0,0],["2022-02-07",87900.0,87900.0,87900.0,87900.0,0],["2022-02-08",87900.0,87900.0,87900.0,87900.0,0],["2022-02-09",79200.0,89500.0,79200.0,89500.0,800],["2022-02-10",89500.0,89500.0,89500.0,89500.0,0],["2022-02-11",89500.0,89500.0,89500.0,89500.0,0],["2022-02-14",89500.0,89500.0,89500.0,89500.0,5400],["2022-02-15",89500.0,89500.0,89500.0,89500.0,0],["2022-02-16",89500.0,89500.0,89500.0,89500.0,240000],["2022-02-17",89500.0,89500.0,89500.0,89500.0,0],["2022-02-18",89500.0,89500.0,89500.0,89500.0,0],["2022-02-21",89500.0,89500.0,89500.0,89500.0,221300],["2022-02-22",89500.0,89500.0,89500.0,89500.0,0],["2022-02-23",89500.0,89500.0,89500.0,89500.0,0],["2022-02-24",89500.0,89500.0,89500.0,89500.0,0],["2022-02-25",89500.0,89500.0,89500.0,89500.0,0],["2022-02-28",89500.0,89500.0,89500.0,89500.0,0],["2022-03-01",89500.0,89500.0,89500.0,89500.0,0],["2022-03-02",89500.0,89500.0,89500.0,89500.0,0],["2022-03-03",89500.0,89500.0,89500.0,89500.0,0],["2022-03-04",89500.0,89500.0,89500.0,89500.0,0],["2022-03-07",89500.0,89500.0,89500.0,89500.0,0],["2022-03-08",89500.0,89500.0,89500.0,89500.0,0],["2022-03-09",89500.0,89500.0,89500.0,89500.0,0],["2022-03-10",89500.0,89500.0,89500.0,89500.0,0],["2022-03-11",88000.0,88000.0,88000.0,88000.0,100],["2022-03-14",88000.0,88000.0,88000.0,88000.0,0],["2022-03-15",88000.0,88000.0,88000.0,88000.0,0],["2022-03-16",87000.0,87000.0,87000.0,87000.0,100],["2022-03-17",87000.0,87000.0,87000.0,87000.0,0],["2022-03-18",87000.0,87000.0,87000.0,87000.0,0],["2022-03-21",87000.0,87000.0,87000.0,87000.0,100000],["2022-03-22",87000.0,87000.0,87000.0,87000.0,0],["2022-03-23",87000.0,87000.0,87000.0,87000.0,0],["2022-03-24",87000.0,87000.0,87000.0,87000.0,0],["2022-03-25",87000.0,87000.0,87000.0,87000.0,0],["2022-03-28",87000.0,87000.0,87000.0,87000.0,124000],["2022-03-29",87000.0,87000.0,87000.0,87000.0,0],["2022-03-30",87000.0,87000.0,87000.0,87000.0,0],["2022-03-31",87000.0,87000.0,87000.0,87000.0,0],["2022-04-01",87000.0,87000.0,87000.0,87000.0,0],["2022-04-04",85000.0,85000.0,85000.0,85000.0,296400],["2022-04-05",85000.0,85000.0,85000.0,85000.0,0],["2022-04-06",76500.0,76500.0,76500.0,76500.0,1100],["2022-04-07",78400.0,84100.0,78400.0,84100.0,1200],["2022-04-08",76600.0,91300.0,76600.0,91300.0,200],["2022-04-12",91300.0,91300.0,91300.0,91300.0,0],["2022-04-13",91300.0,91300.0,91300.0,91300.0,0],["2022-04-14",91300.0,91300.0,91300.0,91300.0,0],["2022-04-15",91300.0,91300.0,91300.0,91300.0,0],["2022-04-18",91300.0,91300.0,91300.0,91300.0,0],["2022-04-19",91300.0,91300.0,91300.0,91300.0,0],["2022-04-20",91300.0,91300.0,91300.0,91300.0,0],["2022-04-21",82200.0,85900.0,82200.0,85900.0,300],["2022-04-22",77500.0,77500.0,77500.0,77500.0,100],["2022-04-25",79500.0,85200.0,79500.0,85200.0,200],["2022-04-26",88800.0,88800.0,78000.0,78000.0,200],["2022-04-27",70200.0,70500.0,70200.0,70500.0,1200],["2022-04-28",77400.0,77400.0,77400.0,77400.0,100],["2022-04-29",79000.0,84900.0,79000.0,84900.0,400],["2022-05-04",78000.0,84700.0,78000.0,84500.0,500],["2022-05-05",84500.0,84500.0,84500.0,84500.0,0],["2022-05-06",84500.0,84500.0,84500.0,84500.0,0],["2022-05-09",84500.0,84500.0,84500.0,84500.0,0],["2022-05-10",84500.0,84500.0,84500.0,84500.0,0],["2022-05-11",84500.0,84500.0,84500.0,84500.0,0],["2022-05-12",84500.0,84500.0,84500.0,84500.0,0],["2022-05-13",84500.0,84500.0,84500.0,84500.0,0],["2022-05-16",84500.0,84500.0,84500.0,84500.0,100],["2022-05-17",84500.0,84500.0,84500.0,84500.0,252000],["2022-05-18",84500.0,84500.0,84500.0,84500.0,0],["2022-05-19",84500.0,84500.0,84500.0,84500.0,0],["2022-05-20",84500.0,84500.0,84500.0,84500.0,0],["2022-05-23",84500.0,84500.0,84500.0,84500.0,0],["2022-05-24",84500.0,84500.0,84500.0,84500.0,0],["2022-05-25",84500.0,84500.0,84500.0,84500.0,0],["2022-05-26",84500.0,84500.0,84500.0,84500.0,0],["2022-05-27",84500.0,84500.0,84500.0,84500.0,0],["2022-05-30",84500.0,84500.0,84500.0,84500.0,0],["2022-05-31",84500.0,84500.0,84500.0,84500.0,0],["2022-06-01",84500.0,84500.0,84500.0,84500.0,0],["2022-06-02",84500.0,84500.0,84500.0,84500.0,0],["2022-06-03",84500.0,84500.0,84500.0,84500.0,0],["2022-06-06",84500.0,84500.0,84500.0,84500.0,0],["2022-06-07",84500.0,84500.0,84500.0,84500.0,0],["2022-06-08",77000.0,77000.0,77000.0,77000.0,100],["2022-06-09",79100.0,84700.0,79100.0,84700.0,600],["2022-06-10",92500.0,92800.0,92500.0,92800.0,200],["2022-06-13",92000.0,92000.0,92000.0,92000.0,200],["2022-06-14",92000.0,92000.0,92000.0,92000.0,0],["2022-06-15",92000.0,92000.0,92000.0,92000.0,0],["2022-06-16",92000.0,92000.0,92000.0,92000.0,0],["2022-06-17",85500.0,85500.0,85500.0,85500.0,100],["2022-06-20",94000.0,94000.0,94000.0,94000.0,60100],["2022-06-21",94000.0,94000.0,94000.0,94000.0,0],["2022-06-22",94000.0,94000.0,94000.0,94000.0,0],["2022-06-23",94000.0,94000.0,94000.0,94000.0,0],["2022-06-24",94000.0,94000.0,94000.0,94000.0,0],["2022-06-27",95000.0,98900.0,95000.0,98900.0,336300],["2022-06-28",98900.0,98900.0,98900.0,98900.0,0],["2022-06-29",98900.0,98900.0,98900.0,98900.0,1000],["2022-06-30",98900.0,98900.0,98900.0,98900.0,0],["2022-07-01",98900.0,98900.0,98900.0,98900.0,0],["2022-07-04",98900.0,98900.0,98900.0,98900.0,0],["2022-07-05",98900.0,98900.0,98900.0,98900.0,0],["2022-07-06",98900.0,98900.0,98900.0,98900.0,0],["2022-07-07",98900.0,98900.0,98900.0,98900.0,0],["2022-07-08",98900.0,98900.0,98900.0,98900.0,0],["2022-07-11",98900.0,98900.0,98900.0,98900.0,0],["2022-07-12",98900.0,98900.0,98900.0,98900.0,0],["2022-07-13",98900.0,98900.0,98900.0,98900.0,0],["2022-07-14",89100.0,89100.0,89100.0,89100.0,300],["2022-07-15",82000.0,82000.0,82000.0,82000.0,200],["2022-07-18",90200.0,90200.0,90200.0,90200.0,100],["2022-07-19",94000.0,94000.0,93000.0,93000.0,200],["2022-07-20",93000.0,93000.0,93000.0,93000.0,0],["2022-07-21",93000.0,93000.0,93000.0,93000.0,0],["2022-07-22",93000.0,93000.0,93000.0,93000.0,0],["2022-07-25",93000.0,93000.0,93000.0,93000.0,0],["2022-07-26",83700.0,83700.0,83700.0,83700.0,200],["2022-07-27",83700.0,83700.0,83700.0,83700.0,100],["2022-07-28",83700.0,83700.0,83700.0,83700.0,0],["2022-07-29",83700.0,83700.0,83700.0,83700.0,0],["2022-08-01",83700.0,83700.0,83700.0,83700.0,0],["2022-08-02",83700.0,83700.0,83700.0,83700.0,0],["2022-08-03",83700.0,83700.0,83700.0,83700.0,0],["2022-08-04",75400.0,83300.0,75400.0,83300.0,200],["2022-08-05",83300.0,83300.0,83300.0,83300.0,0],["2022-08-08",83300.0,83300.0,83300.0,83300.0,0],["2022-08-09",83300.0,83300.0,83300.0,83300.0,0],["2022-08-10",83300.0,83300.0,83300.0,83300.0,0],["2022-08-11",83300.0,83300.0,83300.0,83300.0,0],["2022-08-12",83300.0,83300.0,83300.0,83300.0,0],["2022-08-15",78000.0,81000.0,78000.0,81000.0,500],["2022-08-16",83100.0,83100.0,83100.0,83100.0,270100],["2022-08-17",78000.0,78000.0,78000.0,78000.0,200],["2022-08-18",85800.0,85800.0,78000.0,85700.0,2000],["2022-08-19",78000.0,84800.0,78000.0,84800.0,300],["2022-08-22",84800.0,84800.0,84800.0,84800.0,221300],["2022-08-23",78000.0,78000.0,78000.0,78000.0,100],["2022-08-24",79000.0,85800.0,75200.0,80000.0,800],["2022-08-25",75200.0,75200.0,75200.0,75200.0,100],["2022-08-26",82700.0,82700.0,82700.0,82700.0,400],["2022-08-29",82700.0,82700.0,82700.0,82700.0,0],["2022-08-30",82700.0,82700.0,82700.0,82700.0,0],["2022-08-31",82700.0,82700.0,82700.0,82700.0,500],["2022-09-05",82700.0,82700.0,82700.0,82700.0,0],["2022-09-06",82700.0,82700.0,82700.0,82700.0,0],["2022-09-07",77000.0,77000.0,77000.0,77000.0,400],["2022-09-08",83900.0,83900.0,83900.0,83900.0,100],["2022-09-09",77800.0,83900.0,77800.0,83900.0,900],["2022-09-12",83900.0,83900.0,83900.0,83900.0,0],["2022-09-13",88500.0,88500.0,88300.0,88300.0,8700