{"sym":"PVE","index":false,"bars":[["2008-01-02",67279.31,69599.28,23199.76,28767.7,85500],["2008-01-03",29278.1,29278.1,29278.1,29278.1,2000],["2008-01-04",26354.93,26354.93,26354.93,26354.93,1500],["2008-01-07",23733.36,23733.36,23733.36,23733.36,6800],["2008-01-08",21366.98,21366.98,21366.98,21366.98,5200],["2008-01-09",19232.6,19232.6,19232.6,19232.6,7400],["2008-01-10",17330.22,19719.8,17330.22,18559.81,70500],["2008-01-11",16703.83,18791.81,16703.83,17631.82,16000],["2008-01-14",17071.31,17887.02,16495.03,16703.83,13200],["2008-01-15",15942.18,17260.62,15543.84,15543.84,18500],["2008-01-16",16407.1,17283.82,16263.03,17283.82,14500],["2008-01-17",17004.96,18072.61,15775.84,16587.83,6600],["2008-01-18",16703.83,17353.42,16703.83,16703.83,3800],["2008-01-21",16031.04,16239.83,16031.04,16054.23,4900],["2008-01-22",15891.84,15891.84,15659.84,15775.84,8200],["2008-01-23",15567.04,15567.04,14731.85,14847.85,11400],["2008-01-24",15984.64,15984.64,14267.85,14267.85,3300],["2008-01-25",14035.86,14847.85,13223.86,13455.86,9200],["2008-01-28",14151.85,14151.85,12991.87,13455.86,6400],["2008-01-29",13223.86,14151.85,13223.86,14151.85,6700],["2008-01-30",14615.85,15219.04,14615.85,15219.04,10800],["2008-01-31",15659.84,15659.84,15010.25,15079.84,4800],["2008-02-01",16239.83,16239.83,15311.84,15311.84,7700],["2008-02-12",15079.84,15079.84,14847.85,15079.84,2400],["2008-02-13",15079.84,15079.84,15079.84,15079.84,100],["2008-02-14",15520.64,15520.64,14963.85,15079.84,3400],["2008-02-15",15079.84,15079.84,14383.85,14383.85,2500],["2008-02-18",14151.85,14151.85,13339.86,13339.86,5400],["2008-02-19",13247.06,13873.46,13177.46,13223.86,13700],["2008-02-20",13223.86,13223.86,11971.08,12063.88,2800],["2008-02-21",11182.28,11182.28,11159.09,11159.09,2400],["2008-02-22",10045.5,11135.89,10045.5,10207.89,14100],["2008-02-25",10903.89,11275.08,10671.89,11275.08,10800],["2008-02-26",11599.88,11599.88,10022.3,10022.3,3500],["2008-02-27",9859.9,10996.69,9743.9,9743.9,2400],["2008-02-28",10068.7,10068.7,9279.9,9883.1,4300],["2008-02-29",9279.9,9883.1,9047.91,9883.1,1300],["2008-03-03",8630.31,8630.31,8491.11,8491.11,6200],["2008-03-04",7771.92,7771.92,7702.32,7702.32,2200],["2008-03-05",6959.93,7191.93,6959.93,6959.93,25400],["2008-03-06",7702.32,7702.32,7702.32,7702.32,100],["2008-03-07",8444.71,8467.91,8444.71,8467.91,2300],["2008-03-10",9303.1,9303.1,9233.5,9303.1,62200],["2008-03-11",9256.7,9256.7,8375.11,8375.11,4600],["2008-03-12",8792.71,9279.9,8792.71,8931.91,11800],["2008-03-13",9743.9,9743.9,9047.91,9047.91,900],["2008-03-14",9117.51,9279.9,8607.11,8607.11,1500],["2008-03-17",9047.91,9047.91,8027.12,8027.12,4200],["2008-03-18",7331.12,7331.12,7307.92,7307.92,6200],["2008-03-19",7145.53,7539.92,6588.73,6611.93,41300],["2008-03-20",7006.33,7006.33,6495.93,6588.73,11200],["2008-03-21",6495.93,6588.73,6495.93,6565.53,3000],["2008-03-24",6171.14,6495.93,6171.14,6263.94,9000],["2008-03-25",5683.94,5915.94,5683.94,5915.94,8800],["2008-03-26",6333.53,6333.53,6310.34,6333.53,8600],["2008-03-27",6449.53,6449.53,6333.53,6449.53,800],["2008-03-28",6495.93,6495.93,6495.93,6495.93,200],["2008-03-31",6611.93,6611.93,6611.93,6611.93,100],["2008-04-01",6727.93,6727.93,6727.93,6727.93,100],["2008-04-02",6843.93,6843.93,6843.93,6843.93,100],["2008-04-03",6959.93,6959.93,6959.93,6959.93,400],["2008-04-04",7099.13,7099.13,7099.13,7099.13,2300],["2008-04-07",7307.92,7307.92,7307.92,7307.92,200],["2008-04-08",7516.72,7516.72,7470.32,7516.72,19800],["2008-04-09",7307.92,7725.52,7307.92,7307.92,8000],["2008-04-10",7261.53,7261.53,7261.53,7261.53,300],["2008-04-11",7052.73,7470.32,7052.73,7052.73,19800],["2008-04-16",6843.93,6843.93,6843.93,6843.93,9000],["2008-04-17",6658.33,7029.53,6658.33,7029.53,5000],["2008-04-18",6936.73,6936.73,6936.73,6936.73,1900],["2008-04-21",6843.93,7122.33,6843.93,7122.33,3200],["2008-04-22",7099.13,7099.13,7099.13,7099.13,1000],["2008-04-23",6904.63,6904.63,6904.63,6904.63,2400],["2008-04-24",6710.13,6977.57,6710.13,6977.57,2900],["2008-04-25",6807.38,6807.38,6685.82,6807.38,600],["2008-04-28",6953.25,6953.25,6953.25,6953.25,2000],["2008-04-29",7050.5,7147.75,6953.25,7147.75,3200],["2008-05-05",6928.94,7245.0,6928.94,7245.0,1100],["2008-05-06",7196.38,7220.69,7196.38,7196.38,5600],["2008-05-07",7001.88,7074.81,7001.88,7001.88,4000],["2008-05-08",6831.69,6831.69,6831.69,6831.69,4900],["2008-05-09",6637.2,6685.82,6637.2,6685.82,1800],["2008-05-12",6491.32,6491.32,6491.32,6491.32,5500],["2008-05-13",6296.83,6296.83,6296.83,6296.83,2000],["2008-05-14",6126.64,6126.64,6126.64,6126.64,4900],["2008-05-15",5956.46,5956.46,5956.46,5956.46,5600],["2008-05-16",5786.27,5810.59,5786.27,5786.27,6000],["2008-05-19",5786.27,5786.27,5786.27,5786.27,0],["2008-05-20",5616.09,5616.09,5616.09,5616.09,1600],["2008-05-21",5470.22,5470.22,5470.22,5470.22,300],["2008-05-22",5324.35,5324.35,5324.35,5324.35,100],["2008-05-23",5178.47,5178.47,5178.47,5178.47,3100],["2008-05-26",5032.6,5032.6,5032.6,5032.6,300],["2008-05-28",4886.73,4886.73,4886.73,4886.73,200],["2008-05-29",4740.86,4740.86,4740.86,4740.86,600],["2008-05-30",4619.29,4619.29,4619.29,4619.29,200],["2008-06-02",4497.73,4497.73,4497.73,4497.73,200],["2008-06-03",4376.17,4376.17,4376.17,4376.17,100],["2008-06-04",4254.61,4254.61,4254.61,4254.61,100],["2008-06-05",4133.05,4133.05,4133.05,4133.05,400],["2008-06-06",4011.49,4011.49,4011.49,4011.49,3800],["2008-06-09",3914.24,3914.24,3914.24,3914.24,100],["2008-06-10",4011.49,4011.49,4011.49,4011.49,400],["2008-06-11",4108.74,4108.74,4108.74,4108.74,200],["2008-06-12",4230.3,4230.3,4230.3,4230.3,300],["2008-06-13",4351.86,4351.86,4351.86,4351.86,200],["2008-06-16",4351.86,4351.86,4351.86,4351.86,0],["2008-06-17",4473.42,4473.42,4473.42,4473.42,100],["2008-06-18",4594.98,4594.98,4351.86,4351.86,1300],["2008-06-19",4400.49,4400.49,4400.49,4400.49,400],["2008-06-20",4230.3,4230.3,4230.3,4230.3,200],["2008-06-23",4376.17,4376.17,4376.17,4376.17,200],["2008-06-24",4376.17,4497.73,4376.17,4424.8,1000],["2008-06-25",4327.55,4424.8,4254.61,4424.8,1900],["2008-06-26",4376.17,4522.05,4181.68,4181.68,2100],["2008-06-27",4133.05,4449.11,4133.05,4424.8,1200],["2008-06-30",4376.17,4376.17,4376.17,4376.17,800],["2008-07-01",4376.17,4546.36,4254.61,4546.36,6700],["2008-07-02",4667.92,4667.92,4667.92,4667.92,4000],["2008-07-03",4838.1,4838.1,4838.1,4838.1,700],["2008-07-04",5008.29,5008.29,5008.29,5008.29,2200],["2008-07-07",5202.78,5202.78,4862.42,4886.73,14500],["2008-07-08",4959.66,5105.54,4959.66,5105.54,2800],["2008-07-09",5227.1,5227.1,5227.1,5227.1,400],["2008-07-10",5421.59,5421.59,5421.59,5421.59,500],["2008-07-11",5616.09,5616.09,5616.09,5616.09,10500],["2008-07-14",5834.9,5834.9,5834.9,5834.9,1000],["2008-07-15",6053.71,6053.71,6053.71,6053.71,100],["2008-07-16",6272.52,6272.52,5834.9,6272.52,12000],["2008-07-17",6272.52,6272.52,6272.52,6272.52,300],["2008-07-18",6078.02,6515.64,6029.4,6029.4,16300],["2008-07-21",6078.02,6078.02,6078.02,6078.02,9400],["2008-07-22",5834.9,5834.9,5834.9,5834.9,400],["2008-07-23",5616.09,5616.09,5616.09,5616.09,500],["2008-07-24",5397.28,5397.28,5397.28,5397.28,10000],["2008-07-25",5202.78,5202.78,5202.78,5202.78,6400],["2008-07-28",5348.66,5397.28,5348.66,5397.28,4800],["2008-07-29",5591.78,5591.78,5591.78,5591.78,5100],["2008-07-30",5810.59,5810.59,5591.78,5591.78,5400],["2008-07-31",5543.15,5543.15,5543.15,5543.15,1100],["2008-08-01",5324.35,5324.35,5324.35,5324.35,700],["2008-08-04",5129.85,5129.85,5129.85,5129.85,300],["2008-08-05",4935.35,4935.35,4935.35,4935.35,200],["2008-08-06",4740.86,4935.35,4740.86,4740.86,12100],["2008-08-07",4911.04,4911.04,4886.73,4911.04,5300],["2008-08-08",4716.54,4862.42,4716.54,4862.42,1900],["2008-08-11",4911.04,4935.35,4911.04,4935.35,1300],["2008-08-12",5129.85,5129.85,4740.86,4740.86,2200],["2008-08-13",4886.73,4983.98,4838.1,4983.98,7100],["2008-08-14",4959.66,5081.22,4740.86,5081.22,7300],["2008-08-15",5154.16,5154.16,5154.16,5154.16,3800],["2008-08-18",5494.53,5494.53,5445.91,5494.53,2200],["2008-08-19",5859.21,5859.21,5591.78,5859.21,9900],["2008-08-20",5591.78,6223.89,5591.78,5956.46,5800],["2008-08-21",5737.65,6321.14,5737.65,6321.14,11300],["2008-08-22",6515.64,6539.95,6515.64,6539.95,4900],["2008-08-25",6977.57,6977.57,6977.57,6977.57,300],["2008-08-26",7463.81,7463.81,7463.81,7463.81,2400],["2008-08-27",7974.36,7974.36,7974.36,7974.36,19100],["2008-08-28",8509.23,8509.23,7974.36,8509.23,30800],["2008-08-29",8873.91,8995.47,8873.91,8995.47,13700],["2008-09-03",9603.27,9603.27,9603.27,9603.27,500],["2008-09-04",10259.7,10259.7,9967.95,10259.7,10300],["2008-09-05",10235.39,10235.39,9530.33,9530.33,6900],["2008-09-08",8995.47,8995.47,8995.47,8995.47,1100],["2008-09-09",8387.67,8995.47,8387.67,8387.67,28200],["2008-09-10",8266.11,8266.11,7925.74,7925.74,1700],["2008-09-11",7779.87,7779.87,7585.37,7585.37,700],["2008-09-12",7123.44,7123.44,7123.44,7123.44,800],["2008-09-15",6637.2,7561.06,6637.2,7050.5,2500],["2008-09-16",6564.26,6564.26,6564.26,6564.26,2200],["2008-09-17",6126.64,6126.64,6126.64,6126.64,2100],["2008-09-18",5713.34,5713.34,5713.34,5713.34,300],["2008-09-19",5324.35,6102.33,5324.35,6102.33,8400],["2008-09-22",6272.52,6272.52,6272.52,6272.52,200],["2008-09-23",6710.13,6710.13,5834.9,6710.13,10600],["2008-09-24",6321.14,6321.14,6272.52,6321.14,2100],["2008-09-25",5883.52,6515.64,5883.52,6515.64,3200],["2008-09-26",6637.2,6637.2,6564.26,6564.26,7300],["2008-09-29",6807.38,6807.38,6807.38,6807.38,1000],["2008-09-30",6807.38,6807.38,6807.38,6807.38,0],["2008-10-01",6807.38,7269.31,6807.38,7050.5,2500],["2008-10-02",7050.5,7050.5,6418.39,6564.26,3100],["2008-10-03",6223.89,6223.89,6199.58,6199.58,1000],["2008-10-06",5834.9,5834.9,5786.27,5786.27,1700],["2008-10-07",5445.91,5591.78,5445.91,5591.78,3700],["2008-10-08",5227.1,5859.21,5227.1,5275.72,8400],["2008-10-09",5348.66,5810.59,5348.66,5810.59,3600],["2008-10-10",5105.54,5105.54,5105.54,5105.54,4800],["2008-10-13",5105.54,5105.54,5105.54,5105.54,0],["2008-10-14",5445.91,5445.91,5445.91,5445.91,2300],["2008-10-15",5810.59,5810.59,5810.59,5810.59,1700],["2008-10-16",5421.59,5421.59,5421.59,5421.59,2000],["2008-10-17",5056.91,5786.27,5056.91,5786.27,500],["2008-10-20",4886.73,4886.73,4862.42,4862.42,3000],["2008-10-21",4886.73,4886.73,4886.73,4886.73,0],["2008-10-22",4570.67,4619.29,4546.36,4619.29,1800],["2008-10-23",4254.61,4254.61,4254.61,4254.61,3600],["2008-10-24",4133.05,4546.36,4133.05,4546.36,400],["2008-10-27",4157.37,4157.37,4157.37,4157.37,200],["2008-10-28",3889.93,4424.8,3889.93,4424.8,5800],["2008-10-29",4327.55,4327.55,4327.55,4327.55,2200],["2008-10-30",4084.43,4619.29,4084.43,4619.29,2700],["2008-10-31",4497.73,4619.29,4497.73,4619.29,3800],["2008-11-03",4911.04,4911.04,4862.42,4911.04,7300],["2008-11-04",4911.04,5251.41,4911.04,5251.41,900],["2008-11-05",5518.84,5518.84,5518.84,5518.84,3700],["2008-11-06",5834.9,5883.52,5154.16,5178.47,11300],["2008-11-07",4862.42,4862.42,4862.42,4862.42,1900],["2008-11-10",4862.42,4862.42,4522.05,4522.05,3300],["2008-11-11",4254.61,4254.61,4230.3,4254.61,4500],["2008-11-12",3938.56,4133.05,3938.56,4133.05,4100],["2008-11-13",3962.87,4230.3,3962.87,4230.3,3700],["2008-11-14",4351.86,4351.86,4351.86,4351.86,1100],["2008-11-17",4643.61,4643.61,4619.29,4619.29,5300],["2008-11-18",4643.61,4740.86,4643.61,4740.86,2000],["2008-11-19",4716.54,4716.54,4716.54,4716.54,0],["2008-11-20",4400.49,4400.49,4400.49,4400.49,600],["2008-11-21",4108.74,4254.61,4108.74,4254.61,1600],["2008-11-24",4449.11,4449.11,4449.11,4449.11,600],["2008-11-25",4716.54,4716.54,4716.54,4716.54,100],["2008-11-26",4400.49,4400.49,4