],["2022-09-14",88300.0,88300.0,88300.0,88300.0,0],["2022-09-15",88300.0,88300.0,88300.0,88300.0,0],["2022-09-16",88300.0,88300.0,88300.0,88300.0,0],["2022-09-19",88300.0,88300.0,88300.0,88300.0,60000],["2022-09-20",88300.0,88300.0,88300.0,88300.0,0],["2022-09-21",88300.0,88300.0,88300.0,88300.0,0],["2022-09-22",88300.0,88300.0,88300.0,88300.0,0],["2022-09-23",88300.0,88300.0,88300.0,88300.0,0],["2022-09-26",88300.0,88300.0,88300.0,88300.0,120500],["2022-09-27",88300.0,88300.0,88300.0,88300.0,0],["2022-09-28",88300.0,88300.0,88300.0,88300.0,0],["2022-09-29",88300.0,88300.0,88300.0,88300.0,0],["2022-09-30",88300.0,88300.0,88300.0,88300.0,0],["2022-10-03",88300.0,88300.0,88300.0,88300.0,295300],["2022-10-04",88300.0,88300.0,88300.0,88300.0,0],["2022-10-05",88300.0,88300.0,88300.0,88300.0,0],["2022-10-06",88300.0,88300.0,88300.0,88300.0,0],["2022-10-07",88300.0,88300.0,88300.0,88300.0,0],["2022-10-10",79500.0,87800.0,79500.0,87800.0,800],["2022-10-11",87800.0,87800.0,87800.0,87800.0,0],["2022-10-12",87800.0,87800.0,87800.0,87800.0,0],["2022-10-13",87800.0,87800.0,87800.0,87800.0,0],["2022-10-14",87800.0,87800.0,87800.0,87800.0,0],["2022-10-17",87800.0,87800.0,87800.0,87800.0,0],["2022-10-18",87800.0,87800.0,87800.0,87800.0,0],["2022-10-19",87800.0,87800.0,87800.0,87800.0,0],["2022-10-20",87800.0,87800.0,87800.0,87800.0,0],["2022-10-21",87800.0,87800.0,87800.0,87800.0,0],["2022-10-24",87800.0,87800.0,87800.0,87800.0,0],["2022-10-25",87800.0,87800.0,87800.0,87800.0,0],["2022-10-26",87800.0,87800.0,87800.0,87800.0,0],["2022-10-27",87800.0,87800.0,87800.0,87800.0,0],["2022-10-28",87800.0,87800.0,87800.0,87800.0,0],["2022-10-31",87800.0,87800.0,87800.0,87800.0,0],["2022-11-01",87800.0,87800.0,87800.0,87800.0,0],["2022-11-02",87800.0,87800.0,87800.0,87800.0,0],["2022-11-03",87800.0,87800.0,87800.0,87800.0,0],["2022-11-04",87800.0,87800.0,87800.0,87800.0,0],["2022-11-07",87800.0,87800.0,87800.0,87800.0,0],["2022-11-08",87800.0,87800.0,87800.0,87800.0,0],["2022-11-09",87800.0,87800.0,87800.0,87800.0,0],["2022-11-10",87800.0,87800.0,87800.0,87800.0,0],["2022-11-11",87800.0,87800.0,87800.0,87800.0,0],["2022-11-14",87000.0,94900.0,87000.0,94900.0,250200],["2022-11-15",85500.0,85500.0,85500.0,85500.0,100],["2022-11-16",93500.0,93500.0,93500.0,93500.0,100],["2022-11-17",86900.0,86900.0,84200.0,84200.0,200],["2022-11-18",84200.0,84200.0,84200.0,84200.0,0],["2022-11-21",88900.0,88900.0,88900.0,88900.0,100],["2022-11-22",88900.0,88900.0,88900.0,88900.0,0],["2022-11-23",88900.0,88900.0,88900.0,88900.0,0],["2022-11-24",88900.0,88900.0,88900.0,88900.0,0],["2022-11-25",88900.0,88900.0,88900.0,88900.0,0],["2022-11-28",88900.0,88900.0,88900.0,88900.0,0],["2022-11-29",88900.0,88900.0,88900.0,88900.0,0],["2022-11-30",88900.0,88900.0,88900.0,88900.0,0],["2022-12-01",88900.0,88900.0,88900.0,88900.0,0],["2022-12-02",88900.0,88900.0,88900.0,88900.0,0],["2022-12-05",88900.0,88900.0,88900.0,88900.0,0],["2022-12-06",88900.0,88900.0,88900.0,88900.0,0],["2022-12-07",88900.0,88900.0,88900.0,88900.0,0],["2022-12-08",88900.0,88900.0,88900.0,88900.0,0],["2022-12-09",88900.0,88900.0,88900.0,88900.0,0],["2022-12-12",88000.0,88000.0,88000.0,88000.0,300],["2022-12-13",96800.0,96800.0,96800.0,96800.0,100],["2022-12-14",96800.0,96800.0,96800.0,96800.0,0],["2022-12-15",96800.0,96800.0,96800.0,96800.0,0],["2022-12-16",96000.0,105000.0,96000.0,105000.0,200],["2022-12-19",105000.0,105000.0,105000.0,105000.0,48500],["2022-12-20",105000.0,105000.0,105000.0,105000.0,0],["2022-12-21",105000.0,105000.0,105000.0,105000.0,0],["2022-12-22",105000.0,105000.0,105000.0,105000.0,0],["2022-12-23",105000.0,105000.0,105000.0,105000.0,0],["2022-12-26",105000.0,105000.0,105000.0,105000.0,299100],["2022-12-27",105000.0,105000.0,105000.0,105000.0,0],["2022-12-28",94500.0,105000.0,94500.0,105000.0,900],["2022-12-29",94500.0,105000.0,94500.0,105000.0,102200],["2022-12-30",105000.0,105000.0,105000.0,105000.0,0],["2023-01-03",105000.0,105000.0,105000.0,105000.0,0],["2023-01-04",105000.0,105000.0,105000.0,105000.0,0],["2023-01-05",105000.0,105000.0,105000.0,105000.0,0],["2023-01-06",105000.0,105000.0,105000.0,105000.0,0],["2023-01-09",105000.0,105000.0,105000.0,105000.0,0],["2023-01-10",105000.0,105000.0,105000.0,105000.0,1561400],["2023-01-11",105000.0,105000.0,105000.0,105000.0,0],["2023-01-12",105000.0,105000.0,105000.0,105000.0,0],["2023-01-13",105000.0,105000.0,105000.0,105000.0,0],["2023-01-16",105000.0,105000.0,105000.0,105000.0,0],["2023-01-17",105000.0,105000.0,105000.0,105000.0,0],["2023-01-18",105000.0,105000.0,105000.0,105000.0,0],["2023-01-19",105000.0,105000.0,105000.0,105000.0,0],["2023-01-27",105000.0,105000.0,105000.0,105000.0,0],["2023-01-30",105000.0,105000.0,105000.0,105000.0,0],["2023-01-31",105000.0,105000.0,105000.0,105000.0,0],["2023-02-01",105000.0,105000.0,105000.0,105000.0,0],["2023-02-02",105000.0,105000.0,105000.0,105000.0,0],["2023-02-03",105000.0,105000.0,105000.0,105000.0,0],["2023-02-06",94500.0,94500.0,94500.0,94500.0,100],["2023-02-07",88500.0,88500.0,88500.0,88500.0,100],["2023-02-08",79700.0,94500.0,79700.0,94500.0,300],["2023-02-09",94500.0,94500.0,94500.0,94500.0,0],["2023-02-10",94500.0,94500.0,94500.0,94500.0,230000],["2023-02-13",94500.0,94500.0,94500.0,94500.0,0],["2023-02-14",94500.0,94500.0,94500.0,94500.0,0],["2023-02-15",94500.0,94500.0,94500.0,94500.0,0],["2023-02-16",94500.0,94500.0,94500.0,94500.0,0],["2023-02-17",94500.0,94500.0,94500.0,94500.0,0],["2023-02-20",94500.0,94500.0,94500.0,94500.0,0],["2023-02-21",94500.0,94500.0,94500.0,94500.0,0],["2023-02-22",94200.0,102000.0,94200.0,102000.0,300],["2023-02-23",92000.0,92000.0,92000.0,92000.0,100],["2023-02-24",92000.0,92000.0,92000.0,92000.0,0],["2023-02-27",92000.0,92000.0,92000.0,92000.0,0],["2023-02-28",92000.0,92000.0,92000.0,92000.0,0],["2023-03-01",92000.0,92000.0,92000.0,92000.0,0],["2023-03-02",92000.0,92000.0,92000.0,92000.0,0],["2023-03-03",92000.0,92000.0,92000.0,92000.0,0],["2023-03-06",92000.0,92000.0,92000.0,92000.0,0],["2023-03-07",92000.0,92000.0,92000.0,92000.0,0],["2023-03-08",92000.0,92000.0,92000.0,92000.0,0],["2023-03-09",92000.0,92000.0,92000.0,92000.0,0],["2023-03-10",92000.0,92000.0,92000.0,92000.0,0],["2023-03-13",92000.0,92000.0,92000.0,92000.0,0],["2023-03-14",92000.0,92000.0,92000.0,92000.0,0],["2023-03-15",92000.0,92000.0,92000.0,92000.0,0],["2023-03-16",92000.0,92000.0,92000.0,92000.0,0],["2023-03-17",92000.0,92000.0,92000.0,92000.0,0],["2023-03-20",92000.0,92000.0,92000.0,92000.0,326300],["2023-03-21",92000.0,92000.0,92000.0,92000.0,0],["2023-03-22",92000.0,101000.0,92000.0,101000.0,221700],["2023-03-23",92000.0,92000.0,92000.0,92000.0,100],["2023-03-24",92000.0,92000.0,92000.0,92000.0,0],["2023-03-27",92000.0,92000.0,92000.0,92000.0,315000],["2023-03-28",92000.0,92000.0,92000.0,92000.0,0],["2023-03-29",92000.0,92000.0,92000.0,92000.0,0],["2023-03-30",92000.0,92000.0,92000.0,92000.0,0],["2023-03-31",92000.0,92000.0,92000.0,92000.0,0],["2023-04-03",92000.0,92000.0,92000.0,92000.0,0],["2023-04-04",92000.0,92000.0,92000.0,92000.0,0],["2023-04-05",92000.0,92000.0,92000.0,92000.0,0],["2023-04-06",92000.0,92000.0,92000.0,92000.0,0],["2023-04-07",92000.0,92000.0,92000.0,92000.0,0],["2023-04-10",92000.0,92000.0,92000.0,92000.0,273200],["2023-04-11",92000.0,92000.0,92000.0,92000.0,75000],["2023-04-12",92000.0,92000.0,92000.0,92000.0,0],["2023-04-13",92000.0,92000.0,92000.0,92000.0,0],["2023-04-14",92000.0,92000.0,92000.0,92000.0,76000],["2023-04-17",92000.0,92000.0,92000.0,92000.0,0],["2023-04-18",92000.0,92000.0,92000.0,92000.0,0],["2023-04-19",92000.0,92000.0,92000.0,92000.0,0],["2023-04-20",92