400.49,4400.49,100],["2008-11-27",4108.74,4108.74,4108.74,4108.74,900],["2008-11-28",4108.74,4327.55,4108.74,4327.55,2400],["2008-12-01",4473.42,4497.73,3938.56,3938.56,1700],["2008-12-02",4011.49,4230.3,4011.49,4011.49,2500],["2008-12-03",3889.93,3889.93,3889.93,3889.93,500],["2008-12-04",3695.44,4133.05,3695.44,4133.05,1000],["2008-12-05",3889.93,3889.93,3695.44,3695.44,2700],["2008-12-08",4108.74,4108.74,3573.88,3573.88,1200],["2008-12-09",4035.81,4035.81,3768.37,3768.37,3300],["2008-12-10",3646.81,3646.81,3622.5,3622.5,500],["2008-12-11",3622.5,3622.5,3622.5,3622.5,0],["2008-12-12",3744.06,3744.06,3695.44,3744.06,4500],["2008-12-15",3889.93,3889.93,3889.93,3889.93,1300],["2008-12-16",4011.49,4011.49,4011.49,4011.49,100],["2008-12-17",3889.93,3889.93,3889.93,3889.93,100],["2008-12-18",3646.81,3646.81,3622.5,3622.5,6300],["2008-12-19",3817.0,3817.0,3403.69,3403.69,2500],["2008-12-22",3744.06,3744.06,3744.06,3744.06,200],["2008-12-23",3987.18,3987.18,3646.81,3646.81,2500],["2008-12-24",3719.75,3817.0,3695.44,3817.0,1800],["2008-12-25",3768.37,3889.93,3744.06,3744.06,10600],["2008-12-26",3817.0,3841.31,3817.0,3841.31,300],["2008-12-29",3889.93,3889.93,3817.0,3841.31,6200],["2008-12-30",3841.31,3841.31,3841.31,3841.31,100],["2008-12-31",3841.31,3841.31,3841.31,3841.31,0],["2009-01-02",3841.31,3841.31,3841.31,3841.31,0],["2009-01-05",3841.31,3841.31,3841.31,3841.31,0],["2009-01-06",3792.68,3792.68,3598.19,3598.19,1500],["2009-01-07",3646.81,3695.44,3622.5,3622.5,3400],["2009-01-08",3573.88,3573.88,3573.88,3573.88,1200],["2009-01-09",3403.69,3646.81,3403.69,3646.81,1000],["2009-01-12",3598.19,3622.5,3598.19,3598.19,900],["2009-01-13",3598.19,3646.81,3500.94,3500.94,3000],["2009-01-14",3646.81,3646.81,3646.81,3646.81,100],["2009-01-15",3646.81,3646.81,3646.81,3646.81,0],["2009-01-16",3646.81,3646.81,3646.81,3646.81,0],["2009-01-19",3403.69,3403.69,3403.69,3403.69,100],["2009-01-20",3622.5,3622.5,3622.5,3622.5,100],["2009-01-21",3622.5,3622.5,3622.5,3622.5,0],["2009-01-22",3622.5,3622.5,3622.5,3622.5,0],["2009-01-23",3622.5,3622.5,3622.5,3622.5,0],["2009-02-02",3622.5,3622.5,3622.5,3622.5,0],["2009-02-03",3379.38,3379.38,3379.38,3379.38,900],["2009-02-04",3160.57,3160.57,3160.57,3160.57,1300],["2009-02-05",3355.07,3355.07,3355.07,3355.07,100],["2009-02-06",3355.07,3355.07,3355.07,3355.07,0],["2009-02-09",3476.63,3476.63,3476.63,3476.63,300],["2009-02-10",3646.81,3646.81,3646.81,3646.81,100],["2009-02-11",3403.69,3403.69,3403.69,3403.69,100],["2009-02-12",3209.19,3209.19,3209.19,3209.19,200],["2009-02-13",3209.19,3209.19,3209.19,3209.19,0],["2009-02-16",3209.19,3209.19,3209.19,3209.19,200],["2009-02-17",3209.19,3209.19,3209.19,3209.19,0],["2009-02-18",2990.39,2990.39,2990.39,2990.39,1300],["2009-02-19",2917.45,3184.88,2917.45,3184.88,400],["2009-02-20",2820.2,2844.51,2820.2,2844.51,500],["2009-02-23",2844.51,2844.51,2674.33,2674.33,1100],["2009-02-24",2698.64,2698.64,2698.64,2698.64,0],["2009-02-25",2844.51,2844.51,2844.51,2844.51,100],["2009-02-26",2844.51,2844.51,2844.51,2844.51,100],["2009-02-27",3014.7,3014.7,3014.7,3014.7,100],["2009-03-02",3209.19,3209.19,3160.57,3160.57,600],["2009-03-03",2941.76,2941.76,2941.76,2941.76,1000],["2009-03-04",2820.2,2917.45,2747.26,2917.45,2100],["2009-03-05",2795.89,2795.89,2795.89,2795.89,0],["2009-03-06",2674.33,2795.89,2625.7,2795.89,400],["2009-03-09",2528.46,2552.77,2528.46,2552.77,3100],["2009-03-10",2552.77,2552.77,2552.77,2552.77,100],["2009-03-11",2698.64,2722.95,2698.64,2722.95,1300],["2009-03-12",2893.14,2893.14,2868.83,2868.83,3000],["2009-03-13",2966.07,2990.39,2795.89,2795.89,1000],["2009-03-16",2868.83,2868.83,2868.83,2868.83,0],["2009-03-17",3014.7,3014.7,2698.64,2698.64,1600],["2009-03-18",2917.45,2941.76,2917.45,2941.76,1300],["2009-03-19",2941.76,3063.32,2941.76,3063.32,6800],["2009-03-20",2795.89,3111.95,2795.89,3111.95,500],["2009-03-23",3111.95,3111.95,2795.89,2795.89,1600],["2009-03-24",2820.2,2917.45,2820.2,2868.83,4400],["2009-03-25",2820.2,2820.2,2820.2,2820.2,500],["2009-03-26",2917.45,3014.7,2917.45,3014.7,5300],["2009-03-27",3039.01,3209.19,3039.01,3160.57,4100],["2009-03-30",3014.7,3160.57,3014.7,3160.57,3200],["2009-03-31",3039.01,3160.57,3039.01,3160.57,800],["2009-04-01",3257.82,3257.82,3160.57,3160.57,2300],["2009-04-02",3403.69,3403.69,3355.07,3403.69,2100],["2009-04-03",3403.69,3598.19,3403.69,3598.19,8900],["2009-04-07",3768.37,3792.68,3646.81,3792.68,10600],["2009-04-08",3744.06,3744.06,3549.56,3646.81,1200],["2009-04-09",3646.81,3768.37,3646.81,3768.37,3100],["2009-04-10",3865.62,3938.56,3841.31,3889.93,20300],["2009-04-13",4133.05,4133.05,4133.05,4133.05,4200],["2009-04-14",4400.49,4400.49,4400.49,4400.49,2200],["2009-04-15",4619.29,4692.23,4619.29,4619.29,2400],["2009-04-16",4740.86,4740.86,4376.17,4497.73,5400],["2009-04-17",4205.99,4205.99,4205.99,4205.99,3000],["2009-04-20",3914.24,3914.24,3914.24,3914.24,1000],["2009-04-21",3646.81,3695.44,3646.81,3695.44,19900],["2009-04-22",3889.93,3889.93,3889.93,3889.93,8400],["2009-04-23",4133.05,4133.05,3914.24,4011.49,3400],["2009-04-24",4133.05,4133.05,3817.0,4084.43,1500],["2009-04-27",4181.68,4376.17,4157.37,4376.17,2000],["2009-04-28",4230.3,4230.3,3914.24,4133.05,1300],["2009-04-29",3889.93,4060.12,3792.68,4060.12,9700],["2009-05-04",4254.61,4254.61,4254.61,4254.61,3000],["2009-05-05",4546.36,4546.36,4546.36,4546.36,12300],["2009-05-06",4854.01,4854.01,4854.01,4854.01,13600],["2009-05-07",5161.66,5161.66,5161.66,5161.66,500],["2009-05-08",5503.49,5503.49,5503.49,5503.49,11100],["2009-05-11",5845.32,5879.5,5845.32,5879.5,15600],["2009-05-12",6289.7,6289.7,6289.7,6289.7,14100],["2009-05-13",6699.9,6699.9,6699.9,6699.9,1800],["2009-05-14",7144.28,7144.28,6323.88,6494.8,30600],["2009-05-15",6494.8,6973.36,6494.8,6973.36,26800],["2009-05-18",7246.83,7315.19,6836.63,7315.19,43200],["2009-05-19",7759.57,7759.57,7349.38,7588.66,38800],["2009-05-20",8203.96,8203.96,7725.39,7725.39,16000],["2009-05-21",7349.38,7862.12,7349.38,7349.38,39700],["2009-05-22",7349.38,7349.38,6905.0,6973.36,5900],["2009-05-25",7007.55,7554.48,6597.35,7554.48,30300],["2009-05-26",7862.12,7862.12,7212.64,7520.29,15000],["2009-05-27",7588.66,7657.03,7178.46,7520.29,9000],["2009-05-28",7451.93,7451.93,7041.73,7041.73,5100],["2009-05-29",7691.21,7691.21,7178.46,7212.64,8600],["2009-06-01",7349.38,7622.84,7349.38,7520.29,18200],["2009-06-02",8033.04,8033.04,7520.29,7657.03,26200],["2009-06-03",7657.03,7657.03,7349.38,7520.29,17900],["2009-06-04",7520.29,7862.12,7520.29,7691.21,28800],["2009-06-05",8135.59,8203.96,8033.04,8203.96,30100],["2009-06-08",8203.96,8750.89,8203.96,8750.89,16400],["2009-06-09",9195.27,9195.27,8545.79,8682.52,29400],["2009-06-10",8545.79,8887.62,8272.32,8272.32,10400],["2009-06-11",7793.76,8545.79,7759.57,8545.79,27400],["2009-06-12",8750.89,8785.07,8682.52,8750.89,29100],["2009-06-15",8750.89,9229.45,8169.77,8203.96,4700],["2009-06-16",7964.67,7964.67,7964.67,7964.67,1500],["2009-06-17",7417.74,8203.96,7417.74,8203.96,2800],["2009-06-18",8033.04,8033.04,7862.12,8033.04,12600],["2009-06-19",8409.05,8477.42,8033.04,8033.04,4000],["2009-06-22",7588.66,8101.41,7588.66,7588.66,2800],["2009-06-23",7178.46,7178.46,7178.46,7178.46,500],["2009-06-24",6699.9,7657.03,6699.9,7622.84,16900],["2009-06-25",7349.38,7349.38,6494.8,6494.8,5700],["2009-06-26",6426.43,6460.61,6426.43,6426.43,7800],["2009-06-29",6016.23,6152.97,5982.05,6152.97,12600],["2009-06-30",6358.07,6358.07,6358.07,6358.07,100],["2009-07-01",5913.68,6631.53,5913.68,5913.68,5400],["2009-07-02",6358.07,6358.07,6323.88,6358.07,5700],["2009-07-03",6152.97,6460.61,6152.97,6460.61,1900],["2009-07-06",6152.97,6563.16,6152.97,6563.16,9600],["2009-07-07",6426.43,6426.43,6152.97,6152.97,1600],["2009-07-08",6563.16,6563.16,6563.16,6563.16,100],["2009-07-09",6836.63,6836.63,6563.16,6734.08,300],["2009-07-10",6289.7,6289.7,6255.52,6255.52,600],["2009-07-13",6460.61,6460.61,5845.32,5879.5,4100],["2009-07-14",6221.33,6221.33,5913.68,5913.68,4200],["2009-07-15",6152.97,6152.97,6152.97,6152.97,100],["2009-07-16",5742.77,6460.61,5742.77,6187.15,2500],["2009-07-17",6289.7,6289.7,5776.95,6221.33,1100],["2009-07-20",6152.97,6152.97,6152.97,6152.97,200],["2009-07-21",5811.14,6221.33,5811.14,6221.33,600],["2009-07-22",6494.8,6494.8,6221.33,6221.33,400],["2009-07-23",6187.15,6221.33,6152.97,6221.33,2100],["2009-07-24",6597.35,6597.35,6597.35,6597.35,10100],["2009-07-27",6631.53,6836.63,6597.35,6665.71,6100],["2009-07-28",6289.7,6289.7,6289.7,6289.7,100],["2009-07-29",6289.7,6392.25,5879.5,5879.5,5200],["2009-07-30",6460.61,6460.61,5845.32,5845.32,800],["2009-07-31",6460.61,6460.61,6323.88,6426.43,7400],["2009-08-03",6016.23,6084.6,6016.23,6084.6,900],["2009-08-04",6289.7,6289.7,6289.7,6289.7,200],["2009-08-05",5913.68,6323.88,5913.68,6323.88,4300],["2009-08-06",6152.97,6152.97,6084.6,6084.6,2600],["2009-08-07",6118.78,6152.97,6118.78,6152.97,2400],["2009-08-10",5879.5,6460.61,5879.5,6460.61,1800],["2009-08-11",6460.61,6460.61,6392.25,6460.61,1100],["2009-08-12",6426.43,6426.43,6152.97,6426.43,5800],["2009-08-13",6426.43,6460.61,6392.25,6460.61,8700],["2009-08-14",6426.43,6426.43,6323.88,6323.88,3000],["2009-08-17",5982.05,6152.97,5982.05,6152.97,2300],["2009-08-18",6118.78,6255.52,6118.78,6221.33,3000],["2009-08-19",6323.88,6323.88,5982.05,5982.05,3500],["2009-08-20",6323.88,6323.88,6221.33,6323.88,13600],["2009-08-21",6358.07,6665.71,6323.88,6323.88,11200],["2009-08-24",6494.8,6665.71,6494.8,6665.71,11300],["2009-08-25",6836.63,6836.63,6392.25,6563.16,6700],["2009-08-26",6563.16,6563.16,6358.07,6494.8,5100],["2009-08-27",6665.71,6665.71,6187.15,6494.8,8200],["2009-08-28",6494.8,6528.98,6494.8,6528.98,10100],["2009-08-31",6665.71,6939.18,6665.71,6939.18,37000],["2009-09-01",7178.46,7349.38,6973.36,7349.38,30900],["2009-09-03",7691.21,7691.21,7520.29,7691.21,23300],["2009-09-04",8203.96,8203.96,8169.77,8203.96,55800],["2009-09-07",8716.7,8716.7,7691.21,7793.76,26200],["2009-09-08",7520.29,8203.96,7520.29,8101.41,8500],["2009-09-09",8203.96,8203.96,7998.86,7998.86,10500],["2009-09-10",7964.67,7964.67,7520.29,7520.29,7000],["2009-09-11",7691.21,7691.21,7520.29,7691.21,21000],["2009-09-14",7691.21,7827.94,7691.21,7691.21,8300],["2009-09-15",7862.12,7862.12,7520.29,7793.76,3700],["2009-09-16",7691.21,7691.21,7349.38,7622.84,7600],["2009-09-17",7349.38,7383.56,7349.38,7349.38,9100],["2009-09-18",7691.21,7691.21,7417.74,7554.48,19400],["2009-09-21",7178.46,7520.29,7075.91,7212.64,79700],["2009-09-22",6973.36,7075.91,6973.36,7075.91,26800],["2009-09-23",7520.29,7520.29,7041.73,7041.73,101100],["2009-09-24",7007.55,7144.28,7007.55,7144.28,2400],["2009-09-25",7110.09,7520.29,6905.0,7075.91,29600],["2009-09-28",7178.46,7178.46,6836.63,7110.09,19200],["2009-09-29",7110.09,7110.09,6734.08,6939.18,64400],["2009-09-30",6905.0,6905.0,6699.9,6836.63,14700],["2009-10-01",6699.9,6836.63,6699.9,6802.45,8200],["2009-10-02",6802.45,6802.45,6358.07,6392.25,42000],["2009-10-05",6665.71,6665.71,6426.43,6494.8,24700],["2009-10-06",6426.43,6494.8,6358.07,6460.61,31500],["2009-10-07",6460.61,6665.71,6460.61,6494.8,38700],["2009-10-08",6494.8,6631.53,6494.8,6631.53,7000],["2009-10-09",6836.63,7007.55,6836.63,7007.55,70400],["2009-10-12",7417.74,7417.74,7417.74,7417.74,12400],["2009-10-13",7930.49,7930.49,7588.66,7691.21,109000],["2009-10-14",7827.94,7964.67,7691.21,7725.39,78200],["2009-10-15",8033.04,8203.96,7588.66,7827.94,65800],["2009-10-16",7930.49,7930.49,7554.48,7691.21,16900],["2009-10-19",7691.21,8169.77,7691.21,7862.12,35900],["2009-10-20",8409.05,8409.05,7998.86,8409.05,165100],["2009-10-21",8990.17,8990.17,8887.62,8990.17