000.0,92000.0,92000.0,92000.0,0],["2023-04-21",92000.0,92000.0,92000.0,92000.0,0],["2023-04-24",93000.0,93000.0,93000.0,93000.0,100],["2023-04-25",93000.0,93000.0,93000.0,93000.0,0],["2023-04-26",85000.0,85000.0,85000.0,85000.0,203400],["2023-04-27",85000.0,85000.0,85000.0,85000.0,0],["2023-04-28",85000.0,86000.0,78000.0,78000.0,4600],["2023-05-04",82000.0,85700.0,82000.0,85700.0,200],["2023-05-05",85700.0,85700.0,85700.0,85700.0,0],["2023-05-08",94000.0,94000.0,78000.0,84900.0,1300],["2023-05-09",92500.0,92500.0,80000.0,80000.0,500],["2023-05-10",80000.0,82000.0,80000.0,82000.0,2400],["2023-05-11",74000.0,74000.0,74000.0,74000.0,250600],["2023-05-12",68500.0,68500.0,68500.0,68500.0,400],["2023-05-15",71900.0,75300.0,71900.0,75300.0,200],["2023-05-16",75300.0,75300.0,75300.0,75300.0,0],["2023-05-17",71700.0,82400.0,71700.0,82400.0,200],["2023-05-18",82400.0,82400.0,82400.0,82400.0,0],["2023-05-19",82400.0,82400.0,82400.0,82400.0,0],["2023-05-22",90200.0,90200.0,90200.0,90200.0,100],["2023-05-23",81700.0,95500.0,81700.0,95500.0,300],["2023-05-24",86000.0,95400.0,86000.0,95400.0,400],["2023-05-25",95400.0,95400.0,95400.0,95400.0,0],["2023-05-26",95400.0,95400.0,95400.0,95400.0,0],["2023-05-29",95400.0,95400.0,95400.0,95400.0,0],["2023-05-30",95400.0,95400.0,95400.0,95400.0,0],["2023-05-31",95400.0,95400.0,95400.0,95400.0,0],["2023-06-01",95400.0,95400.0,95400.0,95400.0,0],["2023-06-02",95400.0,95400.0,95400.0,95400.0,0],["2023-06-05",95400.0,95400.0,95400.0,95400.0,0],["2023-06-06",95400.0,95400.0,95400.0,95400.0,0],["2023-06-07",95400.0,95400.0,95400.0,95400.0,0],["2023-06-08",95400.0,95400.0,95400.0,95400.0,0],["2023-06-09",95400.0,95400.0,95400.0,95400.0,0],["2023-06-12",95400.0,95400.0,95400.0,95400.0,0],["2023-06-13",95400.0,95400.0,95400.0,95400.0,0],["2023-06-14",95400.0,95400.0,95400.0,95400.0,0],["2023-06-15",95400.0,95400.0,95400.0,95400.0,0],["2023-06-16",95400.0,95400.0,95400.0,95400.0,0],["2023-06-19",95400.0,95400.0,95400.0,95400.0,315200],["2023-06-20",95400.0,95400.0,95400.0,95400.0,419400],["2023-06-21",95400.0,95400.0,95400.0,95400.0,0],["2023-06-22",85900.0,104000.0,85900.0,104000.0,4500],["2023-06-23",104000.0,104000.0,104000.0,104000.0,0],["2023-06-26",104000.0,104000.0,104000.0,104000.0,353865],["2023-06-27",104000.0,104000.0,104000.0,104000.0,0],["2023-06-28",104000.0,104000.0,104000.0,104000.0,0],["2023-06-29",104000.0,104000.0,104000.0,104000.0,0],["2023-06-30",104000.0,109500.0,104000.0,109500.0,300],["2023-07-03",110000.0,120000.0,110000.0,120000.0,317400],["2023-07-04",120000.0,120000.0,120000.0,120000.0,0],["2023-07-05",120000.0,120000.0,120000.0,120000.0,0],["2023-07-06",120000.0,120000.0,120000.0,120000.0,0],["2023-07-07",120000.0,120000.0,120000.0,120000.0,482000],["2023-07-10",120000.0,120000.0,120000.0,120000.0,0],["2023-07-11",120000.0,120000.0,120000.0,120000.0,0],["2023-07-12",120000.0,120000.0,120000.0,120000.0,0],["2023-07-13",120000.0,120000.0,120000.0,120000.0,0],["2023-07-14",120000.0,120000.0,120000.0,120000.0,0],["2023-07-17",120000.0,120000.0,120000.0,120000.0,0],["2023-07-18",120000.0,120000.0,120000.0,120000.0,0],["2023-07-19",120000.0,120000.0,120000.0,120000.0,0],["2023-07-20",120000.0,120000.0,120000.0,120000.0,0],["2023-07-21",120000.0,120000.0,120000.0,120000.0,0],["2023-07-24",120000.0,120000.0,120000.0,120000.0,0],["2023-07-25",120000.0,120000.0,120000.0,120000.0,95000],["2023-07-26",120000.0,120000.0,120000.0,120000.0,0],["2023-07-27",120000.0,120000.0,120000.0,120000.0,0],["2023-07-28",120000.0,120000.0,120000.0,120000.0,0],["2023-07-31",120000.0,120000.0,120000.0,120000.0,0],["2023-08-01",120000.0,120000.0,120000.0,120000.0,0],["2023-08-02",120000.0,120000.0,120000.0,120000.0,0],["2023-08-03",120000.0,120000.0,120000.0,120000.0,0],["2023-08-04",120000.0,120000.0,120000.0,120000.0,0],["2023-08-07",120000.0,120000.0,120000.0,120000.0,0],["2023-08-08",120000.0,120000.0,120000.0,120000.0,0],["2023-08-09",120000.0,120000.0,120000.0,120000.0,177000],["2023-08-10",120000.0,120000.0,120000.0,120000.0,0],["2023-08-11",120000.0,120000.0,120000.0,120000.0,3000],["2023-08-14",120000.0,120000.0,120000.0,120000.0,0],["2023-08-15",131000.0,131000.0,131000.0,131000.0,100],["2023-08-16",131000.0,131000.0,131000.0,131000.0,100],["2023-08-17",131000.0,131000.0,131000.0,131000.0,0],["2023-08-18",130000.0,130000.0,130000.0,130000.0,500],["2023-08-21",130000.0,130000.0,130000.0,130000.0,0],["2023-08-22",130000.0,130000.0,130000.0,130000.0,0],["2023-08-23",130000.0,130000.0,130000.0,130000.0,0],["2023-08-24",142900.0,143000.0,142900.0,143000.0,1900],["2023-08-25",143000.0,143000.0,143000.0,143000.0,0],["2023-08-28",143000.0,143000.0,143000.0,143000.0,0],["2023-08-29",143000.0,143000.0,143000.0,143000.0,0],["2023-08-30",143000.0,143000.0,143000.0,143000.0,0],["2023-08-31",143000.0,143000.0,143000.0,143000.0,0],["2023-09-05",143000.0,143000.0,143000.0,143000.0,0],["2023-09-06",143000.0,143000.0,143000.0,143000.0,0],["2023-09-07",143000.0,143000.0,143000.0,143000.0,0],["2023-09-08",143000.0,143000.0,143000.0,143000.0,0],["2023-09-11",143000.0,143000.0,143000.0,143000.0,0],["2023-09-12",143000.0,143000.0,143000.0,143000.0,0],["2023-09-13",143000.0,143000.0,143000.0,143000.0,0],["2023-09-14",143000.0,143000.0,143000.0,143000.0,0],["2023-09-15",143000.0,143000.0,143000.0,143000.0,0],["2023-09-18",143000.0,143000.0,143000.0,143000.0,140000],["2023-09-19",128700.0,128700.0,128700.0,128700.0,100],["2023-09-20",128700.0,128700.0,128700.0,128700.0,0],["2023-09-21",130000.0,130000.0,130000.0,130000.0,100],["2023-09-22",130000.0,130000.0,130000.0,130000.0,0],["2023-09-25",130000.0,130000.0,130000.0,130000.0,0],["2023-09-26",130000.0,130000.0,130000.0,130000.0,0],["2023-09-27",130000.0,130000.0,130000.0,130000.0,0],["2023-09-28",130000.0,130000.0,130000.0,130000.0,0],["2023-09-29",130000.0,130000.0,130000.0,130000.0,0],["2023-10-02",117000.0,117000.0,117000.0,117000.0,100],["2023-10-03",105300.0,105300.0,105300.0,105300.0,100],["2023-10-04",105300.0,105300.0,105300.0,105300.0,0],["2023-10-05",94800.0,105300.0,94800.0,105300.0,5100],["2023-10-06",105300.0,105300.0,105300.0,105300.0,0],["2023-10-09",105300.0,105300.0,105300.0,105300.0,0],["2023-10-10",105300.0,105300.0,105300.0,105300.0,0],["2023-10-11",105300.0,105300.0,105300.0,105300.0,0],["2023-10-12",105300.0,105300.0,105300.0,105300.0,0],["2023-10-13",105300.0,105300.0,105300.0,105300.0,0],["2023-10-16",105300.0,105300.0,105300.0,105300.0,0],["2023-10-17",105300.0,105300.0,105300.0,105300.0,0],["2023-10-18",94800.0,94800.0,94800.0,94800.0,100],["2023-10-19",87000.0,103500.0,85400.0,103500.0,7000],["2023-10-20",103500.0,103500.0,103500.0,103500.0,0],["2023-10-23",103500.0,103500.0,103500.0,103500.0,0],["2023-10-24",103500.0,103500.0,103500.0,103500.0,0],["2023-10-25",103500.0,103500.0,103500.0,103500.0,0],["2023-10-26",103500.0,103500.0,103500.0,103500.0,544600],["2023-10-27",103500.0,103500.0,103500.0,103500.0,0],["2023-10-30",103500.0,103500.0,103500.0,103500.0,0],["2023-10-31",103500.0,103500.0,103500.0,103500.0,0],["2023-11-01",103500.0,103500.0,103500.0,103500.0,0],["2023-11-02",103500.0,103500.0,103500.0,103500.0,0],["2023-11-03",103500.0,103500.0,103500.0,103500.0,0],["2023-11-06",103500.0,103500.0,103500.0,103500.0,0],["2023-11-07",103500.0,103500.0,103500.0,103500.0,0],["2023-11-08",103500.0,103500.0,103500.0,103500.0,206000],["2023-11-09",103500.0,103500.0,103500.0,103500.0,0],["2023-11-10",103500.0,103500.0,103500.0,103500.0,697500],["2023-11-13",103500.0,103500.0,103500.0,103500.0,400000],["2023-11-14",103500.0,103500.0,103500.0,103500.0,0],["2023-11-15",103500.0,