,82700],["2009-10-22",9605.46,9605.46,9605.46,9605.46,21700],["2009-10-23",10254.94,10254.94,9092.72,9229.45,127900],["2009-10-26",9434.55,9434.55,9195.27,9195.27,20300],["2009-10-27",8579.97,8579.97,8579.97,8579.97,7000],["2009-10-28",7998.86,8477.42,7998.86,7998.86,157600],["2009-10-29",7486.11,7486.11,7486.11,7486.11,61500],["2009-10-30",7486.11,7998.86,7349.38,7520.29,160300],["2009-11-02",7110.09,7486.11,7041.73,7075.91,27100],["2009-11-03",7041.73,7041.73,6597.35,6665.71,26000],["2009-11-04",6973.36,7144.28,6973.36,7144.28,16900],["2009-11-05",7246.83,7486.11,6768.26,7178.46,134300],["2009-11-06",7349.38,7383.56,6768.26,6802.45,87600],["2009-11-09",6836.63,6973.36,6734.08,6734.08,19000],["2009-11-10",6836.63,7178.46,6392.25,6734.08,15600],["2009-11-11",6836.63,6973.36,6426.43,6973.36,23400],["2009-11-12",6836.63,7007.55,6802.45,7007.55,49900],["2009-11-13",7007.55,7007.55,6836.63,6836.63,18400],["2009-11-16",6973.36,6973.36,6494.8,6699.9,45600],["2009-11-17",6699.9,6836.63,6494.8,6494.8,62300],["2009-11-18",6494.8,6665.71,6152.97,6665.71,304100],["2009-11-19",6699.9,6699.9,6323.88,6699.9,1227100],["2009-11-20",7041.73,7144.28,7041.73,7144.28,141600],["2009-11-23",7486.11,7520.29,6699.9,6836.63,163300],["2009-11-24",6836.63,6836.63,6631.53,6631.53,234900],["2009-11-25",6563.16,6563.16,6187.15,6187.15,150400],["2009-11-26",5811.14,5811.14,5811.14,5811.14,83500],["2009-11-27",5435.12,6084.6,5435.12,5811.14,313900],["2009-11-30",5606.04,5982.05,5606.04,5947.87,94100],["2009-12-01",5435.12,6187.15,5435.12,6084.6,116600],["2009-12-02",6323.88,6323.88,5742.77,5742.77,175900],["2009-12-03",5469.3,5776.95,5469.3,5776.95,56700],["2009-12-04",5776.95,5776.95,5503.49,5640.22,25700],["2009-12-07",5674.4,5811.14,5640.22,5776.95,35000],["2009-12-08",5640.22,5708.59,5469.3,5469.3,64600],["2009-12-09",5195.84,5332.57,5161.66,5161.66,110500],["2009-12-10",4956.56,5503.49,4819.82,4888.19,74900],["2009-12-11",4785.64,4785.64,4580.54,4580.54,62100],["2009-12-14",4580.54,4888.19,4580.54,4888.19,67800],["2009-12-15",5024.92,5127.47,4819.82,4854.01,44200],["2009-12-16",4648.91,4751.46,4614.72,4614.72,35300],["2009-12-17",4477.99,4580.54,4307.08,4546.36,56000],["2009-12-18",4614.72,4751.46,4614.72,4751.46,50900],["2009-12-21",4888.19,5059.11,4785.64,5059.11,42600],["2009-12-22",5195.84,5298.39,4854.01,4854.01,66800],["2009-12-23",4854.01,5161.66,4854.01,5059.11,46500],["2009-12-24",5127.47,5400.94,4990.74,5400.94,97100],["2009-12-25",5469.3,5571.85,5435.12,5571.85,50100],["2009-12-28",5845.32,5913.68,5195.84,5640.22,112200],["2009-12-29",5469.3,5640.22,5264.2,5366.75,79600],["2009-12-30",5366.75,5571.85,5366.75,5503.49,62700],["2009-12-31",5640.22,5845.32,5537.67,5708.59,79000],["2010-01-04",6016.23,6118.78,5982.05,6118.78,69100],["2010-01-05",6494.8,6494.8,6152.97,6221.33,108800],["2010-01-06",6392.25,6392.25,5982.05,5982.05,98500],["2010-01-07",5776.95,5982.05,5708.59,5742.77,57900],["2010-01-08",6084.6,6152.97,5571.85,5776.95,77900],["2010-01-11",5982.05,5982.05,5469.3,5674.4,20100],["2010-01-12",5708.59,5742.77,5298.39,5298.39,60400],["2010-01-13",5332.57,5571.85,5059.11,5571.85,55800],["2010-01-14",5571.85,5640.22,5469.3,5640.22,54400],["2010-01-15",5811.14,5811.14,5400.94,5400.94,17200],["2010-01-18",5469.3,5469.3,5093.29,5127.47,45900],["2010-01-19",4819.82,5400.94,4819.82,5298.39,41800],["2010-01-20",5537.67,5537.67,5127.47,5161.66,14500],["2010-01-21",5195.84,5195.84,4854.01,5024.92,32700],["2010-01-22",4785.64,5093.29,4785.64,5024.92,16400],["2010-01-25",4990.74,5024.92,4956.56,5024.92,8000],["2010-01-26",5127.47,5332.57,5127.47,5332.57,48700],["2010-01-27",5298.39,5298.39,4956.56,4956.56,22300],["2010-01-28",4854.01,4990.74,4854.01,4888.19,6600],["2010-01-29",4819.82,4956.56,4819.82,4922.37,9200],["2010-02-01",5093.29,5127.47,4956.56,5024.92,9600],["2010-02-02",5264.2,5264.2,5093.29,5093.29,6400],["2010-02-03",5195.84,5195.84,4956.56,5059.11,10500],["2010-02-04",5127.47,5127.47,5059.11,5093.29,10100],["2010-02-05",5127.47,5127.47,4922.37,4922.37,6200],["2010-02-08",4888.19,4990.74,4648.91,4888.19,15100],["2010-02-09",4956.56,4956.56,4854.01,4888.19,9300],["2010-02-10",5230.02,5230.02,5059.11,5127.47,9300],["2010-02-11",5127.47,5127.47,5024.92,5059.11,8500],["2010-02-12",5400.94,5400.94,5093.29,5127.47,10000],["2010-02-22",5298.39,5332.57,5127.47,5127.47,10200],["2010-02-23",5127.47,5127.47,4854.01,4990.74,8500],["2010-02-24",4956.56,5093.29,4956.56,5093.29,11300],["2010-02-25",5161.66,5161.66,5024.92,5024.92,8400],["2010-02-26",5161.66,5161.66,4956.56,5161.66,20300],["2010-03-01",5093.29,5161.66,4956.56,5161.66,35500],["2010-03-02",5093.29,5195.84,5093.29,5161.66,52300],["2010-03-03",5264.2,5332.57,5127.47,5264.2,50100],["2010-03-04",5469.3,5571.85,5264.2,5469.3,90900],["2010-03-05",5503.49,5537.67,5366.75,5503.49,68600],["2010-03-08",5674.4,5845.32,5606.04,5845.32,111900],["2010-03-09",5708.59,6187.15,5708.59,6187.15,266200],["2010-03-10",6152.97,6152.97,5845.32,5913.68,122900],["2010-03-11",6050.42,6050.42,5776.95,5811.14,66600],["2010-03-12",5811.14,5947.87,5674.4,5913.68,61700],["2010-03-15",6118.78,6221.33,5982.05,5982.05,141600],["2010-03-16",5982.05,5982.05,5674.4,5776.95,131800],["2010-03-17",5982.05,5982.05,5674.4,5776.95,35600],["2010-03-18",5811.14,5947.87,5640.22,5879.5,60300],["2010-03-19",5947.87,6084.6,5811.14,5947.87,95600],["2010-03-22",5811.14,5947.87,5811.14,5913.68,71200],["2010-03-23",5845.32,5913.68,5708.59,5811.14,40500],["2010-03-24",5811.14,5879.5,5776.95,5811.14,16200],["2010-03-25",5879.5,5879.5,5606.04,5674.4,47700],["2010-03-26",5776.95,5776.95,5469.3,5674.4,33300],["2010-03-29",5776.95,5776.95,5571.85,5606.04,22800],["2010-03-30",5674.4,5674.4,5366.75,5435.12,26000],["2010-03-31",5469.3,5469.3,5264.2,5332.57,44400],["2010-04-01",5264.2,5537.67,5264.2,5503.49,23500],["2010-04-02",5571.85,5606.04,5400.94,5537.67,36500],["2010-04-05",5742.77,5742.77,5537.67,5742.77,42700],["2010-04-06",5811.14,6016.23,5811.14,6016.23,309500],["2010-04-07",6392.25,6426.43,6323.88,6426.43,254800],["2010-04-08",6870.81,6870.81,6870.81,6870.81,147800],["2010-04-09",7349.38,7349.38,7349.38,7349.38,147000],["2010-04-12",7862.12,7862.12,7451.93,7862.12,1052300],["2010-04-13",8203.96,8203.96,7281.01,7281.01,282800],["2010-04-14",7178.46,7930.49,7007.55,7930.49,520800],["2010-04-15",8374.87,8443.24,8374.87,8443.24,90000],["2010-04-16",9024.35,9024.35,9024.35,9024.35,120900],["2010-04-19",9639.65,9639.65,9229.45,9639.65,331700],["2010-04-20",10254.94,10254.94,10186.58,10254.94,121000],["2010-04-21",10972.79,10972.79,9878.93,10972.79,862700],["2010-04-22",11451.35,11451.35,10015.66,10015.66,498600],["2010-04-26",10174.06,10174.06,9782.75,9782.75,320500],["2010-04-27",9249.15,10458.65,9106.85,10458.65,363100],["2010-04-28",11098.98,11098.98,10743.24,11098.98,140700],["2010-04-29",11810.45,11810.45,11454.71,11810.45,336300],["2010-05-04",11810.45,12628.65,11810.45,12628.65,353200],["2010-05-05",12628.65,13162.25,11739.3,12948.81,834600],["2010-05-06",12806.51,13268.97,12806.51,13268.97,85100],["2010-05-07",14087.17,14087.17,13695.85,14087.17,839200],["2010-05-10",14087.17,15047.65,13375.69,14585.2,509000],["2010-05-11",13553.56,15545.68,13553.56,13553.56,512100],["2010-05-12",13340.12,13340.12,12770.94,12770.94,31700],["2010-05-13",11881.6,11881.6,11881.6,11881.6,32300],["2010-05-14",11063.4,11881.6,11063.4,11347.99,749600],["2010-05-17",11383.57,11917.17,11205.7,11632.58,384100],["2010-05-18",11739.3,11739.3,10921.11,10921.11,103600],["2010-05-19",10316.36,10494.23,10245.21,10245.21,91800],["2010-05-20",9569.31,10138.49,9569.31,9676.03,477600],["2010-05-21",9000.13,9000.13,9000.13,9000.13,38800],["2010-05-24",8395.38,8893.41,8395.38,8430.95,347500],["2010-05-25",7897.35,9035.71,7897.35,9035.71,357000],["2010-05-26",8964.56,9569.31,8964.56,9569.31,51300],["2010-05-27",10174.06,10174.06,9960.62,10174.06,240200],["2010-05-28",10778.82,10778.82,10778.82,10778.82,25000],["2010-05-31",11525.86,11525.86,10778.82,11205.7,609600],["2010-06-01",11739.3,11739.3,10565.37,10600.95,384200],["2010-06-02",9960.62,10849.96,9960.62,10494.23,187400],["2010-06-03",10849.96,11205.7,10849.96,11205.7,286200],["2010-06-04",11205.7,11205.7,10636.52,10743.24,155900],["2010-06-07",10031.77,10174.06,10031.77,10031.77,185400],["2010-06-08",9355.87,10529.8,9355.87,10031.77,240300],["2010-06-09",10387.51,10423.08,10316.36,10423.08,321500],["2010-06-10",10672.09,10921.11,10031.77,10387.51,110800],["2010-06-11",10849.96,11027.83,10316.36,10423.08,135100],["2010-06-14",10316.36,11134.55,10316.36,10992.26,349300],["2010-06-15",10992.26,11383.57,10672.09,10956.68,132600],["2010-06-16",11561.44,11561.44,11063.4,11241.27,271400],["2010-06-17",11276.85,11312.42,10636.52,10672.09,188900],["2010-06-18",10351.93,10849.96,10351.93,10565.37,165000],["2010-06-21",11027.83,11027.83,10565.37,10743.24,189500],["2010-06-22",10672.09,11383.57,10494.23,10992.26,236400],["2010-06-23",11027.83,11027.83,10672.09,10743.24,105000],["2010-06-24",10423.08,10992.26,10316.36,10600.95,126900],["2010-06-25",10316.36,10316.36,10031.77,10174.06,161100],["2010-06-28",9996.2,10387.51,9996.2,10280.78,65000],["2010-06-29",10672.09,10849.96,10280.78,10423.08,92800],["2010-06-30",9853.9,10102.92,9853.9,9996.2,155100],["2010-07-01",9925.05,10209.64,9853.9,9960.62,92700],["2010-07-02",10138.49,10245.21,9960.62,10031.77,57200],["2010-07-05",10209.64,10600.95,10209.64,10245.21,82300],["2010-07-06",10387.51,10387.51,9853.9,9960.62,72300],["2010-07-07",10174.06,10174.06,9676.03,9782.75,86800],["2010-07-08",9960.62,9996.2,9604.89,9676.03,158800],["2010-07-09",9569.31,9782.75,9320.3,9569.31,196600],["2010-07-12",9604.89,9889.47,9498.16,9604.89,202400],["2010-07-13",9925.05,9960.62,9640.46,9960.62,639700],["2010-07-14",10138.49,10316.36,9747.18,9818.33,313700],["2010-07-15",9889.47,9960.62,9711.61,9782.75,174800],["2010-07-16",9782.75,9889.47,9462.59,9604.89,557400],["2010-07-19",9604.89,10245.21,9462.59,10245.21,573800],["2010-07-20",10814.39,10885.54,10174.06,10565.37,793900],["2010-07-21",10387.51,10600.95,10102.92,10209.64,263800],["2010-07-22",10138.49,10138.49,9640.46,9960.62,163100],["2010-07-23",9960.62,10067.34,9711.61,9925.05,210600],["2010-07-26",9960.62,9960.62,9604.89,9604.89,227200],["2010-07-27",9782.75,9782.75,9462.59,9533.74,169300],["2010-07-28",9782.75,9782.75,9071.28,9320.3,213200],["2010-07-29",9284.72,9604.89,9071.28,9427.02,169000],["2010-07-30",9604.89,9676.03,9427.02,9569.31,152700],["2010-08-02",9533.74,9533.74,9106.85,9213.58,113600],["2010-08-03",9249.15,9284.72,9000.13,9035.71,106800],["2010-08-04",9249.15,9249.15,8573.25,8857.84,101900],["2010-08-05",8822.26,9035.71,8644.4,8786.69,94500],["2010-08-06",9249.15,9249.15,8644.4,8715.54,77300],["2010-08-09",8857.84,8857.84,8110.79,8146.37,174600],["2010-08-10",7897.35,7897.35,7612.76,7790.63,197900],["2010-08-11",7470.47,7968.5,7470.47,7897.35,159600],["2010-08-12",7470.47,7541.61,7257.02,7257.02,130300],["2010-08-13",6936.86,7470.47,6830.14,7328.17,136000],["2010-08-16",7470.47,7648.33,7470.47,7648.33,128200],["2010-08-17",8110.79,8110.79,7470.47,8004.07,311200],["2010-08-18",7897.35,7968.5,7683.91,7826.2,118600],["2010-08-19",7826.2,7826.2,7648.33,7683.91,100800],["2010-08-20",7648.33,7861.78,7470.47,7719.48,120700],["2010-08-23",8004.07,8181.94,7399.32,7399.32,75800],["2010-08-24",7292.6,7292.6,7079.16,7114.73,292700],["2010-08-25",7114.73,7114.73,6616.7,6616.7,199800],["2010-08-26",6225.39,7043.58,6189.81,6758.99,159400],["2010-08-27",6723.42,6758.99,6367.68,6652.27,54000],["2010-08-30",6936.86,7008.01,6936.86,7008.01,41100],["2010-08-31",7185.88,7470