103500.0,103500.0,103500.0,0],["2023-11-16",103500.0,103500.0,103500.0,103500.0,0],["2023-11-17",103500.0,103500.0,103500.0,103500.0,0],["2023-11-20",103500.0,103500.0,103500.0,103500.0,230000],["2023-11-21",103500.0,103500.0,103500.0,103500.0,0],["2023-11-22",103500.0,103500.0,103500.0,103500.0,0],["2023-11-23",103500.0,103500.0,103500.0,103500.0,0],["2023-11-24",103500.0,103500.0,103500.0,103500.0,0],["2023-11-27",103500.0,103500.0,103500.0,103500.0,0],["2023-11-28",103500.0,103500.0,103500.0,103500.0,0],["2023-11-29",96000.0,111000.0,96000.0,111000.0,400],["2023-11-30",111000.0,111000.0,111000.0,111000.0,0],["2023-12-01",111000.0,111000.0,111000.0,111000.0,0],["2023-12-04",112000.0,112000.0,112000.0,112000.0,100],["2023-12-05",112000.0,112000.0,112000.0,112000.0,0],["2023-12-06",112000.0,112000.0,112000.0,112000.0,0],["2023-12-07",112000.0,112000.0,112000.0,112000.0,0],["2023-12-08",112000.0,112000.0,112000.0,112000.0,0],["2023-12-11",112000.0,112000.0,112000.0,112000.0,0],["2023-12-12",112000.0,112000.0,112000.0,112000.0,0],["2023-12-13",112000.0,112000.0,112000.0,112000.0,0],["2023-12-14",112000.0,112000.0,112000.0,112000.0,0],["2023-12-15",112000.0,112000.0,112000.0,112000.0,0],["2023-12-18",104500.0,104500.0,104500.0,104500.0,100],["2023-12-19",112500.0,112500.0,112500.0,112500.0,100],["2023-12-20",112500.0,112500.0,112500.0,112500.0,0],["2023-12-21",112500.0,112500.0,112500.0,112500.0,0],["2023-12-22",112500.0,112500.0,112500.0,112500.0,0],["2023-12-25",112500.0,112500.0,112500.0,112500.0,262500],["2023-12-26",112500.0,112500.0,112500.0,112500.0,0],["2023-12-27",112500.0,112500.0,112500.0,112500.0,0],["2023-12-28",112500.0,112500.0,112500.0,112500.0,0],["2023-12-29",112500.0,112500.0,112500.0,112500.0,0],["2024-01-02",112500.0,112500.0,112500.0,112500.0,230000],["2024-01-03",112500.0,112500.0,112500.0,112500.0,0],["2024-01-04",112500.0,112500.0,112500.0,112500.0,0],["2024-01-05",112500.0,112500.0,112500.0,112500.0,0],["2024-01-08",112500.0,112500.0,112500.0,112500.0,0],["2024-01-09",112500.0,112500.0,112500.0,112500.0,0],["2024-01-10",112500.0,112500.0,112500.0,112500.0,0],["2024-01-11",112500.0,112500.0,112500.0,112500.0,0],["2024-01-12",112500.0,112500.0,112500.0,112500.0,0],["2024-01-15",112500.0,112500.0,112500.0,112500.0,0],["2024-01-16",112500.0,112500.0,112500.0,112500.0,0],["2024-01-17",112500.0,112500.0,112500.0,112500.0,0],["2024-01-18",112500.0,112500.0,112500.0,112500.0,0],["2024-01-19",101300.0,101300.0,101300.0,101300.0,100],["2024-01-22",101300.0,101300.0,91200.0,91200.0,200],["2024-01-23",91200.0,91200.0,91200.0,91200.0,100],["2024-01-24",91200.0,91200.0,91200.0,91200.0,0],["2024-01-25",91200.0,91200.0,91200.0,91200.0,0],["2024-01-26",82600.0,82600.0,82300.0,82300.0,600],["2024-01-29",82300.0,82300.0,82300.0,82300.0,0],["2024-01-30",86500.0,86500.0,86500.0,86500.0,200],["2024-01-31",86500.0,86500.0,86500.0,86500.0,0],["2024-02-01",86500.0,86500.0,86500.0,86500.0,0],["2024-02-02",86500.0,86500.0,86500.0,86500.0,0],["2024-02-05",85000.0,85000.0,85000.0,85000.0,100],["2024-02-06",85000.0,85000.0,85000.0,85000.0,270000],["2024-02-07",89000.0,89000.0,89000.0,89000.0,200],["2024-02-15",89000.0,89000.0,89000.0,89000.0,0],["2024-02-16",93300.0,93300.0,93300.0,93300.0,100],["2024-02-19",93300.0,93300.0,93300.0,93300.0,0],["2024-02-20",93300.0,93300.0,93300.0,93300.0,0],["2024-02-21",93300.0,93300.0,93300.0,93300.0,0],["2024-02-22",93300.0,93300.0,93300.0,93300.0,0],["2024-02-23",93000.0,93000.0,93000.0,93000.0,100],["2024-02-26",101600.0,101600.0,101600.0,101600.0,100],["2024-02-27",101600.0,101600.0,101600.0,101600.0,0],["2024-02-28",91500.0,91500.0,91500.0,91500.0,100],["2024-02-29",91500.0,91500.0,91500.0,91500.0,100],["2024-03-01",91500.0,91500.0,91500.0,91500.0,0],["2024-03-04",91500.0,91500.0,91500.0,91500.0,0],["2024-03-05",91500.0,91500.0,91500.0,91500.0,0],["2024-03-06",91500.0,91500.0,91500.0,91500.0,0],["2024-03-07",82400.0,82400.0,82400.0,82400.0,200],["2024-03-08",90500.0,90500.0,90500.0,90500.0,100],["2024-03-11",81500.0,81600.0,81500.0,81600.0,300],["2024-03-12",81600.0,81600.0,81600.0,81600.0,0],["2024-03-13",81000.0,81000.0,81000.0,81000.0,100],["2024-03-14",76500.0,87500.0,76500.0,87500.0,200],["2024-03-15",87500.0,87500.0,87500.0,87500.0,0],["2024-03-18",79200.0,80000.0,79100.0,79100.0,600],["2024-03-19",79100.0,79100.0,79100.0,79100.0,0],["2024-03-20",79100.0,79100.0,79100.0,79100.0,0],["2024-03-21",79100.0,79100.0,79100.0,79100.0,0],["2024-03-22",85900.0,85900.0,85900.0,85900.0,100],["2024-03-25",85900.0,85900.0,85900.0,85900.0,0],["2024-03-26",77700.0,77700.0,77700.0,77700.0,100],["2024-03-27",81900.0,81900.0,81900.0,81900.0,100],["2024-03-28",81900.0,81900.0,81900.0,81900.0,0],["2024-03-29",83000.0,89700.0,83000.0,89700.0,400],["2024-04-01",80800.0,93000.0,80800.0,93000.0,200],["2024-04-02",83700.0,83700.0,83700.0,83700.0,500],["2024-04-03",83700.0,83700.0,83700.0,83700.0,100],["2024-04-04",83700.0,83700.0,83700.0,83700.0,0],["2024-04-05",76100.0,89900.0,76100.0,78000.0,1200],["2024-04-08",76900.0,77000.0,76500.0,77000.0,1000],["2024-04-09",72100.0,84600.0,71700.0,72600.0,1700],["2024-04-10",72600.0,79700.0,71600.0,79700.0,1500],["2024-04-11",76000.0,76000.0,76000.0,76000.0,400],["2024-04-12",77000.0,77000.0,77000.0,77000.0,200],["2024-04-15",77000.0,77000.0,77000.0,77000.0,0],["2024-04-16",71300.0,83500.0,71300.0,83500.0,800],["2024-04-17",75200.0,82900.0,75200.0,82500.0,800],["2024-04-19",74500.0,74500.0,74500.0,74500.0,200],["2024-04-22",74500.0,74500.0,74500.0,74500.0,0],["2024-04-23",81400.0,81400.0,69900.0,69900.0,200],["2024-04-24",76700.0,76700.0,71200.0,76700.0,300],["2024-04-25",76700.0,83600.0,76700.0,83600.0,600],["2024-04-26",75400.0,75400.0,75400.0,75400.0,100],["2024-05-02",75400.0,75400.0,75400.0,75400.0,100],["2024-05-03",82300.0,82300.0,82300.0,82300.0,100],["2024-05-06",83000.0,83000.0,83000.0,83000.0,292100],["2024-05-07",83000.0,83000.0,83000.0,83000.0,0],["2024-05-08",83000.0,83000.0,83000.0,83000.0,0],["2024-05-09",83000.0,83000.0,83000.0,83000.0,0],["2024-05-10",83000.0,83000.0,83000.0,83000.0,0],["2024-05-13",83000.0,83000.0,83000.0,83000.0,0],["2024-05-14",83000.0,83000.0,83000.0,83000.0,0],["2024-05-15",83000.0,83000.0,83000.0,83000.0,0],["2024-05-16",83000.0,83000.0,83000.0,83000.0,0],["2024-05-17",83000.0,83000.0,83000.0,83000.0,0],["2024-05-20",80000.0,80000.0,80000.0,80000.0,700],["2024-05-21",80000.0,80000.0,80000.0,80000.0,0],["2024-05-22",80000.0,80000.0,80000.0,80000.0,0],["2024-05-23",73000.0,86400.0,73000.0,86400.0,600],["2024-05-24",77800.0,86500.0,77800.0,86500.0,200],["2024-05-27",77900.0,83400.0,77900.0,83400.0,600],["2024-05-28",83400.0,83400.0,83400.0,83400.0,0],["2024-05-29",83400.0,83400.0,83400.0,83400.0,0],["2024-05-30",83400.0,83400.0,83400.0,83400.0,0],["2024-05-31",76500.0,76500.0,76500.0,76500.0,100],["2024-06-03",78000.0,83000.0,78000.0,83000.0,300],["2024-06-04",83000.0,83000.0,83000.0,83000.0,0],["2024-06-05",80000.0,82900.0,80000.0,82900.0,1100],["2024-06-06",80000.0,80000.0,80000.0,80000.0,600],["2024-06-07",80000.0,80000.0,80000.0,80000.0,200],["2024-06-10",80000.0,80000.0,80000.0,80000.0,200],["2024-06-11",80000.0,80000.0,80000.0,80000.0,0],["2024-06-12",80000.0,80000.0,80000.0,80000.0,0],["2024-06-13",80000.0,80000.0,80000.0,80000.0,100],["2024-06-14",80000.0,81000.0,80000.0,81000.0,900],["2024-06-17",81000.0,82000.0,81000.0,82000.0,900],["2024-06-18",83000.0,85000.0,83000.0,84900.0,600],["2024-06-19",86000.0,89000.0,86000.0,89000.0,1000],["2024-06-20",92000.0,92000.0,92000.0,92000.0,500],["2024-06-21",91000.0,91000.0,91000.0,91000.0,400],["2024-06-24