.47,7079.16,7470.47,158300],["2010-09-01",7897.35,7932.92,7826.2,7932.92,142900],["2010-09-06",8466.53,8466.53,8466.53,8466.53,26500],["2010-09-07",9035.71,9035.71,8893.41,9035.71,329400],["2010-09-08",9604.89,9640.46,8466.53,8964.56,770000],["2010-09-09",8964.56,9498.16,8893.41,9498.16,420200],["2010-09-10",9533.74,9604.89,8751.12,8751.12,301300],["2010-09-13",8466.53,8679.97,8359.81,8359.81,197300],["2010-09-14",8679.97,8786.69,8181.94,8502.1,175100],["2010-09-15",8395.38,8502.1,7968.5,8004.07,195900],["2010-09-16",8004.07,8324.23,7932.92,8217.51,112200],["2010-09-17",8466.53,8715.54,8466.53,8715.54,233500],["2010-09-20",9320.3,9320.3,8964.56,9320.3,452100],["2010-09-21",9249.15,9427.02,8928.99,9071.28,278700],["2010-09-22",9178.0,9249.15,8893.41,9000.13,158700],["2010-09-23",8857.84,8857.84,8466.53,8715.54,193800],["2010-09-24",8893.41,9000.13,8359.81,8715.54,208500],["2010-09-27",9178.0,9178.0,8715.54,9035.71,140400],["2010-09-28",9355.87,9355.87,8893.41,8893.41,124400],["2010-09-29",8893.41,8893.41,8430.95,8430.95,226400],["2010-09-30",8430.95,8537.68,8110.79,8395.38,169600],["2010-10-01",8253.09,8537.68,8110.79,8181.94,191300],["2010-10-04",8004.07,8181.94,7683.91,7683.91,288600],["2010-10-05",7719.48,8004.07,7292.6,7683.91,187700],["2010-10-06",7755.06,8039.64,7755.06,8039.64,113100],["2010-10-07",8502.1,8502.1,8039.64,8110.79,211400],["2010-10-08",8039.64,8395.38,8004.07,8075.22,107600],["2010-10-11",8110.79,8181.94,8004.07,8075.22,70300],["2010-10-12",8181.94,8181.94,7755.06,7826.2,62400],["2010-10-13",7826.2,8181.94,7719.48,8146.37,130500],["2010-10-14",8217.51,8324.23,7932.92,8004.07,96900],["2010-10-15",7577.19,8110.79,7577.19,8075.22,87600],["2010-10-18",8110.79,8181.94,7968.5,8004.07,82000],["2010-10-19",8039.64,8039.64,7577.19,7648.33,137200],["2010-10-20",7541.61,7541.61,7150.3,7150.3,274500],["2010-10-21",7257.02,7541.61,7114.73,7292.6,129200],["2010-10-22",7328.17,7328.17,7043.58,7185.88,90900],["2010-10-25",7114.73,7470.47,7008.01,7399.32,81600],["2010-10-26",7470.47,7719.48,7470.47,7719.48,90500],["2010-10-27",8253.09,8253.09,7470.47,7470.47,143100],["2010-10-28",7470.47,7719.48,7292.6,7292.6,91400],["2010-10-29",7506.04,7648.33,7399.32,7434.89,56100],["2010-11-01",7399.32,7399.32,7150.3,7221.45,82000],["2010-11-02",7114.73,7150.3,6936.86,6972.44,70600],["2010-11-03",6936.86,7292.6,6652.27,6901.29,173100],["2010-11-04",6332.11,7008.01,6332.11,7008.01,72800],["2010-11-05",7221.45,7363.75,7221.45,7363.75,190700],["2010-11-08",7008.01,7363.75,7008.01,7150.3,68600],["2010-11-09",7114.73,7114.73,6758.99,6758.99,108500],["2010-11-10",6830.14,6936.86,6723.42,6901.29,43200],["2010-11-11",6830.14,6830.14,6581.13,6652.27,74600],["2010-11-12",6332.11,6403.26,6189.81,6332.11,242200],["2010-11-15",5940.8,6687.85,5869.65,5869.65,60500],["2010-11-16",6047.52,6047.52,5620.64,5691.78,82000],["2010-11-17",5869.65,6047.52,5691.78,5869.65,75300],["2010-11-18",6083.09,6260.96,6047.52,6260.96,186200],["2010-11-19",6474.4,6474.4,5905.23,5905.23,115300],["2010-11-22",5620.64,5834.08,5620.64,5727.36,68500],["2010-11-23",5762.93,6011.95,5762.93,5940.8,67500],["2010-11-24",5869.65,6260.96,5762.93,6225.39,281100],["2010-11-25",6403.26,6652.27,6403.26,6652.27,250200],["2010-11-26",6865.71,7079.16,6758.99,7079.16,384400],["2010-11-29",6723.42,7506.04,6616.7,7506.04,192000],["2010-11-30",7470.47,7755.06,7399.32,7470.47,312000],["2010-12-01",7363.75,7790.63,7114.73,7150.3,285900],["2010-12-02",7292.6,7612.76,6901.29,7470.47,252400],["2010-12-03",7292.6,7790.63,7292.6,7790.63,326300],["2010-12-06",7897.35,8146.37,7506.04,7577.19,202100],["2010-12-07",7577.19,7755.06,7257.02,7257.02,195400],["2010-12-08",7328.17,7470.47,6936.86,6936.86,170300],["2010-12-09",7008.01,7434.89,6652.27,7292.6,268500],["2010-12-10",7577.19,7648.33,7470.47,7648.33,200100],["2010-12-13",8146.37,8181.94,8146.37,8181.94,40100],["2010-12-14",8751.12,8751.12,7755.06,8004.07,556900],["2010-12-15",8217.51,8253.09,7861.78,7932.92,325000],["2010-12-16",8004.07,8075.22,7541.61,7612.76,421800],["2010-12-17",8113.6,8113.6,8113.6,8113.6,19600],["2010-12-20",8664.52,8664.52,8514.27,8664.52,324100],["2010-12-21",8664.52,8664.52,8213.77,8414.1,128400],["2010-12-22",8514.27,8614.44,8213.77,8263.85,119400],["2010-12-23",8013.43,8263.85,7913.26,7963.35,117600],["2010-12-24",8013.43,8163.68,7913.26,7913.26,97900],["2010-12-27",8013.43,8113.6,7813.1,7963.35,86000],["2010-12-28",8013.43,8364.02,7963.35,8364.02,112000],["2010-12-29",8514.27,8514.27,8113.6,8163.68,59800],["2010-12-30",8013.43,8163.68,7913.26,8013.43,61800],["2010-12-31",8113.6,8113.6,7913.26,8063.52,24800],["2011-01-04",8213.77,8213.77,8013.43,8113.6,24400],["2011-01-05",8113.6,8113.6,7813.1,7863.18,44200],["2011-01-06",7863.18,7963.35,7813.1,7913.26,26000],["2011-01-07",7913.26,7913.26,7712.93,7763.01,62600],["2011-01-10",7312.26,7612.76,7312.26,7412.43,49000],["2011-01-11",7412.43,7412.43,7111.92,7212.09,92300],["2011-01-12",7212.09,7512.59,7212.09,7412.43,45900],["2011-01-13",7412.43,7412.43,7212.09,7412.43,79500],["2011-01-14",7462.51,7462.51,7262.17,7412.43,66800],["2011-01-17",7262.17,7662.84,7262.17,7362.34,78400],["2011-01-18",7462.51,7462.51,7212.09,7262.17,85100],["2011-01-19",7162.01,7462.51,7162.01,7362.34,105300],["2011-01-20",7462.51,7512.59,7212.09,7262.17,32100],["2011-01-21",7412.43,7412.43,7212.09,7262.17,40100],["2011-01-24",7262.17,7512.59,7011.75,7011.75,73400],["2011-01-25",6861.5,7011.75,6861.5,6961.67,63600],["2011-01-26",7011.75,7111.92,6911.59,7111.92,57700],["2011-01-27",7011.75,7462.51,7011.75,7362.34,64700],["2011-01-28",7262.17,7412.43,7262.17,7312.26,68800],["2011-02-08",7512.59,7512.59,7162.01,7262.17,19400],["2011-02-09",7512.59,7662.84,7362.34,7412.43,72100],["2011-02-10",7412.43,7462.51,7162.01,7312.26,39000],["2011-02-11",7312.26,7312.26,7162.01,7212.09,40300],["2011-02-14",7362.34,7362.34,7111.92,7162.01,42500],["2011-02-15",7061.84,7162.01,7011.75,7011.75,64700],["2011-02-16",7061.84,7061.84,6961.67,7011.75,69500],["2011-02-17",6961.67,6961.67,6761.33,6911.59,35800],["2011-02-18",6911.59,6911.59,6711.25,6761.33,42400],["2011-02-21",6611.08,6761.33,6360.66,6360.66,58600],["2011-02-22",6260.49,6310.58,6110.24,6110.24,79200],["2011-02-23",6010.07,6561.0,6010.07,6510.91,87400],["2011-02-24",6210.41,6460.83,6110.24,6360.66,96800],["2011-02-25",6460.83,6510.91,6360.66,6460.83,56000],["2011-02-28",6410.75,6510.91,6260.49,6360.66,38400],["2011-03-01",6160.33,6260.49,6110.24,6210.41,31300],["2011-03-02",6010.07,6160.33,5809.74,5909.91,62200],["2011-03-03",5959.99,5959.99,5759.65,5759.65,41200],["2011-03-04",5409.07,5909.91,5409.07,5859.82,47000],["2011-03-07",5809.74,5859.82,5709.57,5809.74,43500],["2011-03-08",5809.74,5809.74,5609.4,5609.4,5400],["2011-03-09",5859.82,5859.82,5409.07,5509.23,51800],["2011-03-10",5759.65,5909.91,5258.82,5909.91,39600],["2011-03-11",6210.41,6310.58,6210.41,6310.58,54000],["2011-03-14",6510.91,6510.91,5909.91,5909.91,58900],["2011-03-15",5609.4,5809.74,5609.4,5809.74,26100],["2011-03-16",5859.82,5909.91,5759.65,5909.91,40100],["2011-03-17",6010.07,6210.41,5859.82,5959.99,13400],["2011-03-18",6260.49,6360.66,6010.07,6360.66,175300],["2011-03-21",6661.17,6661.17,6460.83,6510.91,134700],["2011-03-22",6510.91,6561.0,6260.49,6260.49,32600],["2011-03-23",6460.83,6460.83,6260.49,6460.83,22200],["2011-03-24",6210.41,6310.58,6210.41,6310.58,27000],["2011-03-25",6160.33,6210.41,6060.16,6160.33,38900],["2011-03-28",6360.66,6360.66,6110.24,6260.49,22900],["2011-03-29",6360.66,6410.75,6110.24,6110.24,39800],["2011-03-30",6110.24,6160.33,6010.07,6110.24,39900],["2011-03-31",6260.49,6260.49,6010.07,6010.07,27100],["2011-04-01",6010.07,6010.07,5859.82,5909.91,38300],["2011-04-04",5759.65,6110.24,5709.57,5859.82,21900],["2011-04-05",5809.74,5859.82,5709.57,5859.82,28100],["2011-04-06",5809.74,6160.33,5759.65,6110.24,79800],["2011-04-07",5909.91,6060.16,5859.82,6010.07,23000],["2011-04-08",5959.99,6010.07,5809.74,6010.07,29800],["2011-04-13",5759.65,6110.24,5709.57,6110.24,13300],["2011-04-14",5809.74,5909.91,5759.65,5759.65,40700],["2011-04-15",5709.57,5759.65,5609.4,5609.4,30900],["2011-04-18",5559.32,5609.4,5409.07,5459.15,32400],["2011-04-19",5409.07,5509.23,5409.07,5509.23,11200],["2011-04-20",5158.65,5559.32,5158.65,5509.23,14200],["2011-04-21",5509.23,5509.23,5409.07,5409.07,14200],["2011-04-22",5509.23,5509.23,5108.56,5258.82,139500],["2011-04-25",5459.15,5509.23,5409.07,5459.15,70800],["2011-04-26",5459.15,5459.15,5158.65,5208.73,15700],["2011-04-27",5208.73,5258.82,5158.65,5208.73,19100],["2011-04-28",5308.9,5308.9,5108.56,5158.65,21200],["2011-04-29",5008.4,5158.65,5008.4,5108.56,52700],["2011-05-04",5258.82,5358.98,5158.65,5158.65,16400],["2011-05-05",5358.98,5358.98,5058.48,5158.65,17000],["2011-05-06",5158.65,5158.65,5058.48,5108.56,41000],["2011-05-09",5008.4,5108.56,4858.14,4958.31,102300],["2011-05-10",4958.31,4958.31,4858.14,4858.14,70600],["2011-05-11",4757.98,4757.98,4607.72,4607.72,240500],["2011-05-12",4657.81,4707.89,4557.64,4607.72,86900],["2011-05-13",4307.22,4757.98,4307.22,4557.64,48600],["2011-05-16",4607.72,4712.44,4503.0,4555.36,41200],["2011-05-17",4503.0,4503.0,4241.2,4241.2,116400],["2011-05-18",3979.4,4241.2,3979.4,4084.12,60300],["2011-05-19",4136.48,4188.84,3927.04,4084.12,74700],["2011-05-20",4136.48,4136.48,3979.4,4084.12,82200],["2011-05-23",3927.04,3979.4,3769.96,3769.96,134000],["2011-05-24",3874.68,3874.68,3560.51,3612.87,135800],["2011-05-25",3560.51,3560.51,3403.43,3403.43,166900],["2011-05-26",3193.99,3612.87,3193.99,3612.87,310000],["2011-05-27",3455.79,3665.23,3455.79,3665.23,51200],["2011-05-30",3874.68,3874.68,3769.96,3874.68,285500],["2011-05-31",3665.23,3874.68,3665.23,3769.96,84800],["2011-06-01",3717.6,4031.76,3717.6,4031.76,219100],["2011-06-02",3979.4,4241.2,3979.4,4241.2,93600],["2011-06-03",4503.0,4503.0,4345.92,4503.0,414800],["2011-06-06",4345.92,4712.44,4293.56,4607.72,221100],["2011-06-07",4660.08,4712.44,4660.08,4712.44,119000],["2011-06-08",5026.61,5026.61,4869.53,5026.61,399400],["2011-06-09",5026.61,5340.77,4712.44,5340.77,335700],["2011-06-10",5654.93,5654.93,5654.93,5654.93,33600],["2011-06-13",5759.65,6021.46,5707.29,6021.46,411000],["2011-06-14",6073.82,6335.62,5707.29,5969.1,2062735],["2011-06-15",5916.74,5969.1,5759.65,5759.65,196900],["2011-06-16",5393.13,5969.1,5393.13,5707.29,451800],["2011-06-17",5759.65,5759.65,5288.41,5288.41,316700],["2011-06-20",5183.69,5236.05,4974.25,5026.61,274600],["2011-06-21",5131.33,5340.77,5026.61,5340.77,186600],["2011-06-22",5654.93,5654.93,5288.41,5393.13,166600],["2011-06-23",5497.85,5654.93,5236.05,5288.41,162600],["2011-06-24",5497.85,5497.85,5236.05,5393.13,100800],["2011-06-27",5445.49,5497.85,5340.77,5445.49,89400],["2011-06-28",5393.13,5550.21,5236.05,5340.77,88300],["2011-06-29",5340.77,5340.77,5131.33,5340.77,80900],["2011-06-30",5288.41,5340.77,5078.97,5131.33,66700],["2011-07-01",5026.61,5026.61,4817.17,4817.17,160100],["2011-07-04",4921.89,5026.61,4817.17,5026.61,65800],["2011-07-05",5078.97,5236.05,5078.97,5236.05,93400],["2011-07-06",5550.21,5550.21,5078.97,5131.33,86300],["2011-07-07",5131.33,5236.05,5131.33,5183.69,31700],["2011-07-08",5236.05,5497.85,5236.05,5497.85,278400],["2011-07-11",5550.21,5550.21,5340.77,5393.13,120300],["2011-07-12",5288.41,5497.85,5236.05,5497.85,108700],["2011-07-13",5445.49,5497.85,5340.77,5393.13,78700],["2011-07-14",5340.77,5445.49,5288.41,5445.49,110400],["2011-07-15",5445.49,5497.85,5340.77,5393.13,52100],["2011-07-18",5288.41,5340.77,5236.05,5288.41,60800],["2011-07-19",5288.41,5288.41,5183.69,5236.05,120700],["2011-07-20",5236.05,5497.85,