",90000.0,99900.0,90000.0,99900.0,1400],["2024-06-25",99800.0,99800.0,99800.0,99800.0,200],["2024-06-26",100000.0,100000.0,100000.0,100000.0,500],["2024-06-27",107900.0,107900.0,107900.0,107900.0,100],["2024-06-28",115200.0,115200.0,115200.0,115200.0,100],["2024-07-01",115200.0,115200.0,115200.0,115200.0,0],["2024-07-02",115200.0,115200.0,115200.0,115200.0,0],["2024-07-03",115200.0,115200.0,115200.0,115200.0,0],["2024-07-04",115200.0,115200.0,115200.0,115200.0,0],["2024-07-05",115200.0,115200.0,115200.0,115200.0,0],["2024-07-08",115200.0,115200.0,115200.0,115200.0,0],["2024-07-09",115200.0,115200.0,115200.0,115200.0,0],["2024-07-10",115200.0,115200.0,115200.0,115200.0,0],["2024-07-11",115200.0,115200.0,115200.0,115200.0,0],["2024-07-12",115200.0,115200.0,115200.0,115200.0,0],["2024-07-15",115200.0,115200.0,115200.0,115200.0,0],["2024-07-16",115200.0,115200.0,115200.0,115200.0,0],["2024-07-17",115200.0,115200.0,115200.0,115200.0,0],["2024-07-18",115200.0,115200.0,115200.0,115200.0,0],["2024-07-19",115200.0,115200.0,115200.0,115200.0,0],["2024-07-22",115200.0,115200.0,115200.0,115200.0,109000],["2024-07-23",115200.0,115200.0,115200.0,115200.0,0],["2024-07-24",115200.0,115200.0,115200.0,115200.0,0],["2024-07-25",115200.0,115200.0,115200.0,115200.0,0],["2024-07-26",115200.0,115200.0,115200.0,115200.0,0],["2024-07-29",115200.0,115200.0,115200.0,115200.0,0],["2024-07-30",115200.0,115200.0,115200.0,115200.0,0],["2024-07-31",115200.0,115200.0,115200.0,115200.0,0],["2024-08-01",115200.0,115200.0,115200.0,115200.0,0],["2024-08-02",115200.0,115200.0,115200.0,115200.0,0],["2024-08-05",115200.0,115200.0,115200.0,115200.0,190000],["2024-08-06",115200.0,115200.0,115200.0,115200.0,0],["2024-08-07",115200.0,115200.0,115200.0,115200.0,0],["2024-08-08",115200.0,115200.0,115200.0,115200.0,0],["2024-08-09",115200.0,115200.0,115200.0,115200.0,0],["2024-08-12",115200.0,115200.0,115200.0,115200.0,0],["2024-08-13",115200.0,115200.0,115200.0,115200.0,0],["2024-08-14",115200.0,115200.0,115200.0,115200.0,0],["2024-08-15",115200.0,115200.0,115200.0,115200.0,0],["2024-08-16",103700.0,103700.0,103700.0,103700.0,200],["2024-08-19",103700.0,103700.0,103700.0,103700.0,0],["2024-08-20",103700.0,103700.0,103700.0,103700.0,0],["2024-08-21",103700.0,103700.0,103700.0,103700.0,0],["2024-08-22",103700.0,103700.0,103700.0,103700.0,0],["2024-08-23",103700.0,103700.0,103700.0,103700.0,0],["2024-08-26",103700.0,103700.0,103700.0,103700.0,0],["2024-08-27",103700.0,103700.0,103700.0,103700.0,0],["2024-08-28",103700.0,103700.0,103700.0,103700.0,0],["2024-08-29",103700.0,103700.0,103700.0,103700.0,0],["2024-08-30",103700.0,103700.0,103700.0,103700.0,0],["2024-09-04",103700.0,103700.0,103700.0,103700.0,0],["2024-09-05",103700.0,103700.0,103700.0,103700.0,0],["2024-09-06",103700.0,103700.0,103700.0,103700.0,0],["2024-09-09",103700.0,103700.0,103700.0,103700.0,0],["2024-09-10",103700.0,103700.0,103700.0,103700.0,0],["2024-09-11",103700.0,103700.0,103700.0,103700.0,0],["2024-09-12",103700.0,103700.0,103700.0,103700.0,0],["2024-09-13",103700.0,103700.0,103700.0,103700.0,0],["2024-09-16",103700.0,103700.0,103700.0,103700.0,0],["2024-09-17",103700.0,103700.0,103700.0,103700.0,0],["2024-09-18",103700.0,103700.0,103700.0,103700.0,0],["2024-09-19",103700.0,103700.0,103700.0,103700.0,0],["2024-09-20",103700.0,103700.0,103700.0,103700.0,0],["2024-09-23",103700.0,103700.0,103700.0,103700.0,0],["2024-09-24",103700.0,103700.0,103700.0,103700.0,0],["2024-09-25",103700.0,103700.0,103700.0,103700.0,0],["2024-09-26",103700.0,103700.0,103700.0,103700.0,0],["2024-09-27",113900.0,113900.0,113900.0,113900.0,200],["2024-09-30",115500.0,115500.0,115500.0,115500.0,200],["2024-10-01",115500.0,115500.0,115500.0,115500.0,0],["2024-10-02",115500.0,115500.0,115500.0,115500.0,0],["2024-10-03",115500.0,115500.0,115500.0,115500.0,0],["2024-10-04",115500.0,115500.0,115500.0,115500.0,0],["2024-10-07",115500.0,115500.0,115500.0,115500.0,0],["2024-10-08",115500.0,115500.0,115500.0,115500.0,0],["2024-10-09",115500.0,115500.0,115500.0,115500.0,0],["2024-10-10",115500.0,115500.0,115500.0,115500.0,0],["2024-10-11",115500.0,115500.0,115500.0,115500.0,0],["2024-10-14",104000.0,104000.0,104000.0,104000.0,320065],["2024-10-15",103000.0,103000.0,103000.0,103000.0,100],["2024-10-16",103000.0,103000.0,103000.0,103000.0,100],["2024-10-17",103000.0,103000.0,103000.0,103000.0,100],["2024-10-18",103000.0,103000.0,103000.0,103000.0,0],["2024-10-21",103000.0,103000.0,103000.0,103000.0,0],["2024-10-22",103000.0,103000.0,103000.0,103000.0,5000000],["2024-10-23",103000.0,103000.0,103000.0,103000.0,0],["2024-10-24",103000.0,103000.0,103000.0,103000.0,0],["2024-10-25",103000.0,103000.0,103000.0,103000.0,0],["2024-10-28",103000.0,103000.0,103000.0,103000.0,0],["2024-10-29",103000.0,103000.0,103000.0,103000.0,0],["2024-10-30",103000.0,103000.0,103000.0,103000.0,0],["2024-10-31",103000.0,103000.0,103000.0,103000.0,0],["2024-11-01",103000.0,103000.0,103000.0,103000.0,0],["2024-11-04",103000.0,103000.0,103000.0,103000.0,0],["2024-11-05",103000.0,103000.0,103000.0,103000.0,0],["2024-11-06",103000.0,103000.0,103000.0,103000.0,0],["2024-11-07",103000.0,103000.0,103000.0,103000.0,0],["2024-11-08",103000.0,103000.0,103000.0,103000.0,0],["2024-11-11",103000.0,103000.0,103000.0,103000.0,0],["2024-11-12",103000.0,103000.0,103000.0,103000.0,0],["2024-11-13",103000.0,103000.0,103000.0,103000.0,0],["2024-11-14",92700.0,111000.0,92700.0,111000.0,1800],["2024-11-15",111000.0,111000.0,111000.0,111000.0,0],["2024-11-18",111000.0,111000.0,111000.0,111000.0,0],["2024-11-19",111000.0,111000.0,111000.0,111000.0,0],["2024-11-20",111000.0,111000.0,111000.0,111000.0,0],["2024-11-21",111000.0,111000.0,111000.0,111000.0,0],["2024-11-22",111000.0,111000.0,111000.0,111000.0,0],["2024-11-25",111000.0,111000.0,111000.0,111000.0,0],["2024-11-26",111000.0,111000.0,111000.0,111000.0,0],["2024-11-27",111000.0,111000.0,111000.0,111000.0,0],["2024-11-28",111000.0,111000.0,111000.0,111000.0,0],["2024-11-29",115000.0,115000.0,115000.0,115000.0,100],["2024-12-02",114000.0,114000.0,114000.0,114000.0,100],["2024-12-03",114000.0,114000.0,114000.0,114000.0,0],["2024-12-04",114000.0,114000.0,114000.0,114000.0,0],["2024-12-05",114000.0,114000.0,114000.0,114000.0,0],["2024-12-06",114000.0,114000.0,114000.0,114000.0,0],["2024-12-09",125000.0,125000.0,125000.0,125000.0,100],["2024-12-10",125000.0,125000.0,125000.0,125000.0,0],["2024-12-11",125000.0,125000.0,125000.0,125000.0,0],["2024-12-12",134000.0,134000.0,134000.0,134000.0,100],["2024-12-13",140000.0,140000.0,140000.0,140000.0,100],["2024-12-16",140000.0,140000.0,140000.0,140000.0,0],["2024-12-17",140000.0,140000.0,140000.0,140000.0,0],["2024-12-18",140000.0,140000.0,140000.0,140000.0,0],["2024-12-19",140000.0,140000.0,140000.0,140000.0,0],["2024-12-20",140000.0,140000.0,140000.0,140000.0,0],["2024-12-23",140000.0,140000.0,140000.0,140000.0,0],["2024-12-24",140000.0,140000.0,140000.0,140000.0,0],["2024-12-25",140000.0,140000.0,140000.0,140000.0,0],["2024-12-26",134500.0,140000.0,134500.0,140000.0,1000],["2024-12-27",134000.0,153000.0,134000.0,134000.0,300],["2024-12-30",130000.0,145000.0,130000.0,145000.0,200],["2024-12-31",130500.0,145000.0,130500.0,130600.0,53800],["2025-01-02",130600.0,130600.0,130600.0,130600.0,0],["2025-01-03",117600.0,117600.0,117600.0,117600.0,100],["2025-01-06",117600.0,117600.0,117600.0,117600.0,0],["2025-01-07",117600.0,117600.0,117600.0,117600.0,0],["2025-01-08",117600.0,117600.0,117600.0,117600.0,0],["2025-01-09",117600.0,117600.0,117600.0,117600.0,0],["2025-01-10",117600.0,117600.0,117600.0,117600.0,0],["2025-01-13",117600.0,117600.0,117600.0,117600.0,0],["2025-01-14",117600.0,117600.0,117600.0,117600.0,0],["2025-01-15",117600.0,117600.0,117600.0,117600.0,0],["2025-01-16",117600.0,117600.0,117600.0,117600.0,0],["2025-01-17",117600.0,117600.0,117600.0,117600.0,0],["2025-01-20",110000.0,110000.0,110000.0,110000.0,100],["2025-01-21",110000.0,110000.0,110000.0,110000.0,0],["2025-01-22",110000.0,110000.0,110000.0,110000.0,0],["2025-01-23",110000.0,110000.0,110000.0,110000.0,0],["2025-01-24",110000.0,110000.0,110000.0,110000.0,0],["2025-02-03",110000.0,110000.0,110000.0,110000.0,0],["2025-02-04",105000.0,105000.0,105000.0,105000.0,1000],["2025-02-05",115500.0,115500.0,115500.0,115500.0,300],["2025-02-06",115000.0,115000.0,115000.0,115000.0,100],["2025-02-07",115000.0,115000.0,115000.0,115000.0,0],["2025-02-10",115000.0,115000.0,115000.0,115000.0,100],["2025-02-11",115000.0,115000.0,115000.0,115000.0,0],["2025-02-12",115000.0,115000.0,115000.0,115000.0,0],["2025-02-13",115000.0,115000.0,115000.0,115000.0,0],["2025-02-14",115000.0,115000.0,115000.0,115000.0,0],["2025-02-17",115000.0,115000.0,115000.0,115000.0,100],["2025-02-18",103500.0,103500.0,103500.0,103500.0,100],["2025-02-19",110000.0,110000.0,110000.0,110000.0,9800],["2025-02-20",110000.0,110000.0,110000.0,110000.0,0],["2025-02-21",110000.0,110000.0,110000.0,110000.0,0],["2025-02-24",110000.0,110000.0,110000.0,110000.0,0],["2025-02-25",110000.0,110000.0,110000.0,110000.0,0],["2025-02-26",110000.0,110000.0,110000.0,110000.0,0],["2025-02-27",110000.0,110000.0,110000.0,110000.0,0],["2025-02-28",110000.0,110000.0,110000.0,110000.0,0],["2025-03-03",110000.0,110000.0,110000.0,110000.0,0],["2025-03-04",110000.0,110000.0,110000.0,110000.0,0],["2025-03-05",110000.0,110000.0,110000.0,110000.0,0],["2025-03-06",110000.0,110000.0,110000.0,110000.0,0],["2025-03-07",110000.0,110000.0,110000.0,110000.0,0],["2025-03-10",110000.0,110000.0,110000.0,110000.0,0],["2025-03-11",110000.0,110000.0,110000.0,110000.0,0],["2025-03-12",110000.0,110000.0,110000.0,110000.0,0],["2025-03-13",110000.0,110000.0,110000.0,110000.0,0],["2025-03-14",110000.0,110000.0,110000.0,110000.0,0],["2025-03-17",110000.0,110000.0,110000.0,110000.0,0],["2025-03-18",110000.0,110000.0,110000.0,110000.0,0],["2025-03-19",110000.0,110000.0,110000.0,110000.0,0],["2025-03-20",110000.0,110000.0,110000.0,110000.0,0],["2025-03-21",110000.0,110000.0,110000.0,110000.0,0],["2025-03-24",110000.0,110000.0,110000.0,110000.0,0],["2025-03-25",120300.0,120300.0,100000.0,119900.0,1200],["2025-03-26",119900.0,119900.0,119900.0,119900.0,0],["2025-03-27",119900.0,119900.0,119900.0,119900.0,0],["2025-03-28",131600.0,131600.0,131600.0,131600.0,100],["2025-03-31",131600.0,131600.0,131600.0,131600.0,0],["2025-04-01",131600.0,131600.0,131600.0,131600.0,0],["2025-04-02",131600.0,131600.0,131600.0,131600.0,0],["2025-04-03",131600.0,131600.0,131600.0,131600.0,0],["2025-04-04",131600.0,131600.0,131600.0,131600.0,0],["2025-04-08",131600.0,131600.0,131600.0,131600.0,0],["2025-04-09",131600.0,131600.0,131600.0,131600.0,0],["2025-04-10",131600.0,131600.0,131600.0,131600.0,0],["2025-04-11",131600.0,131600.0,131600.0,131600.0,0],["2025-04-14",131600.0,131600.0,131600.0,131600.0,0],["2025-04-15",131600.0,131600.0,131600.0,131600.0,0],["2025-04-16",131600.0,131600.0,131600.0,131600.0,0],["2025-04-17",131600.0,131600.0,131600.0,131600.0,0],["2025-04-18",131600.0,131600.0,131600.0,131600.0,0],["2025-04-21",131600.0,131600.0,131600.0,131600.0,0],["2025-04-22",131600.0,131600.0,131600.0,131600.0,0],["2025-04-23",131600.0,131600.0,131600.0,131600.0,0],["2025-04-24",131600.0,131600.0,131600.0,131600.0,0],["2025-04-25",131600.0,131600.0,131600.0,131600.0,0],["2025-04-28",131600.0,131600.0,131600.0,131600.0,0],["2025-04-29",131600.0,131600.0,131600.0,131600.0,0],["2025-05-05",131600.0,131600.0,131600.0,131600.0,0],["2025-05-06",131600.0,131600.0,131600.0,131600.0,0],["2025-05-07",131600.0,131600.0,131600.0,131600.0,0],["2025-05-08",131600.0,131600.0,131600.0,131600.0,0],["2025-05-09",131600.0,131600.0,131600.0,131600.0,0],["2025-05-12",131600.0,131600.0,131600.0,131600.0,0],["2025-05-13",131600.0,131600.0,131600.0,131600.0,0],["2025-05-14",131600.0,131600.0,131600.0,131600.0,0],["2025-05-15",131600.0,131600.0,131600.0,131600.0,0],["2025-05-16",131600.0,131600.0,131600.0,131600.0,0],["2025-05-19",131600.0,131600.0,131600.0,131600.0,0],["2025-05-20",131600.0,131600.0,131600.0,131600.0,0],["2025-05-21",131600.0,131600.0,131600.0,131600.0,0],["2025-05-22",131600.0,131600.0,131600.0,131600.0,0],["2025-05-23",131600.0,131600.0,131600.0,131600.0,0],["2025-05-26",131600.0,131600.0,131600.0,131600.0,0],["2025-05-27",131600.0,131600.0,131600.0,131600.0,0],["2025-05-28",131600.0,131600.0,131600.0,131600.0,0],["2025-05-29",131600.0,131600.0,131600.0,131600.0,0],["2025-05-30",131600.0,131600.0,131600.0,131600.0,0],["2025-06-02",131600.0,131600.0,131600.0,131600.0,0],["2025-06-03",131600.0,131600.0,131600.0,131600.0,0],["2025-06-04",131600.0,131600.0,131600.0,131600.0,0],["2025-06-05",130800.0,130800.0,130800.0,130800.0,100],["2025-06-06",130800.0,130800.0,130800.0,130800.0,0],["2025-06-09",130800.0,130800.0,130800.0,130800.0,0],["2025-06-10",130800.0,130800.0,130800.0,130800.0,0],["2025-06-11",130800.0,130800.0,130800.0,130800.0,0],["2025-06-12",130800.0,130800.0,130800.0,130800.0,0],["2025-06-13",130800.0,130800.0,130800.0,130800.0,0],["2025-06-16",130800.0,130800.0,130800.0,130800.0,0],["2025-06-17",130800.0,130800.0,130800.0,130800.0,0],["2025-06-18",130800.0,130800.0,130800.0,130800.0,0],["2025-06-19",117800.0,117800.0,117800.0,117800.0,100],["2025-06-20",129000.0,129000.0,106100.0,126000.0,9700],["2025-06-23",126000.0,126000.0,126000.0,126000.0,0],["2025-06-24",126000.0,126000.0,126000.0,126000.0,0],["2025-06-25",126000.0,126000.0,126000.0,126000.0,0],["2025-06-26",113400.0,136800.0,113400.0,113400.0,2600],["2025-06-27",124600.0,124600.0,113400.0,124600.0,700],["2025-06-30",136900.0,136900.0,112200.0,136900.0,400],["2025-07-01",136900.0,136900.0,136900.0,136900.0,0],["2025-07-02",136900.0,136900.0,136900.0,136900.0,0],["2025-07-03",136900.0,136900.0,136900.0,136900.0,0],["2025-07-04",123300.0,123300.0,123300.0,123300.0,100],["2025-07-07",111000.0,111000.0,111000.0,111000.0,100],["2025-07-08",100000.0,119800.0,100000.0,119800.0,3400],["2025-07-09",109000.0,119200.0,109000.0,119200.0,600],["2025-07-10",109100.0,109100.0,109000.0,109000.0,2700],["2025-07-11",113000.0,113000.0,113000.0,113000.0,100],["2025-07-14",109000.0,113000.0,109000.0,109000.0,600],["2025-07-15",109000.0,109000.0,109000.0,109000.0,0],["2025-07-16",109000.0,109000.0,109000.0,109000.0,0],["2025-07-17",109000.0,109000.0,109000.0,109000.0,0],["2025-07-18",103000.0,103000.0,103000.0,103000.0,100],["2025-07-21",103000.0,109000.0,103000.0,109000.0,300],["2025-07-22",109000.0,109000.0,109000.0,109000.0,0],["2025-07-23",109000.0,109000.0,109000.0,109000.0,0],["2025-07-24",116900.0,116900.0,116900.0,116900.0,100],["2025-07-25",105300.0,105300.0,105300.0,105300.0,100],["2025-07-28",105300.0,105300.0,105300.0,105300.0,0],["2025-07-29",105300.0,105300.0,105300.0,105300.0,0],["2025-07-30",105300.0,105300.0,105300.0,105300.0,0],["2025-07-31",105300.0,105300.0,105300.0,105300.0,0],["2025-08-01",105300.0,105300.0,105300.0,105300.0,0],["2025-08-04",100000.0,100000.0,100000.0,100000.0,400],["2025-08-05",100000.0,100000.0,100000.0,100000.0,0],["2025-08-06",100000.0,100000.0,100000.0,100000.0,0],["2025-08-07",100000.0,100000.0,100000.0,100000.0,0],["2025-08-08",100000.0,100000.0,100000.0,100000.0,0],["2025-08-11",99500.0,99500.0,99500.0,99500.0,100],["2025-08-12",99500