5183.69,5445.49,60300],["2011-07-21",5340.77,5445.49,5288.41,5340.77,28600],["2011-07-22",5340.77,5393.13,5340.77,5393.13,59900],["2011-07-25",5236.05,5288.41,5236.05,5288.41,33400],["2011-07-26",5236.05,5288.41,5183.69,5183.69,40300],["2011-07-27",5340.77,5340.77,5131.33,5236.05,74600],["2011-07-28",5236.05,5288.41,5131.33,5236.05,73000],["2011-07-29",5236.05,5288.41,5131.33,5183.69,79600],["2011-08-01",5183.69,5288.41,5026.61,5078.97,46700],["2011-08-02",4974.25,4974.25,4817.17,4817.17,134100],["2011-08-03",4712.44,5131.33,4712.44,5131.33,115600],["2011-08-04",5183.69,5236.05,5131.33,5236.05,94100],["2011-08-05",5236.05,5445.49,5236.05,5288.41,82300],["2011-08-08",5236.05,5236.05,5078.97,5078.97,34100],["2011-08-09",4921.89,4974.25,4817.17,4921.89,115200],["2011-08-10",5131.33,5183.69,5078.97,5183.69,151800],["2011-08-11",5183.69,5183.69,4921.89,5026.61,38800],["2011-08-12",5288.41,5288.41,5078.97,5131.33,37800],["2011-08-15",5026.61,5131.33,5026.61,5078.97,24200],["2011-08-16",5131.33,5236.05,5078.97,5183.69,28800],["2011-08-17",5183.69,5445.49,5183.69,5445.49,207500],["2011-08-18",5602.57,5654.93,5445.49,5445.49,155500],["2011-08-19",5236.05,5497.85,5236.05,5288.41,158600],["2011-08-22",5393.13,5654.93,5340.77,5654.93,252700],["2011-08-23",5759.65,5864.38,5445.49,5550.21,96000],["2011-08-24",5654.93,5707.29,5340.77,5393.13,95200],["2011-08-25",5445.49,5497.85,5288.41,5497.85,73900],["2011-08-26",5497.85,5550.21,5393.13,5445.49,155000],["2011-08-29",5497.85,5812.02,5497.85,5812.02,293200],["2011-08-30",5759.65,6073.82,5759.65,5864.38,308100],["2011-08-31",5759.65,6021.46,5707.29,5864.38,220200],["2011-09-01",5759.65,5916.74,5759.65,5864.38,153600],["2011-09-05",5864.38,5864.38,5550.21,5550.21,186800],["2011-09-06",5497.85,5550.21,5393.13,5445.49,166000],["2011-09-07",5602.57,5812.02,5497.85,5812.02,167100],["2011-09-08",6021.46,6126.18,5969.1,5969.1,537100],["2011-09-09",5969.1,6492.7,5916.74,6492.7,1113200],["2011-09-12",6492.7,6859.23,6492.7,6859.23,663400],["2011-09-13",7225.75,7330.47,6911.59,7121.03,380500],["2011-09-14",7225.75,7225.75,6754.5,6754.5,679500],["2011-09-15",6492.7,6597.42,6387.98,6492.7,669100],["2011-09-16",6230.9,6492.7,6178.54,6178.54,285600],["2011-09-19",6283.26,6545.06,6178.54,6545.06,251200],["2011-09-20",6545.06,6649.78,6335.62,6387.98,338600],["2011-09-21",6492.7,6649.78,6335.62,6492.7,192500],["2011-09-22",6440.34,6649.78,6335.62,6649.78,321900],["2011-09-23",6545.06,6545.06,6335.62,6440.34,139300],["2011-09-26",6440.34,6492.7,6178.54,6230.9,147500],["2011-09-27",6283.26,6440.34,6178.54,6387.98,147500],["2011-09-28",6440.34,6754.5,6387.98,6754.5,658500],["2011-09-29",6806.86,6911.59,6387.98,6492.7,191100],["2011-09-30",6597.42,6597.42,6283.26,6283.26,167200],["2011-10-03",6335.62,6335.62,6021.46,6073.82,129400],["2011-10-04",5707.29,6021.46,5707.29,5864.38,269000],["2011-10-05",6073.82,6073.82,5812.02,5969.1,203800],["2011-10-06",6073.82,6283.26,6073.82,6126.18,122000],["2011-10-07",6126.18,6178.54,5916.74,5916.74,123200],["2011-10-10",5864.38,5969.1,5707.29,5759.65,139900],["2011-10-11",5916.74,5969.1,5812.02,5812.02,117500],["2011-10-12",5654.93,5759.65,5497.85,5654.93,237900],["2011-10-13",5654.93,5916.74,5654.93,5759.65,110400],["2011-10-14",5812.02,5969.1,5759.65,5759.65,77300],["2011-10-17",6021.46,6021.46,5654.93,5707.29,72300],["2011-10-18",5654.93,5707.29,5550.21,5654.93,91200],["2011-10-19",5550.21,5864.38,5550.21,5759.65,100200],["2011-10-20",5916.74,5916.74,5654.93,5707.29,86000],["2011-10-21",5864.38,6073.82,5759.65,6021.46,122000],["2011-10-24",6073.82,6126.18,5864.38,5864.38,52800],["2011-10-25",5969.1,6126.18,5864.38,6073.82,211100],["2011-10-26",6021.46,6073.82,5969.1,6073.82,100300],["2011-10-27",6021.46,6073.82,6021.46,6021.46,42700],["2011-10-28",6178.54,6440.34,6021.46,6440.34,302700],["2011-10-31",6702.14,6754.5,6335.62,6492.7,273400],["2011-11-01",6283.26,6440.34,6178.54,6178.54,268600],["2011-11-02",6021.46,6021.46,5864.38,6021.46,104900],["2011-11-03",6021.46,6073.82,5864.38,6073.82,99800],["2011-11-04",6178.54,6230.9,6126.18,6178.54,229600],["2011-11-07",6230.9,6230.9,6073.82,6126.18,114500],["2011-11-08",6073.82,6178.54,6073.82,6126.18,99800],["2011-11-09",6021.46,6126.18,5969.1,5969.1,102800],["2011-11-10",5864.38,5864.38,5654.93,5707.29,151300],["2011-11-11",5864.38,5969.1,5759.65,5759.65,65200],["2011-11-14",5969.1,5969.1,5550.21,5550.21,111600],["2011-11-15",5654.93,5812.02,5550.21,5707.29,49000],["2011-11-16",5812.02,5969.1,5759.65,5916.74,48100],["2011-11-17",5916.74,5916.74,5654.93,5654.93,61900],["2011-11-18",5602.57,5654.93,5550.21,5602.57,64800],["2011-11-21",5602.57,5654.93,5497.85,5550.21,47200],["2011-11-22",5183.69,5550.21,5183.69,5445.49,48100],["2011-11-23",5707.29,5707.29,5393.13,5497.85,69700],["2011-11-24",5445.49,5445.49,5340.77,5340.77,96700],["2011-11-25",5288.41,5393.13,5288.41,5393.13,72000],["2011-11-28",5497.85,5654.93,5497.85,5550.21,64600],["2011-11-29",5654.93,5654.93,5445.49,5445.49,61700],["2011-11-30",5340.77,5393.13,5340.77,5340.77,43200],["2011-12-01",5497.85,5497.85,5393.13,5445.49,18900],["2011-12-02",5445.49,5497.85,5445.49,5497.85,44200],["2011-12-05",5654.93,5864.38,5131.33,5864.38,236200],["2011-12-06",5916.74,5916.74,5550.21,5550.21,33900],["2011-12-07",5654.93,5707.29,5550.21,5550.21,69100],["2011-12-08",5602.57,5654.93,5445.49,5550.21,55600],["2011-12-09",5445.49,5497.85,5340.77,5340.77,96600],["2011-12-12",5340.77,5445.49,5236.05,5236.05,129900],["2011-12-13",5288.41,5288.41,5131.33,5183.69,71300],["2011-12-14",5183.69,5183.69,5078.97,5131.33,141500],["2011-12-15",5026.61,5026.61,4817.17,4869.53,93700],["2011-12-16",4974.25,5183.69,4974.25,5183.69,114400],["2011-12-19",5131.33,5236.05,4921.89,4974.25,22900],["2011-12-20",4869.53,4921.89,4817.17,4817.17,50800],["2011-12-21",4607.72,4974.25,4555.36,4817.17,51000],["2011-12-22",4869.53,4974.25,4764.81,4817.17,135100],["2011-12-23",4817.17,4817.17,4712.44,4712.44,66700],["2011-12-26",4503.0,4607.72,4450.64,4450.64,192100],["2011-12-27",4293.56,4450.64,4188.84,4345.92,98200],["2011-12-28",4031.76,4555.36,4031.76,4555.36,67500],["2011-12-29",4555.36,4817.17,4555.36,4817.17,218300],["2011-12-30",5026.61,5078.97,4974.25,5078.97,98400],["2012-01-03",5393.13,5393.13,5288.41,5393.13,57700],["2012-01-04",5393.13,5759.65,5236.05,5707.29,573400],["2012-01-05",5654.93,5759.65,5497.85,5654.93,366900],["2012-01-06",5472.52,5715.74,5472.52,5654.93,109500],["2012-01-09",5654.93,5837.35,5594.13,5837.35,74600],["2012-01-10",5898.16,5898.16,5715.74,5776.55,38700],["2012-01-11",5776.55,5776.55,5715.74,5776.55,135400],["2012-01-12",5776.55,5776.55,5715.74,5776.55,19000],["2012-01-13",5776.55,5776.55,5654.93,5776.55,64900],["2012-01-16",5715.74,5898.16,5715.74,5837.35,53100],["2012-01-17",5898.16,5958.96,5837.35,5898.16,74100],["2012-01-18",5898.16,6262.99,5898.16,6262.99,54900],["2012-01-19",6384.6,6506.21,6262.99,6445.41,108200],["2012-01-20",6567.02,6567.02,6384.6,6384.6,105500],["2012-01-30",6262.99,6445.41,6141.38,6384.6,43700],["2012-01-31",6262.99,6749.44,6202.19,6627.83,349000],["2012-02-01",6506.21,6627.83,6384.6,6627.83,147700],["2012-02-02",6445.41,6992.66,6384.6,6992.66,255100],["2012-02-03",7296.69,7296.69,6688.63,6810.24,30400],["2012-02-06",6931.85,6931.85,6567.02,6627.83,87400],["2012-02-07",6688.63,6931.85,6445.41,6627.83,39500],["2012-02-08",6810.24,6992.66,6810.24,6992.66,268900],["2012-02-09",6992.66,7296.69,6992.66,7175.08,134300],["2012-02-10",6931.85,7114.27,6871.05,7053.47,127800],["2012-02-13",6931.85,6931.85,6810.24,6810.24,67200],["2012-02-14",6931.85,7053.47,6931.85,6992.66,52100],["2012-02-15",6992.66,6992.66,6871.05,6992.66,71800],["2012-02-16",6931.85,6992.66,6506.21,6931.85,66700],["2012-02-17",6931.85,6992.66,6931.85,6992.66,80500],["2012-02-20",7114.27,7235.88,6992.66,7235.88,161100],["2012-02-21",7296.69,7296.69,6992.66,6992.66,213200],["2012-02-22",6992.66,7175.08,6992.66,7175.08,100800],["2012-02-23",7175.08,7235.88,7053.47,7175.08,117100],["2012-02-24",7175.08,7357.49,7053.47,7114.27,139400],["2012-02-27",7235.88,7479.11,7114.27,7357.49,142200],["2012-02-28",7296.69,7418.3,6871.05,6992.66,150300],["2012-02-29",6992.66,7114.27,6931.85,7114.27,75700],["2012-03-01",6688.63,7114.27,6688.63,7114.27,108900],["2012-03-02",7175.08,7235.88,6992.66,7175.08,129500],["2012-03-05",7296.69,7600.72,7296.69,7600.72,304300],["2012-03-06",7722.33,7904.75,7114.27,7114.27,139600],["2012-03-07",7175.08,7175.08,6992.66,7114.27,118100],["2012-03-08",6931.85,7114.27,6749.44,6871.05,155500],["2012-03-09",6992.66,6992.66,6506.21,6567.02,152800],["2012-03-12",6627.83,6627.83,6323.8,6323.8,78100],["2012-03-13",6627.83,6810.24,6506.21,6810.24,138600],["2012-03-14",6871.05,6931.85,6688.63,6810.24,44000],["2012-03-15",6688.63,7053.47,6567.02,7053.47,47600],["2012-03-16",7114.27,7175.08,6931.85,6992.66,71600],["2012-03-19",6992.66,7053.47,6688.63,6749.44,49300],["2012-03-20",6810.24,6931.85,6688.63,6871.05,119200],["2012-03-21",6992.66,7235.88,6931.85,7114.27,231800],["2012-03-22",7175.08,7175.08,6931.85,7114.27,36800],["2012-03-23",7235.88,7600.72,7175.08,7600.72,482400],["2012-03-26",7843.94,8087.16,7722.33,7843.94,271700],["2012-03-27",7600.72,7783.13,7296.69,7296.69,87215],["2012-03-28",7296.69,7296.69,7053.47,7235.88,34650],["2012-03-29",7296.69,7357.49,6810.24,6871.05,243455],["2012-03-30",6871.05,6871.05,6688.63,6749.44,104225],["2012-04-03",6871.05,7175.08,6871.05,7175.08,66500],["2012-04-04",7175.08,7175.08,6871.05,6871.05,57500],["2012-04-05",6871.05,7235.88,6810.24,7235.88,32800],["2012-04-06",7053.47,7175.08,6931.85,6992.66,73495],["2012-04-09",7053.47,7235.88,6992.66,7175.08,77250],["2012-04-10",7235.88,7235.88,6992.66,7053.47,101450],["2012-04-11",6992.66,7296.69,6992.66,7175.08,86100],["2012-04-12",7235.88,7357.49,7053.47,7053.47,113700],["2012-04-13",7114.27,7235.88,7053.47,7053.47,85950],["2012-04-16",7296.69,7600.72,7114.27,7600.72,411700],["2012-04-17",7722.33,7904.75,7479.11,7479.11,124000],["2012-04-18",7479.11,7904.75,7479.11,7539.91,137100],["2012-04-19",7539.91,7600.72,7175.08,7235.88,124500],["2012-04-20",7235.88,7357.49,7053.47,7235.88,127070],["2012-04-23",7296.69,7296.69,7114.27,7175.08,128000],["2012-04-24",6992.66,7296.69,6992.66,7296.69,93700],["2012-04-25",7296.69,7418.3,7296.69,7418.3,201250],["2012-04-26",7357.49,7418.3,7235.88,7357.49,74700],["2012-04-27",7418.3,7783.13,7418.3,7783.13,640750],["2012-05-02",8269.58,8269.58,7843.94,7843.94,399495],["2012-05-03",7904.75,8026.36,7722.33,7783.13,148200],["2012-05-04",7965.55,8330.39,7965.55,8087.16,371400],["2012-05-07",8452.0,8695.22,8391.19,8695.22,699200],["2012-05-08",8816.83,8999.25,8087.16,8087.16,451950],["2012-05-09",8147.97,8756.03,8026.36,8756.03,530100],["2012-05-10",9120.86,9120.86,8452.0,8877.64,375750],["2012-05-11",8816.83,8877.64,8512.8,8756.03,519375],["2012-05-14",8634.41,8634.41,8087.16,8147.97,350600],["2012-05-15",8269.58,8634.41,7722.33,7843.94,258500],["2012-05-16",8026.36,8087.16,7661.52,8087.16,132900],["2012-05-17",8026.36,8147.97,7722.33,7722.33,63900],["2012-05-18",7722.33,7722.33,7418.3,7479.11,128800],["2012-05-21",7661.52,7965.55,7661.52,7965.55,207700],["2012-05-22",8208.77,8208.77,7661.52,7904.75,53900],["2012-05-23",7722.33,7722.33,7357.49,7479.11,116700],["2012-05-24",7539.91,7539.91,7235.88,7357.49,59400],["2012-05-25",7661.52,7843.94,7539.91,7843.94,94750],["2012-05-28",7600.72,8026.36,7418.3,7661.52,64900],["2012-05-29",7418.3,7600.72,7418.3,7479.11,26200],["2012-05-30",7798.73,7798.73,7543.03,7670.88,62535],["2012-05-31",7670.88,7670.88,7543.03,7606.95,145920],["2012-06-01",7670.88,7670.88,7