.0,99500.0,99500.0,99500.0,0],["2025-08-13",99500.0,99500.0,99500.0,99500.0,0],["2025-08-14",99500.0,99500.0,99500.0,99500.0,0],["2025-08-15",100000.0,108000.0,100000.0,108000.0,1600],["2025-08-18",108000.0,108000.0,108000.0,108000.0,0],["2025-08-19",108000.0,108000.0,108000.0,108000.0,0],["2025-08-20",108000.0,108000.0,108000.0,108000.0,0],["2025-08-21",108000.0,108000.0,108000.0,108000.0,0],["2025-08-22",108000.0,108000.0,108000.0,108000.0,0],["2025-08-25",108000.0,108000.0,108000.0,108000.0,0],["2025-08-26",108000.0,108000.0,108000.0,108000.0,0],["2025-08-27",108000.0,108000.0,108000.0,108000.0,0],["2025-08-28",108000.0,108000.0,108000.0,108000.0,0],["2025-08-29",108000.0,108000.0,108000.0,108000.0,0],["2025-09-03",108000.0,108000.0,108000.0,108000.0,0],["2025-09-04",108000.0,108000.0,108000.0,108000.0,0],["2025-09-05",97200.0,105000.0,97200.0,105000.0,400],["2025-09-08",105000.0,105000.0,105000.0,105000.0,0],["2025-09-09",105000.0,105000.0,105000.0,105000.0,0],["2025-09-10",105000.0,105000.0,105000.0,105000.0,0],["2025-09-11",105000.0,105000.0,105000.0,105000.0,0],["2025-09-12",104800.0,113000.0,104800.0,113000.0,300],["2025-09-15",110000.0,123900.0,101700.0,123900.0,800],["2025-09-16",123900.0,123900.0,123900.0,123900.0,0],["2025-09-17",123900.0,123900.0,123900.0,123900.0,0],["2025-09-18",123900.0,123900.0,123900.0,123900.0,0],["2025-09-19",123900.0,123900.0,123900.0,123900.0,0],["2025-09-22",123900.0,123900.0,123900.0,123900.0,0],["2025-09-23",123900.0,123900.0,123900.0,123900.0,0],["2025-09-24",135800.0,135800.0,135800.0,135800.0,100],["2025-09-25",135800.0,135800.0,135800.0,135800.0,0],["2025-09-26",135800.0,135800.0,135800.0,135800.0,0],["2025-09-29",135800.0,135800.0,135800.0,135800.0,0],["2025-09-30",122300.0,136900.0,122300.0,136900.0,2500],["2025-10-01",136900.0,136900.0,136900.0,136900.0,0],["2025-10-02",129900.0,129900.0,129900.0,129900.0,100],["2025-10-03",117000.0,129800.0,117000.0,129800.0,300],["2025-10-06",129800.0,129800.0,129800.0,129800.0,0],["2025-10-07",129800.0,129800.0,129800.0,129800.0,0],["2025-10-08",129800.0,129800.0,129800.0,129800.0,0],["2025-10-09",129800.0,129800.0,129800.0,129800.0,0],["2025-10-10",129800.0,129800.0,129800.0,129800.0,0],["2025-10-13",129800.0,129800.0,129800.0,129800.0,0],["2025-10-14",129800.0,129800.0,129800.0,129800.0,0],["2025-10-15",129800.0,129800.0,129800.0,129800.0,0],["2025-10-16",129800.0,129800.0,129800.0,129800.0,0],["2025-10-17",129800.0,129800.0,129800.0,129800.0,0],["2025-10-20",129800.0,129800.0,129800.0,129800.0,0],["2025-10-21",129800.0,129800.0,129800.0,129800.0,0],["2025-10-22",129800.0,129800.0,129800.0,129800.0,0],["2025-10-23",129800.0,129800.0,129800.0,129800.0,0],["2025-10-24",129800.0,129800.0,129800.0,129800.0,0],["2025-10-27",129800.0,129800.0,129800.0,129800.0,0],["2025-10-28",129800.0,129800.0,129800.0,129800.0,0],["2025-10-29",129800.0,129800.0,129800.0,129800.0,0],["2025-10-30",129800.0,129800.0,129800.0,129800.0,0],["2025-10-31",129800.0,129800.0,129800.0,129800.0,0],["2025-11-03",129800.0,129800.0,129800.0,129800.0,0],["2025-11-04",129800.0,129800.0,129800.0,129800.0,0],["2025-11-05",129800.0,129800.0,129800.0,129800.0,0],["2025-11-06",129800.0,129800.0,129800.0,129800.0,0],["2025-11-07",129800.0,129800.0,129800.0,129800.0,74000],["2025-11-10",129800.0,129800.0,129800.0,129800.0,0],["2025-11-11",129800.0,129800.0,129800.0,129800.0,74000],["2025-11-12",129800.0,129800.0,129800.0,129800.0,0],["2025-11-13",129800.0,129800.0,129800.0,129800.0,74000],["2025-11-14",129800.0,129800.0,129800.0,129800.0,0],["2025-11-17",129800.0,129800.0,129800.0,129800.0,74000],["2025-11-18",129800.0,129800.0,129800.0,129800.0,0],["2025-11-19",129800.0,129800.0,129800.0,129800.0,74000],["2025-11-20",129800.0,129800.0,129800.0,129800.0,0],["2025-11-21",129800.0,129800.0,129800.0,129800.0,70000],["2025-11-24",129800.0,129800.0,129800.0,129800.0,0],["2025-11-25",129800.0,129800.0,129800.0,129800.0,70000],["2025-11-26",129800.0,129800.0,129800.0,129800.0,0],["2025-11-27",129800.0,129800.0,129800.0,129800.0,70000],["2025-11-28",129800.0,129800.0,129800.0,129800.0,0],["2025-12-01",129800.0,129800.0,129800.0,129800.0,70000],["2025-12-02",129800.0,129800.0,129800.0,129800.0,0],["2025-12-03",129800.0,129800.0,129800.0,129800.0,70000],["2025-12-04",129800.0,129800.0,129800.0,129800.0,0],["2025-12-05",129800.0,129800.0,129800.0,129800.0,70000],["2025-12-08",129800.0,129800.0,129800.0,129800.0,0],["2025-12-09",129800.0,129800.0,129800.0,129800.0,0],["2025-12-10",129800.0,129800.0,129800.0,129800.0,0],["2025-12-11",129800.0,137900.0,117000.0,117000.0,400],["2025-12-12",125000.0,125000.0,105400.0,105400.0,200],["2025-12-15",100000.0,115000.0,95000.0,115000.0,2800],["2025-12-16",114900.0,123900.0,114900.0,123900.0,500],["2025-12-17",123900.0,123900.0,123900.0,123900.0,0],["2025-12-18",123900.0,123900.0,123900.0,123900.0,0],["2025-12-19",123900.0,135800.0,123900.0,135800.0,800],["2025-12-22",137500.0,137500.0,137500.0,137500.0,100],["2025-12-23",137500.0,137500.0,137500.0,137500.0,0],["2025-12-24",137500.0,137500.0,137500.0,137500.0,0],["2025-12-25",137500.0,137500.0,137500.0,137500.0,0],["2025-12-26",137500.0,137500.0,137500.0,137500.0,0],["2025-12-29",137500.0,137500.0,137500.0,137500.0,0],["2025-12-30",137500.0,140000.0,137500.0,140000.0,400],["2025-12-31",149700.0,149700.0,149700.0,149700.0,100],["2026-01-05",149700.0,149700.0,149700.0,149700.0,0],["2026-01-06",149700.0,149700.0,149700.0,149700.0,0],["2026-01-07",149700.0,149700.0,149700.0,149700.0,0],["2026-01-08",149700.0,149700.0,149700.0,149700.0,0],["2026-01-09",149700.0,149700.0,149700.0,149700.0,0],["2026-01-12",149700.0,149700.0,149700.0,149700.0,0],["2026-01-13",149700.0,149700.0,149700.0,149700.0,0],["2026-01-14",149700.0,149700.0,149700.0,149700.0,0],["2026-01-15",149700.0,149700.0,149700.0,149700.0,0],["2026-01-16",149700.0,149700.0,149700.0,149700.0,0],["2026-01-19",149700.0,149700.0,149700.0,149700.0,0],["2026-01-20",149700.0,149700.0,149700.0,149700.0,0],["2026-01-21",149700.0,149700.0,149700.0,149700.0,0],["2026-01-22",149700.0,149700.0,149700.0,149700.0,0],["2026-01-23",149700.0,149700.0,149700.0,149700.0,0],["2026-01-26",134800.0,134800.0,134800.0,134800.0,100],["2026-01-27",121400.0,121400.0,121400.0,121400.0,100],["2026-01-28",109400.0,109400.0,109300.0,109300.0,200],["2026-01-29",109300.0,109300.0,109300.0,109300.0,0],["2026-01-30",98400.0,120200.0,98400.0,120200.0,300],["2026-02-02",120200.0,120200.0,120200.0,120200.0,0],["2026-02-03",120200.0,120200.0,120200.0,120200.0,0],["2026-02-04",120200.0,120200.0,120200.0,120200.0,0],["2026-02-05",120200.0,120200.0,120200.0,120200.0,0],["2026-02-06",120200.0,120200.0,120200.0,120200.0,0],["2026-02-09",120200.0,120200.0,120200.0,120200.0,0],["2026-02-10",120200.0,120200.0,120200.0,120200.0,0],["2026-02-11",120200.0,120200.0,120200.0,120200.0,0],["2026-02-12",120200.0,120200.0,120200.0,120200.0,0],["2026-02-13",120200.0,120200.0,120200.0,120200.0,0],["2026-02-23",120200.0,120200.0,120200.0,120200.0,0],["2026-02-24",120200.0,120200.0,120200.0,120200.0,0],["2026-02-25",108200.0,108200.0,108200.0,108200.0,100],["2026-02-26",118900.0,118900.0,118900.0,118900.0,100],["2026-02-27",129900.0,129900.0,129900.0,129900.0,400],["2026-03-02",129900.0,129900.0,129900.0,129900.0,0],["2026-03-03",129900.0,129900.0,129900.0,129900.0,0],["2026-03-04",129900.0,129900.0,129900.0,129900.0,0],["2026-03-05",129900.0,129900.0,129900.0,129900.0,0],["2026-03-06",129900.0,129900.0,129900.0,129900.0,0],["2026-03-09",129900.0,129900.0,129900.0,129900.0,0],["2026-03-10",129900.0,129900.0,129900.0,129900.0,0],["2026-03-11",117000.0,140000.0,117000.0,139000.0,600],["2026-03-12",139000.0,139000.0,139000.0,139000.0,0],["2026-03-13",139000.0,139000.0,139000.0,139000.0,0],["2026-03-16",139000.0,139000.0,139000.0,139000.0,0],["2026-03-17",139000.0,139000.0,139000.0,139000.0,0],["2026-03-18",139000.0,139000.0,139000.0,139000.0,0],["2026-03-19",125100.0,150800.0,125100.0,150800.0,500],["2026-03-20",150800.0,150800.0,150800.0,150800.0,0],["2026-03-23",150800.0,150800.0,150800.0,150800.0,0],["2026-03-24",150800.0,150800.0,150800.0,150800.0,0],["2026-03-25",150800.0,150800.0,150800.0,150800.0,0],["2026-03-26",150800.0,150800.0,150800.0,150800.0,0],["2026-03-27",150800.0,150800.0,150800.0,150800.0,0],["2026-03-30",152600.0,152600.0,152600.0,152600.0,100],["2026-03-31",151000.0,167000.0,151000.0,167000.0,5600],["2026-04-01",167000.0,167000.0,167000.0,167000.0,0],["2026-04-02",167000.0,167000.0,167000.0,167000.0,0],["2026-04-03",167000.0,167000.0,167000.0,167000.0,0],["2026-04-06",167000.0,167000.0,167000.0,167000.0,0],["2026-04-07",150300.0,150300.0,150300.0,150300.0,100],["2026-04-08",135300.0,135300.0,135300.0,135300.0,100],["2026-04-09",121800.0,121800.0,121800.0,121800.0,200],["2026-04-10",109700.0,109700.0,109700.0,109700.0,300],["2026-04-13",100000.0,105000.0,98800.0,98800.0,6200],["2026-04-14",98800.0,100000.0,89000.0,89000.0,10600],["2026-04-15",89000.0,89000.0,85000.0,85000.0,1400],["2026-04-16",89000.0,93000.0,89000.0,91000.0,4400],["2026-04-17",100000.0,100100.0,91000.0,92000.0,10500],["2026-04-20",91600.0,91600.0,89200.0,89500.0,600],["2026-04-21",89500.0,89500.0,85000.0,85000.0,2900],["2026-04-22",85000.0,85000.0,85000.0,85000.0,300],["2026-04-23",83100.0,83100.0,80000.0,82100.0,1900],["2026-04-24",81600.0,84000.0,80100.0,84000.0,500],["2026-04-28",89400.0,89400.0,85000.0,85000.0,200],["2026-04-29",77000.0,88400.0,77000.0,84000.0,600],["2026-05-04",81000.0,81000.0,80000.0,80000.0,800],["2026-05-05",86900.0,86900.0,80000.0,80000.0,700],["2026-05-06",77900.0,83400.0,72000.0,83400.0,7900],["2026-05-07",84000.0,84000.0,82900.0,83000.0,600],["2026-05-08",80000.0,80000.0,80000.0,80000.0,5000],["2026-05-11",73100.0,78900.0,72100.0,78900.0,4800],["2026-05-12",78000.0,78000.0,71100.0,74700.0,6700],["2026-05-13",71100.0,71100.0,71000.0,71000.0,300],["2026-05-14",66000.0,71500.0,66000.0,71000.0,700],["2026-05-15",69900.0,69900.0,66000.0,69800.0,1000],["2026-05-18",66000.0,72600.0,66000.0,72600.0,2600],["2026-05-19",70600.0,70600.0,70600.0,70600.0,100],["2026-05-20",70600.0,70600.0,70600.0,70600.0,0],["2026-05-21",69000.0,69000.0,69000.0,69000.0,100],["2026-05-22",66000.0,70100.0,65000.0,70100.0,300],["2026-05-25",65000.0,69800.0,63400.0,69800.0,3100],["2026-05-26",69800.0,69800.0,69800.0,69800.0,0],["2026-05-27",69700.0,69700.0,69700.0,69700.0,100],["2026-05-28",69700.0,69700.0,69700.0,69700.0,0],["2026-05-29",69000.0,69000.0,63300.0,67700.0,300],["2026-06-01",67700.0,67700.0,67700.0,67700.0,0],["2026-06-02",67700.0,67700.0,67700.0,67700.0,0],["2026-06-03",61600.0,68100.0,61100.0,68100.0,1300],["2026-06-04",68100.0,68100.0,68100.0,68100.0,0],["2026-06-05",68100.0,68100.0,68100.0,68100.0,0],["2026-06-08",68100.0,68100.0,68100.0,68100.0,0],["2026-06-09",68100.0,68100.0,68100.0,68100.0,0],["2026-06-10",68100.0,68100.0,68100.0,68100.0,0],["2026-06-11",67500.0,67900.0,67500.0,67900.0,2000],["2026-06-12",67800.0,67800.0,67800.0,67800.0,200],["2026-06-15",67800.0,67800.0,67800.0,67800.0,0],["2026-06-16",72900.0,72900.0,70000.0,72600.0,600],["2026-06-17",72600.0,72600.0,72600.0,72600.0,0],["2026-06-18",72600.0,72600.0,72600.0,72600.0,0],["2026-06-19",79700.0,79700.0,78800.0,78800.0,300],["2026-06-22",78800.0,78800.0,71000.0,71000.0,3500],["2026-06-23",74900.0,75000.0,73900.0,75000.0,7600],["2026-06-24",75000.0,75000.0,75000.0,75000.0,0],["2026-06-25",68100.0,75000.0,68100.0,75000.0,12800],["2026-06-26",68300.0,77000.0,68300.0,77000.0,12800],["2026-06-29",74000.0,80000.0,74000.0,80000.0,44200],["2026-06-30",75000.0,80200.0,75000.0,80200.0,220300],["2026-07-01",76000.0,76000.0,75100.0,75200.0,700],["2026-07-02",74000.0,75500.0,74000.0,75500.0,3100],["2026-07-03",74000.0,74000.0,74000.0,74000.0,500],["2026-07-06",67600.0,74500.0,67600.0,74500.0,1300],["2026-07-07",74500.0,74500.0,74500.0,74500.0,0],["2026-07-08",74500.0,74500.0,74500.0,74500.0,0],["2026-07-09",74500.0,74500.0,74500.0,74500.0,0],["2026-07-10",74500.0,74500.0,74500.0,74500.0,0],["2026-07-13",70000.0,76000.0,70000.0,76000.0,2000],["2026-07-14",76000.0,76000.0,76000.0,76000.0,0],["2026-07-15",68800.0,69000.0,68800.0,69000.0,300],["2026-07-16",70000.0,74900.0,70000.0,74900.0,1300],["2026-07-17",74900.0,74900.0,74900.0,74900.0,0],["2026-07-20",74900.0,74900.0,74900.0,74900.0,0],["2026-07-21",67800.0,67800.0,67800.0,67800.0,300],["2026-07-22",67800.0,67800.0,67800.0,67800.0,0],["2026-07-23",74200.0,74200.0,74200.0,74200.0,100],["2026-07-24",74200.0,74200.0,74200.0,74200.0,0],["2026-07-27",74200.0,74200.0,74200.0,74200.0,0],["2026-07-28",74200.0,74200.0,74200.0,74200.0,0],["2026-07-29",74200.0,74200.0,74200.0,74200.0,0],["2026-07-30",74200.0,74200.0,74200.0,74200.0,0],["2026-07-31",74200.0,74200.0,74200.0,74200.0,0],["2026-08-03",74200.0,74200.0,74200.0,74200.0,0],["2026-08-04",74200.0,74200.0,74200.0,74200.0,0],["2026-08-05",74200.0,74200.0,74200.0,74200.0,0],["2026-08-06",74000.0,74400.0,74000.0,74400.0,1200],["2026-08-07",74400.0,74800.0,67800.0,74700.0,500],["2026-08-10",74700.0,79000.0,74700.0,79000.0,10400],["2026-08-11",78000.0,85000.0,76000.0,85000.0,23900],["2026-08-12",80000.0,87500.0,80000.0,85500.0,3400],["2026-08-13",80000.0,92500.0,80000.0,92500.0,13100],["2026-08-14",85000.0,95000.0,85000.0,95000.0,292700],["2026-08-17",85600.0,99000.0,85600.0,99000.0,18200],["2026-08-18",99000.0,99000.0,95000.0,99000.0,16400],["2026-08-19",97900.0,97900.0,97900.0,97900.0,1000],["2026-08-20",88300.0,88300.0,88300.0,88300.0,100],["2026-08-21",81100.0,88100.0,81100.0,86000.0,279400],["2026-08-24",82000.0,82000.0,82000.0,82000.0,2000],["2026-08-25",77500.0,77500.0,77500.0,77500.0,100],["2026-08-26",80000.0,80000.0,80000.0,80000.0,4000],["2026-08-27",80000.0,80000.0,80000.0,80000.0,1000],["2026-08-28",80000.0,80000.0,80000.0,80000.0,8600],["2026-09-03",76000.0,78100.0,76000.0,78100.0,500],["2026-09-04",80000.0,80000.0,80000.0,80000.0,100],["2026-09-07",80000.0,80000.0,80000.0,80000.0,1000],["2026-09-08",76300.0,76300.0,76300.0,76300.0,100],["2026-09-09",76300.0,76300.0,76300.0,76300.0,0],["2026-09-10",76300.0,76300.0,76300.0,76300.0,0],["2026-09-11",76300.0,79000.0,76100.0,79000.0,400],["2026-09-14",79000.0,79000.0,79000.0,79000.0,0],["2026-09-15",76100.0,79500.0,76100.0,76200.0,800],["2026-09-16",76200.0,76200.0,76200.0,76200.0,0],["2026-09-17",79900.0,79900.0,76900.0,76900.0,300],["2026-09-18",84200.0,84200.0,76600.0,76600.0,200],["2026-09-21",76600.0,76600.0,76600.0,76600.0,0],["2026-09-22",76600.0,76600.0,76600.0,76600.0,0],["2026-09-23",80000.0,80000.0,80000.0,80000.0,100],["2026-09-24",76000.0,76000.0,76000.0,76000.0,300],["2026-09-25",80000.0,80000.0,80000.0,80000.0,100],["2026-09-28",80000.0,80000.0,80000.0,80000.0,0],["2026-09-29",80500.0,80500.0,80500.0,80500.0,2000],["2026-09-30",73600.0,78000.0,73600.0,78000.0,42700],["2026-10-01",78000.0,78000.0,78000.0,78000.0,0],["2026-10-02",78000.0,78000.0,78000.0,78000.0,0],["2026-10-05",78000.0,78000.0,78000.0,78000.0,0],["2026-10-06",70300.0,72100.0,70200.0,70200.0,9000],["2026-10-07",76700.0,76700.0,76700.0,76700.0,100],["2026-10-08",70100.0,76600.0,69100.0,76600.0,6200],["2026-10-09",69000.0,76000.0,69000.0,76000.0,600],["2026-10-12",76000.0,76000.0,76000.0,76000.0,0]]}