479.11,7606.95,84700],["2012-06-04",7479.11,7479.11,7159.49,7223.41,80643],["2012-06-05",7223.41,7415.18,7159.49,7415.18,76530],["2012-06-06",7415.18,7543.03,7287.33,7479.11,20400],["2012-06-07",7031.64,7862.65,7031.64,7862.65,86200],["2012-06-08",7862.65,7926.57,7543.03,7606.95,80000],["2012-06-11",7606.95,7670.88,7543.03,7543.03,71900],["2012-06-12",7543.03,7606.95,7415.18,7479.11,73600],["2012-06-13",7479.11,7543.03,7415.18,7479.11,40350],["2012-06-14",7479.11,7543.03,7351.26,7479.11,64800],["2012-06-15",7479.11,7606.95,7351.26,7543.03,39300],["2012-06-18",7606.95,7670.88,7543.03,7543.03,23700],["2012-06-19",7543.03,7543.03,7479.11,7479.11,37750],["2012-06-20",7479.11,7543.03,7479.11,7479.11,37500],["2012-06-21",7479.11,7479.11,7415.18,7479.11,35200],["2012-06-22",7479.11,7479.11,7351.26,7351.26,55287],["2012-06-25",7351.26,7351.26,7159.49,7223.41,52800],["2012-06-26",7159.49,7159.49,6967.71,6967.71,76050],["2012-06-27",7095.56,7095.56,6903.79,6967.71,46400],["2012-06-28",6903.79,7031.64,6839.87,7031.64,37350],["2012-06-29",6903.79,7031.64,6648.09,6775.94,14150],["2012-07-02",6903.79,6967.71,6775.94,6839.87,26100],["2012-07-03",6775.94,6839.87,6648.09,6712.02,55100],["2012-07-04",6775.94,6775.94,6584.17,6648.09,30600],["2012-07-05",6648.09,6839.87,6584.17,6775.94,32625],["2012-07-06",6775.94,6839.87,6712.02,6775.94,24795],["2012-07-09",6712.02,6712.02,6520.25,6584.17,26500],["2012-07-10",6584.17,6712.02,6520.25,6520.25,6800],["2012-07-11",6839.87,6839.87,6584.17,6584.17,9200],["2012-07-12",6712.02,6712.02,6584.17,6712.02,893275],["2012-07-13",6712.02,7095.56,6712.02,7031.64,32700],["2012-07-16",7031.64,7031.64,6775.94,6775.94,16400],["2012-07-17",6775.94,7223.41,6775.94,7223.41,62600],["2012-07-18",7031.64,7095.56,7031.64,7031.64,13259],["2012-07-19",6967.71,7415.18,6903.79,7351.26,87750],["2012-07-20",7479.11,7479.11,7159.49,7287.33,32800],["2012-07-23",7223.41,7223.41,7095.56,7095.56,35600],["2012-07-24",7095.56,7095.56,6967.71,7031.64,59700],["2012-07-25",7031.64,7031.64,6903.79,6903.79,29100],["2012-07-26",6967.71,7031.64,6903.79,6903.79,6200],["2012-07-27",6967.71,6967.71,6839.87,6839.87,19600],["2012-07-30",6903.79,6903.79,6775.94,6903.79,24000],["2012-07-31",6839.87,6967.71,6775.94,6775.94,26800],["2012-08-01",7031.64,7031.64,6775.94,6775.94,9900],["2012-08-02",6775.94,6903.79,6775.94,6775.94,1700],["2012-08-03",6839.87,6839.87,6775.94,6839.87,21225],["2012-08-06",6839.87,6967.71,6839.87,6967.71,12250],["2012-08-07",7095.56,7159.49,6839.87,6967.71,14000],["2012-08-08",6839.87,6967.71,6775.94,6967.71,6000],["2012-08-09",6967.71,6967.71,6903.79,6903.79,9400],["2012-08-10",6967.71,6967.71,6775.94,6839.87,21100],["2012-08-13",6839.87,6839.87,6775.94,6839.87,6500],["2012-08-14",6839.87,6903.79,6775.94,6839.87,38200],["2012-08-15",6839.87,6903.79,6775.94,6839.87,24800],["2012-08-16",6839.87,6839.87,6839.87,6839.87,9200],["2012-08-17",6839.87,6903.79,6839.87,6903.79,16020],["2012-08-20",6775.94,6903.79,6775.94,6775.94,12500],["2012-08-21",6775.94,6775.94,6328.47,6328.47,73700],["2012-08-22",6328.47,6456.32,6328.47,6392.4,31000],["2012-08-23",5944.93,6328.47,5944.93,5944.93,78400],["2012-08-24",5944.93,6328.47,5753.16,6264.55,44200],["2012-08-27",6264.55,6264.55,5944.93,5944.93,6200],["2012-08-28",6136.7,6136.7,5881.01,5944.93,4900],["2012-08-29",6072.78,6264.55,6008.85,6264.55,4000],["2012-08-30",6200.63,6200.63,6136.7,6136.7,2200],["2012-08-31",6136.7,6136.7,6136.7,6136.7,4200],["2012-09-04",6136.7,6328.47,6136.7,6328.47,7000],["2012-09-05",6200.63,6200.63,6136.7,6136.7,25000],["2012-09-06",6136.7,6264.55,6072.78,6136.7,20300],["2012-09-07",6072.78,6456.32,6072.78,6200.63,5875],["2012-09-10",6392.4,6392.4,5817.08,5944.93,24400],["2012-09-11",5817.08,6136.7,5817.08,6072.78,2800],["2012-09-12",6072.78,6264.55,5817.08,6072.78,11500],["2012-09-13",6136.7,6136.7,5817.08,6136.7,107000],["2012-09-14",6264.55,6264.55,6136.7,6136.7,4300],["2012-09-17",6136.7,6200.63,6008.85,6136.7,19700],["2012-09-18",6072.78,6136.7,5944.93,5944.93,53700],["2012-09-19",5881.01,6008.85,5881.01,6008.85,17200],["2012-09-20",6008.85,6008.85,5881.01,5881.01,15900],["2012-09-21",6072.78,6072.78,5881.01,5881.01,1100],["2012-09-24",5881.01,5944.93,5881.01,5881.01,9300],["2012-09-25",5881.01,5881.01,5817.08,5817.08,10845],["2012-09-26",6008.85,6008.85,5881.01,5944.93,34000],["2012-09-27",6072.78,6072.78,5817.08,5944.93,10300],["2012-09-28",5817.08,5944.93,5817.08,5944.93,15300],["2012-10-01",5817.08,5817.08,5753.16,5753.16,11100],["2012-10-02",6136.7,6136.7,5561.39,5689.23,7000],["2012-10-03",5817.08,5817.08,5689.23,5689.23,3600],["2012-10-04",5817.08,5817.08,5625.31,5689.23,8265],["2012-10-05",5753.16,5753.16,5497.46,5625.31,5100],["2012-10-08",5625.31,5689.23,5497.46,5689.23,13600],["2012-10-09",5689.23,5689.23,5625.31,5689.23,2900],["2012-10-10",5497.46,5753.16,5497.46,5753.16,5000],["2012-10-11",5817.08,5881.01,5625.31,5753.16,20100],["2012-10-12",5689.23,5689.23,5689.23,5689.23,11000],["2012-10-15",5689.23,5817.08,5625.31,5625.31,7900],["2012-10-16",5689.23,5753.16,5689.23,5753.16,18200],["2012-10-17",5753.16,5753.16,5689.23,5689.23,9300],["2012-10-18",5753.16,5753.16,5753.16,5753.16,6101],["2012-10-19",5689.23,5689.23,5625.31,5625.31,7900],["2012-10-22",5561.39,5689.23,5561.39,5689.23,8700],["2012-10-23",5753.16,5753.16,5689.23,5689.23,7400],["2012-10-24",5689.23,5689.23,5625.31,5689.23,9200],["2012-10-25",5753.16,5753.16,5625.31,5625.31,9500],["2012-10-26",5625.31,5625.31,5369.61,5369.61,14400],["2012-10-29",5433.54,5497.46,5433.54,5433.54,2900],["2012-10-30",5497.46,5689.23,5497.46,5497.46,3300],["2012-10-31",5433.54,5497.46,5433.54,5497.46,11485],["2012-11-01",5433.54,5497.46,5433.54,5433.54,9100],["2012-11-02",5369.61,5369.61,5113.92,5113.92,21100],["2012-11-05",5049.99,5113.92,4794.3,4794.3,15000],["2012-11-06",4794.3,4858.22,4794.3,4858.22,21800],["2012-11-07",4858.22,5177.84,4858.22,5113.92,8300],["2012-11-08",4858.22,5049.99,4858.22,5049.99,600],["2012-11-09",5049.99,5177.84,5049.99,5177.84,10100],["2012-11-12",5241.77,5241.77,5113.92,5113.92,1200],["2012-11-13",4986.07,5049.99,4986.07,5049.99,6100],["2012-11-14",5177.84,5177.84,5177.84,5177.84,200],["2012-11-15",5177.84,5177.84,5177.84,5177.84,100],["2012-11-16",4986.07,5049.99,4986.07,4986.07,9900],["2012-11-19",4986.07,4986.07,4986.07,4986.07,12100],["2012-11-20",4922.15,4986.07,4858.22,4986.07,3704],["2012-11-21",4858.22,4922.15,4858.22,4858.22,8200],["2012-11-22",4922.15,4922.15,4922.15,4922.15,1400],["2012-11-23",4858.22,4922.15,4858.22,4858.22,8000],["2012-11-26",4858.22,4858.22,4730.37,4730.37,11300],["2012-11-27",4730.37,4730.37,4602.53,4602.53,23400],["2012-11-28",4666.45,4666.45,4474.68,4474.68,36900],["2012-11-29",4410.75,4474.68,4346.83,4346.83,26600],["2012-11-30",4282.91,4410.75,4282.91,4410.75,8900],["2012-12-03",4282.91,4410.75,4155.06,4346.83,29300],["2012-12-04",4218.98,4346.83,4155.06,4346.83,76400],["2012-12-05",4474.68,4474.68,4155.06,4282.91,52200],["2012-12-06",4218.98,4282.91,4155.06,4282.91,72800],["2012-12-07",4282.91,4474.68,4155.06,4474.68,203200],["2012-12-10",4602.53,4730.37,4538.6,4730.37,163200],["2012-12-11",4730.37,4730.37,4538.6,4602.53,142900],["2012-12-12",4602.53,4794.3,4538.6,4730.37,207000],["2012-12-13",4730.37,4730.37,4538.6,4666.45,157700],["2012-12-14",4666.45,4730.37,4474.68,4538.6,161160],["2012-12-17",4602.53,4666.45,4474.68,4602.53,147400],["2012-12-18",4602.53,4666.45,4346.83,4410.75,177800],["2012-12-19",4538.6,4602.53,4474.68,4538.6,144500],["2012-12-20",4538.6,4602.53,4410.75,4474.68,232500],["2012-12-21",4474.68,4730.37,4474.68,4730.37,398400],["2012-12-24",4858.22,5049.99,4858.22,5049.99,173500],["2012-12-25",4922.15,4986.07,4858.22,4922.15,243900],["2012-12-26",4858.22,5177.84,4858.22,5113.92,316800],["2012-12-27",5305.69,5305.69,4986.07,4986.07,154700],["2012-12-28",4922.15,5113.92,4922.15,5113.92,112000],["2013-01-02",4986.07,5305.69,4986.07,5241.77,281900],["2013-01-03",5241.77,5241.77,4922.15,5049.99,374075],["2013-01-04",4922.15,5113.92,4858.22,5049.99,194600],["2013-01-07",5177.84,5241.77,4858.22,4858.22,99700],["2013-01-08",4858.22,4986.07,4666.45,4922.15,132800],["2013-01-09",4986.07,5113.92,4730.37,4730.37,161650],["2013-01-10",4794.3,4858.22,4538.6,4794.3,78760],["2013-01-11",4858.22,4922.15,4794.3,4794.3,167870],["2013-01-14",4666.45,4794.3,4666.45,4794.3,58100],["2013-01-15",4858.22,4986.07,4794.3,4922.15,225100],["2013-01-16",5049.99,5241.77,4922.15,5049.99,363550],["2013-01-17",5113.92,5113.92,4858.22,4986.07,213900],["2013-01-18",4922.15,4922.15,4730.37,4794.3,108600],["2013-01-21",4730.37,4794.3,4602.53,4602.53,233840],["2013-01-22",4602.53,4666.45,4410.75,4474.68,134000],["2013-01-23",4602.53,4602.53,4410.75,4474.68,92300],["2013-01-24",4602.53,4666.45,4474.68,4666.45,48400],["2013-01-25",4666.45,4666.45,4538.6,4602.53,87200],["2013-01-28",4666.45,4858.22,4666.45,4794.3,150600],["2013-01-29",4794.3,4986.07,4730.37,4922.15,199126],["2013-01-30",4986.07,5049.99,4794.3,4858.22,110500],["2013-01-31",4794.3,4858.22,4666.45,4730.37,129500],["2013-02-01",4666.45,4730.37,4602.53,4730.37,94700],["2013-02-04",4794.3,4986.07,4730.37,4730.37,92900],["2013-02-05",4666.45,4730.37,4602.53,4602.53,71200],["2013-02-06",4666.45,4794.3,4666.45,4794.3,24400],["2013-02-07",4858.22,4922.15,4730.37,4858.22,75800],["2013-02-08",4922.15,4986.07,4858.22,4922.15,75600],["2013-02-18",5049.99,5113.92,4922.15,4986.07,56800],["2013-02-19",4858.22,4986.07,4794.3,4922.15,76900],["2013-02-20",4858.22,4922.15,4794.3,4922.15,96300],["2013-02-21",4922.15,5049.99,4602.53,4602.53,231700],["2013-02-22",4730.37,4794.3,4602.53,4730.37,141500],["2013-02-25",4730.37,4794.3,4666.45,4730.37,37200],["2013-02-26",4666.45,4730.37,4474.68,4474.68,146100],["2013-02-27",4474.68,4538.6,4410.75,4538.6,32400],["2013-02-28",4538.6,4602.53,4538.6,4538.6,62700],["2013-03-01",4538.6,4602.53,4474.68,4538.6,43700],["2013-03-04",4474.68,4474.68,4282.91,4346.83,82800],["2013-03-05",4282.91,4346.83,4218.98,4218.98,36000],["2013-03-06",4282.91,4410.75,4218.98,4410.75,19800],["2013-03-07",4346.83,4410.75,4282.91,4282.91,8300],["2013-03-08",4282.91,4410.75,4282.91,4410.75,20000],["2013-03-11",4346.83,4474.68,4346.83,4474.68,63700],["2013-03-12",4410.75,4474.68,4410.75,4474.68,22500],["2013-03-13",4474.68,4474.68,4282.91,4346.83,38800],["2013-03-14",4346.83,4410.75,4346.83,4410.75,22100],["2013-03-15",4410.75,4410.75,4346.83,4410.75,40800],["2013-03-18",4474.68,4474.68,4346.83,4410.75,17500],["2013-03-19",4410.75,4410.75,4346.83,4346.83,7100],["2013-03-20",4474.68,4474.68,4346.83,4410.75,20800],["2013-03-21",4410.75,4410.75,4346.83,4410.75,11900],["2013-03-22",4410.75,4410.75,4282.91,4346.83,15100],["2013-03-25",4282.91,4346.83,4218.98,4346.83,20400],["2013-03-26",4282.91,4410.75,4282.91,4282.91,14100],["2013-03-27",4346.83,4346.83,4282.91,4346.83,21300],["2013-03-28",4346.83,4410.75,4282.91,4282.91,15518],["2013-03-29",4282.91,4346.83,4155.06,4346.83,15400],["2013-04-01",4282.91,4474.68,4282.91,4474.68,15370],["2013-04-02",4282.91,4410.75,4282.91,4282.91,34480],["2013-04-03",4346.83,4346.83,4282.91,4346.83,12200],["2013-04-04",4282.91,4410.75,4282.91,4282.91,65200],["2013-04-05",4282.91,4282.91,4218.98,4218.98,10200],["2013-04-08",4282.91,4346.83,4282.91,4346.83,16100],["2013-04-09",4346.83,4410.75,4282.91,4346.83,15700],["2013-04-10",4474.68,4474.68,4346.83,4346.83,62300],["2013-04-11",4282.91,4410.75,4282.91,4410.75,25200],["2013-04-12",4410.75,4410.75,4282.91,4346.83,30000],["2013-04-15",4346.83,4346.83,4218.98,4218.98,10800],["2013-04-16",4282.91,4282.91,4218.98,4282.91,5600],["2013-04-17",4155.06,4282.91,4155.06,4282.91,18500],["2013-04-18",4155.06,4218.98,4155.06,4155.06,18900],["2013-04-22",4155.06,4218.98,4155.06,4155.06,32200],["2013-04-23",4155.06,4218.98,4091.13,4218.98,11100],["2013-04-24",4218.98,4218.98,4155.06,4155.06,6000],["2013-04-25",4155.06,4218.98,4155.06,4218.98,35700],["2013-04-26",4155.06,4155.06,4155.06,4155.06,17500],["2013-05-02",4155.06,4155.06,4155.06,4155.06,12900],["2013-05-03",4155.06,4218.98,4155.06,4218.98,98000],["2013-05-06",4282.91,4346.83,4282.91,4282.91,25349],["2013-05-07",4282.91,4282.91,4218.98,4218.98,12591],["2013-05-08",4346.83,4346.83,4218.98,4218.98,10316],["2013-05-09",4218.98,4218.98,4155.06,4218.98,25586],["2013-05-10",4218.98,4282.91,4155.06,4282.91,16050],["2013-05-13",4282.91,4282.91,4218.98,4282.91,13500],["2013-05-14",4218.98,4218.98,4155.06,4218.98,39300],["2013-05-15",4155.06,4282.91,4155.06,4282.91,22090],["2013-05-16",4346.83,4346.83,4282.91,4282.91,15200],["2013-05-17",4346.83,4410.75,4282.91,4346.83,30450],["2013-05-20",4346.83,4346.83,4282.91,4346.83,30300],["2013-05-21",4282.91,4346.83,4282.91,4346.83,4550],["2013-05-22",4346.83,4410.75,4282.91,4410.75,51000],["2013-05-23",4346.83,4474.68,4346.83,4474.68,109000],["2013-05-24",4543.52,4612.36,4474.68,4612.36,61624],["2013-05-27",4612.36,4750.04,4543.52,4750.04,224900],["2013-05-28",4750.04,4818.88,4612.36,4750.04,57400],["2013-05-29",4750.04,4887.73,4681.2,4750.04,90200],["2013-05-30",4681.2,4750.04,4543.52,4750.04,80770],["2013-05-31",4818.88,4818.88,4543.52,4681.2,70400],["2013-06-03",4612.36,4681.2,4543.52,4612.36,83100],["2013-06-04",4543.52,4612.36,4474.68,4474.68,58200],["2013-06-05",4474.68,4612.36,4474.68,4543.52,57800],["2013-06-06",4543.52,4612.36,4474.68,4612.36,21535],["2013-06-07",4612.36,4612.36,4543.52,4612.36,55280],["2013-06-10",4612.36,4612.36,4543.52,4612.36,58192],["2013-06-11",4543.52,4612.36,4543.52,4612.36,7665],["2013-06-12",4543.52,4543.52,4543.52,4543.52,6500],["2013-06-13",4543.52,4543.52,4543.52,4543.52,15100],["2013-06-14",4543.52,4543.52,4474.68,4474.68,15400],["2013-06-17",4474.68,4474.68,4405.84,4405.84,16400],["2013-06-18",4337.0,4405.84,4337.0,4405.84,11500],["2013-06-19",4405.84,4405.84,4337.0,4405.84,41800],["2013-06-20",4337.0,4612.36,4337.0,4474.68,21200],["2013-06-21",4405.84,4474.68,4405.84,4474.68,19300],["2013-06-24",4337.0,4405.84,4337.0,4405.84,9200],["2013-06-25",4337.0,4337.0,4199.31,4268.16,28900],["2013-06-26",4268.16,4337.0,4130.47,4337.0,27600],["2013-06-27",4337.0,4337.0,4337.0,4337.0,100],["2013-06-28",4337.0,4337.0,4268.16,4268.16,13327],["2013-07-01",4268.16,4337.0,4268.16,4337.0,3500],["2013-07-02",4337.0,4337.0,4337.0,4337.0,3900],["2013-07-03",4199.31,4268.16,4199.31,4268.16,1300],["2013-07-04",4268.16,4268.16,4268.16,4268.16,6800],["2013-07-05",4199.31,4268.16,4130.47,4199.31,26531],["2013-07-08",4268.16,4268.16,4199.31,4199.31,1800],["2013-07-09",4199.31,4199.31,4199.31,4199.31,14300],["2013-07-10",4199.31,4199.31,4130.47,4199.31,13300],["2013-07-11",4199.31,4268.16,4199.31,4268.16,8300],["2013-07-12",4268.16,4337.0,4268.16,4337.0,9300],["2013-07-15",4337.0,4337.0,4199.31,4199.31,6000],["2013-07-16",4199.31,4199.31,4199.31,4199.31,200],["2013-07-17",4268.16,4268.16,4268.16,4268.16,5300],["2013-07-18",4130.47,4199.31,4130.47,4199.31,1100],["2013-07-19",4199.31,4199.31,4199.31,4199.31,29600],["2013-07-22",4199.31,4268.16,4199.31,4268.16,34500],["2013-07-23",4268.16,4268.16,4268.16,4268.16,23600],["2013-07-24",4199.31,4405.84,4199.31,4337.0,55200],["2013-07-25",4337.0,4337.0,4268.16,4268.16,17900],["2013-07-26",4405.84,4405.84,4268.16,4337.0,74208],["2013-07-29",4268.16,4268.16,4130.47,4268.16,5205],["2013-07-30",4130.47,4337.0,4130.47,4199.31,38700],["2013-07-31",4337.0,4337.0,4268.16,4268.16,17700],["2013-08-01",4268.16,4337.0,4268.16,4337.0,4674],["2013-08-02",4337.0,4337.0,4268.16,4268.16,42500],["2013-08-05",4337.0,4337.0,4199.31,4337.0,4950],["2013-08-06",4268.16,4268.16,4130.47,4268.16,23200],["2013-08-07",4337.0,4337.0,4199.31,4199.31,35700],["2013-08-08",4199.31,4199.31,4130.47,4199.31,5320],["2013-08-09",4199.31,4199.31,4199.31,4199.31,8510],["2013-08-12",4268.16,4268.16,4199.31,4199.31,2085],["2013-08-13",4199.31,4199.31,3992.79,4199.31,25548],["2013-08-14",3992.79,4199.31,3923.95,4199.31,8300],["2013-08-15",4199.31,4268.16,4199.31,4199.31,6100],["2013-08-16",4061.63,4199.31,4061.63,4061.63,6000],["2013-08-19",4061.63,4199.31,4061.63,4199.31,24335],["2013-08-20",4130.47,4130.47,4061.63,4130.47,1000],["2013-08-21",4130.47,4130.47,4061.63,4061.63,3000],["2013-08-22",4061.63,4061.63,4061.63,4061.63,11375],["2013-08-23",4061.63,4061.63,4061.63,4061.63,2000],["2013-08-26",4061.63,4061.63,3992.79,3992.79,8600],["2013-08-27",3923.95,3992.79,3923.95,3992.79,10900],["2013-08-28",3923.95,3992.79,3923.95,3992.79,10500],["2013-08-29",3855.11,3992.79,3855.11,3992.79,3100],["2013-08-30",3786.27,3923.95,3648.58,3786.27,10300],["2013-09-03",3786.27,3786.27,3786.27,3786.27,4100],["2013-09-04",3648.58,3717.43,3648.58,3717.43,10500],["2013-09-05",3717.43,4061.63,3717.43,4061.63,33100],["2013-09-06",3855.11,3855.11,3855.11,3855.11,5700],["2013-09-09",3786.27,3786.27,3786.27,3786.27,300],["2013-09-10",3786.27,3786.27,3786.27,3786.27,0],["2013-09-11",3717.43,3786.27,3648.58,3786.27,28700],["2013-09-12",3786.27,3786.27,3786.27,3786.27,1500],["2013-09-13",3717.43,3855.11,3717.43,3855.11,2200],["2013-09-16",3855.11,3855.11,3855.11,3855.11,0],["2013-09-17",3717.43,3717.43,3717.43,3717.43,936],["2013-09-18",3648.58,3786.27,3648.58,3717.43,8600],["2013-09-19",3717.43,3786.27,3717.43,3786.27,2200],["2013-09-20",3717.43,3786.27,3717.43,3786.27,41329],["2013-09-23",3717.43,3923.95,3717.43,3923.95,12200],["2013-09-24",3786.27,3923.95,3786.27,3923.95,900],["2013-09-25",3923.95,3992.79,3923.95,3992.79,31900],["2013-09-26",3992.79,3992.79,3992.79,3992.79,25700],["2013-09-27",4061.63,4268.16,3992.79,4268.16,118000],["2013-09-30",4337.0,4405.84,4268.16,4268.16,22400],["2013-10-01",4405.84,4681.2,4405.84,4612.36,218937],["2013-10-02",4681.2,5025.41,4612.36,5025.41,246905],["2013-10-03",4818.88,5025.41,4750.04,4818.88,49358],["2013-10-04",4750.04,4818.88,4750.04,4818.88,17593],["2013-10-07",4750.04,4750.04,4681.2,4750.04,49212],["2013-10-08",4750.04,4750.04,4681.2,4681.2,78000],["2013-10-09",4681.2,4681.2,4681.2,4681.2,1830],["2013-10-10",4612.36,4681.2,4543.52,4612.36,8755],["2013-10-11",4612.36,4612.36,4543.52,4543.52,17200],["2013-10-14",4543.52,4543.52,4474.68,4543.52,6500],["2013-10-15",4543.52,4612.36,4543.52,4612.36,13400],["2013-10-16",4681.2,4818.88,4681.2,4750.04,30000],["2013-10-17",4887.73,4887.73,4681.2,4681.2,4110],["2013-10-18",4681.2,4681.2,4681.2,4681.2,21],["2013-10-21",4681.2,4681.2,4543.52,4681.2,6600],["2013-10-22",4474.68,4612.36,4474.68,4612.36,2300],["2013-10-23",4887.73,4887.73,4474.68,4474.68,9300],["2013-10-24",4750.04,4750.04,4612.36,4681.2,23729],["2013-10-25",4474.68,4681.2,4405.84,4681.2,10810],["2013-10-28",4474.68,4612.36,4474.68,4612.36,850],["2013-10-29",4612.36,4612.36,4474.68,4543.52,23300],["2013-10-30",4474.68,4612.36,4474.68,4612.36,5730],["2013-10-31",4612.36,4612.36,4474.68,4612.36,4448],["2013-11-01",4543.52,4543.52,4474.68,4543.52,1749],["2013-11-04",4474.68,4543.52,4474.68,4474.68,6100],["2013-11-05",4474.68,4543.52,4405.84,4543.52,9600],["2013-11-06",4474.68,4543.52,4405.84,4543.52,29900],["2013-11-07",4405.84,4612.36,4405.84,4543.52,4600],["2013-11-08",4543.52,4543.52,4543.52,4543.52,8310],["2013-11-11",4612.36,4681.2,4543.52,4612.36,8300],["2013-11-12",4750.04,4750.04,4543.52,4612.36,18700],["2013-11-13",4612.36,4612.36,4543.52,4543.52,2695],["2013-11-14",4474.68,4543.52,4474.68,4543.52,8700],["2013-11-15",4543.52,4543.52,4474.68,4543.52,7700],["2013-11-18",4612.36,4612.36,4612.36,4612.36,16000],["2013-11-19",4612.36,4612.36,4543.52,4612.36,8250],["2013-11-20",4612.36,4818.88,4612.36,4612.36,32155],["2013-11-21",4818.88,5025.41,4681.2,4956.57,90000],["2013-11-22",4887.73,4887.73,4750.04,4887.73,9200],["2013-11-25",4887.73,4887.73,4681.2,4681.2,17100],["2013-11-26",4818.88,4818.88,4612.36,4750.04,4400],["2013-11-27",4681.2,4750.04,4681.2,4750.04,3125],["2013-11-28",4750.04,4818.88,4750.04,4818.88,31200],["2013-11-29",4681.2,5025.41,4681.2,4956.57,61900],["2013-12-02",4956.57,5369.61,4887.73,5300.77,207000],["2013-12-03",5163.09,5231.93,5025.41,5231.93,16935],["2013-12-04",5094.25,5094.25,5025.41,5094.25,17200],["2013-12-05",4956.57,5025.41,4818.88,4818.88,65400],["2013-12-06",4887.73,4956.57,4818.88,4887.73,74850],["2013-12-09",4956.57,4956.57,4818.88,4818.88,68050],["2013-12-10",4818.88,4818.88,4750.04,4750.04,13510],["2013-12-11",4750.04,4818.88,4612.36,4612.36,97950],["2013-12-12",4612.36,4681.2,4543.52,4681.2,23890],["2013-12-13",4681.2,4681.2,4681.2,4681.2,650],["2013-12-16",4681.2,4681.2,4612.36,4681.2,9160],["2013-12-17",4681.2,4750.04,4543.52,4612.36,41930],["2013-12-18",4612.36,5025.41,4612.36,4887.73,89300],["2013-12-19",4818.88,5025.41,4818.88,4956.57,58210],["2013-12-20",4818.88,4887.73,4818.88,4887.73,19900],["2013-12-23",4956.57,5025.41,4887.73,5025.41,153183],["2013-12-24",5025.41,5094.25,5025.41,5025.41,197159],["2013-12-25",5025.41,5025.41,4956.57,4956.57,103300],["2013-12-26",4956.57,5025.41,4887.73,4956.57,40000],["2013-12-27",5025.41,5231.93,4956.57,4956.57,266000],["2013-12-30",4956.57,5025.41,4887.73,4887.73,116910],["2013-12-31",4956.57,5094.25,4956.57,5094.25,104500],["2014-01-02",5094.25,5163.09,5025.41,5025.41,89822],["2014-01-03",5025.41,5094.25,4956.57,5094.25,111745],["2014-01-06",5094.25,5163.09,5025.41,5163.09,113300],["2014-01-07",5094.25,5300.77,5094.25,5094.25,105500],["2014-01-08",5094.25,5576.14,5094.25,5576.14,771137],["2014-01-09",5644.98,6126.87,5644.98,6126.87,563635],["2014-01-10",6195.71,6195.71,5782.66,5782.66,113318],["2014-01-13",5713.82,5920.34,5644.98,5782.66,298422],["2014-01-14",5851.5,5920.34,5644.98,5644.98,276900],["2014-01-15",5644.98,5851.5,5644.98,5782.66,162341],["2014-01-16",5851.5,5851.5,5644.98,5713.82,129515],["2014-01-17",5713.82,6264.55,5713.82,5920.34,204000],["2014-01-20",6195.71,6195.71,5644.98,5644.98,113872],["2014-01-21",5576.14,5851.5,5438.46,5851.5,115000],["2014-01-22",5851.5,5851.5,5576.14,5576.14,72500],["2014-01-23",5576.14,5713.82,5507.3,5713.82,31610],["2014-01-24",5713.82,5782.66,5576.14,5576.14,27900],["2014-01-27",5644.98,5644.98,5507.3,5507.3,88100],["2014-02-06",5438.46,5851.5,5438.46,5782.66,56750],["2014-02-07",5851.5,5851.5,5644.98,5713.82,29600],["2014-02-10",5644.98,5782.66,5576.14,5782.66,74064],["2014-02-11",5782.66,5920.34,5644.98,5713.82,111140],["2014-02-12",5644.98,5713.82,5300.77,5713.82,116931],["2014-02-13",5713.82,5713.82,5644.98,5644.98,76200],["2014-02-14",5713.82,5989.19,5713.82,5989.19,308274],["2014-02-17",5989.19,6058.03,5851.5,5851.5,104940],["2014-02-18",5920.34,6126.87,5851.5,6058.03,258630],["2014-02-19",6195.71,6608.76,6126.87,6539.91,612096],["2014-02-20",6746.44,6746.44,6126.87,6195.71,476307],["2014-02-21",6195.71,6264.55,5920.34,6195.71,114300],["2014-02-24",6126.87,6195.71,5989.19,6195.71,162200],["2014-02-25",6195.71,6264.55,6058.03,6058.03,235100],["2014-02-26",6058.03,6539.91,6058.03,6471.07,323925],["2014-02-27",6471.07,6608.76,6333.39,6333.39,209522],["2014-02-28",6264.55,6333.39,6195.71,6333.39,95030],["2014-03-03",6195.71,6264.55,6058.03,6058.03,144010],["2014-03-04",5920.34,6126.87,5851.5,6126.87,109630],["2014-03-05",6195.71,6264.55,6195.71,6264.55,76920],["2014-03-06",6195.71,6264.55,6126.87,6195.71,52210],["2014-03-07",6195.71,6333.39,6195.71,6264.55,91730],["2014-03-10",6264.55,6402.23,6195.71,6402.23,76900],["2014-03-11",6402.23,6402.23,6333.39,6402.23,62568],["2014-03-12",6402.23,6402.23,6264.55,6264.55,120518],["2014-03-13",6264.55,6333.39,6195.71,6333.39,63200],["2014-03-14",6333.39,6333.39,6195.71,6264.55,124990],["2014-03-17",6264.55,6333.39,6126.87,6333.39,196938],["2014-03-18",6333.39,6815.28,6333.39,6746.44,594184],["2014-03-19",6746.44,7021.8,6677.6,6952.96,324446],["2014-03-20",6815.28,6815.28,6471.07,6677.6,217252],["2014-03-21",6608.76,6746.44,6608.76,6608.76,213140],["2014-03-24",6746.44,7228.33,6746.44,7228.33,808940],["2014-03-25",6884.12,7710.22,6884.12,7228.33,356916],["2014-03-26",7228.33,7366.01,6746.44,6884.12,253170],["2014-03-27",6884.12,6952.96,6608.76,6884.12,272790],["2014-03-28",6884.12,7159.49,6746.44,6815.28,152510],["2014-03-31",6746.44,6815.28,6402.23,6608.76,326035],["2014-04-01",6471.07,6539.91,6264.55,6264.55,287745],["2014-04-02",5782.66,6264.55,5782.66,5920.34,192126],["2014-04-03",6195.71,6471.07,6126.87,6333.39,79323],["2014-04-04",6333.39,6333.39,5989.19,5989.19,69600],["2014-04-07",5920.34,6126.87,5920.34,5989.19,105198],["2014-04-08",5989.19,6195.71,5989.19,6195.71,41650],["2014-04-10",6264.55,6264.55,6195.71,6195.71,84330],["2014-04-11",6126.87,6195.71,6058.03,6126.87,66500],["2014-04-14",6126.87,6126.87,5989.19,6058.03,14660],["2014-04-15",6058.03,6058.03,5782.66,5782.66,96452],["2014-04-16",5713.82,5713.82,5369.61,5438.46,73430],["2014-04-17",5507.3,5782.66,5507.3,5644.98,45600],["2014-04-18",5644.98,5644.98,5369.61,5438.46,68367],["2014-04-21",5438.46,5438.46,5163.09,5163.09,83700],["2014-04-22",5163.09,5438.46,5163.09,5369.61,35239],["2014-04-23",5369.61,5438.46,5300.77,5438.46,46610],["2014-04-24",5438.46,5438.46,5438.46,5438.46,6240],["2014-04-25",5438.46,5576.14,5438.46,5576.14,30920],["2014-04-28",5507.3,5507.3,5369.61,5438.46,22600],["2014-04-29",5438.46,5507.3,5369.61,5507.3,19290],["2014-05-05",5438.46,5438.46,5231.93,5231.93,18000],["2014-05-06",4818.88,5300.77,4818.88,5163.09,50300],["2014-05-07",5300.77,5300.77,5300.77,5300.77,300],["2014-05-08",5094.25,5094.25,4818.88,4818.88,133290],["2014-05-09",4612.36,4956.57,4474.68,4887.73,25400],["2014-05-12",4818.88,4818.88,4405.84,4405.84,73400],["2014-05-13",4130.47,4405.84,3992.79,4130.47,166820],["2014-05-14",4130.47,4543.52,4130.47,4474.68,41690],["2014-05-15",4199.31,4474.68,4061.63,4061.63,157210],["2014-05-16",4130.47,4337.0,4130.47,4337.0,36600],["2014-05-19",4337.0,4474.68,4337.0,4474.68,87000],["2014-05-20",4474.68,4612.36,4474.68,4612.36,80450],["2014-05-21",4612.36,4956.57,4543.52,4956.57,122520],["2014-05-22",4956.57,4956.57,4681.2,4681.2,34050],["2014-05-23",4818.88,4818.88,4612.36,4612.36,7870],["2014-05-26",4543.52,4681.2,4474.68,4612.36,15500],["2014-05-27",4681.2,4818.88,4612.36,4818.88,27397],["2014-05-28",4750.04,4818.88,4750.04,4750.04,39900],["2014-05-29",4681.2,4750.04,4612.36,4612.36,62500],["2014-05-30",4612.36,4681.2,4543.52,4543.52,7400],["2014-06-02",4543.52,4543.52,4543.52,4543.52,40000],["2014-06-03",4681.2,4681.2,4543.52,4543.52,8000],["2014-06-04",4543.52,4543.52,4474.68,4543.52,13000],["2014-06-05",4543.52,4612.36,4543.52,4612.36,34856],["2014-06-06",4612.36,4612.36,4543.52,4612.36,8600],["2014-06-09",4543.52,4750.04,4543.52,4750.04,7800],["2014-06-10",4681.2,4681.2,4543.52,4543.52,50400],["2014-06-11",4543.52,4750.04,4543.52,4750.04,60000],["2014-06-12",5025.41,5025.41,4612.36,4681.2,90500],["2014-06-13",4543.52,4681.2,4543.52,4681.2,18200],["2014-06-16",4612.36,4681.2,4543.52,4681.2,9600],["2014-06-17",4681.2,4750.04,4681.2,4681.2,85100],["2014-06-18",4750.04,4818.88,4681.2,4750.04,95100],["2014-06-19",4681.2,4681.2,4474.68,4681.2,68500],["2014-06-20",4612.36,4681.2,4612.36,4681.2,45060],["2014-06-23",4681.2,4681.2,4543.52,4681.2,13700],["2014-06-24",4612.36,4681.2,4612.36,4681.2,29100],["2014-06-25",4681.2,4818.88,4612.36,4818.88,72010],["2014-06-26",4681.2,4887.73,4681.2,4750.04,44800],["2014-06-27",4681.2,4681.2,4681.2,4681.2,31500],["2014-06-30",4681.2,4681.2,4612.36,4681.2,61075],["2014-07-01",4681.2,4750.04,4681.2,4681.2,38405],["2014-07-02",4681.2,4818.88,4681.2,4818.88,94200],["2014-07-03",4818.88,5025.41,4818.88,5025.41,303230],["2014-07-04",5094.25,5094.25,4956.57,5094.25,102900],["2014-07-07",5025.41,5094.25,4956.57,5094.25,85000],["2014-07-08",5094.25,5163.09,4887.73,5025.41,76255],["2014-07-09",5025.41,5094.25,5025.41,5025.41,70200],["2014-07-10",5025.41,5025.41,4818.88,4887.73,158712],["2014-07-11",4956.57,4956.57,4818.88,4956.57,37750],["2014-07-14",4956.57,5025.41,4887.73,5025.41,62400],["2014-07-15",4956.57,5163.09,4956.57,5094.25,144300],["2014-07-16",5300.77,5300.77,5163.09,5231.93,150500],["2014-07-17",5438.46,5713.82,5300.77,5713.82,549000],["2014-07-18",5782.66,6264.55,5782.66,6264.55,605660],["2014-07-21",6333.39,6402.23,6195.71,6264.55,390182],["2014-07-22",6126.87,6195.71,5920.34,5989.19,312700],["2014-07-23",5989.19,6264.55,5989.19,6195.71,245500],["2014-07-24",6195.71,6264.55,5989.19,6195.71,132300],["2014-07-25",6195.71,6195.71,5920.34,5920.34,112050],["2014-07-28",5782.66,5851.5,5507.3,5507.3,181942],["2014-07-29",5507.3,5576.14,5369.61,5576.14,420200],["2014-07-30",5576.14,5851.5,5576.14,5851.5,142155],["2014-07-31",5851.5,5989.19,5782.66,5989.19,77627],["2014-08-01",5507.3,6058.03,5507.3,6058.03,97340],["2014-08-04",6126.87,6333.39,6058.03,6195.71,342805],["2014-08-05",6264.55,6264.55,6058.03,6195.71,224800],["2014-08-06",6126.87,6195.71,6058.03,6126.87,197610],["2014-08-07",6195.71,6608.76,5989.19,6471.07,448650],["2014-08-08",6471.07,7090.64,6471.07,7090.64,966834],["2014-08-11",7090.64,7366.01,6815.28,7159.49,470730],["2014-08-12",7710.22,7710.22,6884.12,7090.64,522000],["2014-08-13",7090.64,7503.69,6952.96,7366.01,640215],["2014-08-14",7366.01,7366.01,7090.64,7090.64,435590],["2014-08-15",7228.33,7779.06,7090.64,7779.06,1532242],["2014-08-18",7779.06,8536.31,7779.06,8536.31,724292],["2014-08-19",8673.99,9087.04,8536.31,8742.83,964139],["2014-08-20",8605.15,9087.04,8260.95,8949.36,971135],["2014-08-21",9018.2,9431.25,8880.52,9224.72,933283],["2014-08-22",9224.72,9362.4,8949.36,8949.36,448910],["2014-08-25",9018.2,9637.77,9018.2,9362.4,753183],["2014-08-26",9431.25,9568.93,9224.72,9362.4,1979502],["2014-08-27",9293.56,9362.4,8949.36,8949.36,481137],["2014-08-28",8949.36,9431.25,8949.36,9155.88,489910],["2014-08-29",9293.56,9362.4,9018.2,9018.2,693150],["2014-09-03",9155.88,9155.88,8880.52,8880.52,482912],["2014-09-04",8880.52,9018.2,8605.15,8880.52,563595],["2014-09-05",8880.52,9706.61,8880.52,9706.61,1203775],["2014-09-08",9775.45,10670.39,9775.45,10670.39,1285625],["2014-09-09",11014.59,11703.01,10601.55,11221.12,1467684],["2014-09-10",11014.59,11634.16,10257.34,11496.48,1177057],["2014-09-11",11496.48,12047.21,11221.12,11840.69,980032],["2014-09-12",11840.69,12047.21,11565.32,12047.21,942465],["2014-09-15",12047.21,12735.62,11703.01,11703.01,1143667],["2014-09-16",11565.32,12597.94,11358.8,12597.94,1139283],["2014-09-17",12597.94,13010.99,11703.01,11840.69,891129],["2014-09-18",11771.85,11978.37,10670.39,10670.39,1029536],["2014-09-19",10601.55,11221.12,10119.66,10808.07,648574],["2014-09-22",10808.07,11289.96,10808.07,10808.07,258150],["2014-09-23",10532.71,10739.23,9981.98,9981.98,955075],["2014-09-24",9981.98,10326.18,9844.29,10050.82,549481],["2014-09-25",10119.66,11014.59,10050.82,11014.59,585020],["2014-09-26",11083.43,11289.96,10532.71,10532.71,527605],["2014-09-29",10601.55,10601.55,10257.34,10257.34,231720],["2014-09-30",10119.66,10532.71,9981.98,10326.18,282608],["2014-10-01",10395.02,10739.23,10395.02,10670.39,396801],["2014-10-02",10739.23,10945.75,10395.02,10395.02,415718],["2014-10-03",10808.07,10808.07,10326.18,10326.18,389090],["2014-10-06",10395.02,10670.39,10395.02,10463.86,225090],["2014-10-07",10670.39,10670.39,10326.18,10532.71,463000],["2014-10-08",10532.71,11014.59,10463.86,11014.59,530340],["2014-10-09",11083.43,11289.96,10876.91,11014.59,395505],["2014-10-10",10739.23,10876.91,10463.86,10463.86,295724],["2014-10-13",10601.55,10601.55,10326.18,10463.86,269506],["2014-10-14",10601.55,10739.23,9775.45,9775.45,336170],["2014-10-15",9981.98,10395.02,9981.98,10326.18,395363],["2014-10-16",10326.18,10326.18,9637.77,9637.77,290468],["2014-10-17",9637.77,9981.98,9637.77,9844.29,320665],["2014-10-20",9913.13,10188.5,9775.45,9844.29,222800],["2014-10-21",9775.45,9913.13,9775.45,9775.45,242600],["2014-10-22",9775.45,10463.86,9775.45,10463.86,327610],["2014-10-23",10463.86,10463.86,10119.66,10188.5,252697],["2014-10-24",10188.5,10326.18,9913.13,9913.13,180100],["2014-10-27",9913.13,10601.55,9913.13,9913.13,976170],["2014-10-28",9913.13,10326.18,9913.13,10257.34,250400],["2014-10-29",10670.39,10670.39,10326.18,10463.86,259800],["2014-10-30",10326.18,10395.02,10050.82,10050.82,254900],["2014-10-31",10050.82,10326.18,10050.82,10188.5,181100],["2014-11-03",10326.18,10532.71,10188.5,10395.02,321266],["2014-11-04",10326.18,11083.43,10257.34,10945.75,1393824],["2014-11-05",10945.75,10945.75,10463.86,10876.91,440800],["2014-11-06",11014.59,11221.12,10808.07,10808.07,431630],["2014-11-07",10808.07,10876.91,10601.55,10670.39,411830],["2014-11-10",10670.39,10876.91,10532.71,10601.55,531171],["2014-11-11",10601.55,10808.07,10532.71,10601.55,378400],["2014-11-12",10670.39,10808.07,10601.55,10808.07,292300],["2014-11-13",10808.07,10876.91,10532.71,10532.71,461440],["2014-11-14",10532.71,10601.55,10395.02,10463.86,274944],["2014-11-17",10463.86,10532.71,10395.02,10395.02,289020],["2014-11-18",10395.02,10463.86,10119.66,10119.66,421125],["2014-11-19",10050.82,10395.02,9844.29,9981.98,320034],["2014-11-20",9981.98,10257.34,9981.98,10257.34,153730],["2014-11-21",10119.66,10188.5,9981.98,9981.98,217810],["2014-11-24",9981.98,9981.98,9844.29,9844.29,191500],["2014-11-25",9844.29,9981.98,9775.45,9981.98,143700],["2014-11-26",9981.98,10050.82,9431.25,9500.09,373500],["2014-11-27",9637.77,9637.77,9293.56,9568.93,191800],["2014-11-28",9362.4,9637.77,9224.72,9500.09,301185],["2014-12-01",9568.93,9706.61,9500.09,9500.09,124900],["2014-12-02",9706.61,9844.29,9568.93,9706.61,65290],["2014-12-03",9706.61,9706.61,9568.93,9706.61,99600],["2014-12-04",9637.77,9637.77,9431.25,9500.09,199800],["2014-12-05",9500.09,9500.09,9362.4,9431.25,116800],["2014-12-08",9362.4,9362.4,8536.31,8536.31,477430],["2014-12-09",8536.31,8536.31,7710.22,7710.22,629950],["2014-12-10",6952.96,7847.9,6952.96,7847.9,280389],["2014-12-11",7710.22,7779.06,7366.01,7572.53,150820],["2014-12-12",7090.64,7572.53,7090.64,7572.53,110225],["2014-12-15",7572.53,7572.53,7366.01,7434.85,131400],["2014-12-16",7228.33,7434.85,6746.44,6746.44,272192],["2014-12-17",6746.44,6952.96,6126.87,6195.71,383740],["2014-12-18",6471.07,6815.28,6402.23,6815.28,332000],["2014-12-19",7366.01,7434.85,6952.96,7228.33,477608],["2014-12-22",7297.17,7916.74,7297.17,7916.74,264200],["2014-12-23",7985.58,8123.26,7572.53,7916.74,402960],["2014-12-24",7159.49,8605.15,7159.49,8260.95,385098],["2014-12-25",8054.42,8192.1,7847.9,7985.58,188850],["2014-12-26",7847.9,8123.26,7572.53,7641.37,144609],["2014-12-29",7710.22,7847.9,7159.49,7159.49,233410],["2014-12-30",6952.96,7503.69,6815.28,7503.69,177065],["2014-12-31",7503.69,7985.58,7503.69,7916.74,120792],["2015-01-05",7916.74,7916.74,7434.85,7434.85,163456],["2015-01-06",7228.33,7434.85,7021.8,7297.17,165100],["2015-01-07",7090.64,7710.22,7090.64,7434.85,176300],["2015-01-08",7434.85,7779.06,7434.85,7641.37,180700],["2015-01-09",7641.37,7985.58,7641.37,7779.06,196900],["2015-01-12",7779.06,7847.9,7572.53,7572.53,97100],["2015-01-13",7366.01,7572.53,7366.01,7366.01,143700],["2015-01-14",7434.85,7641.37,7366.01,7434.85,154000],["2015-01-15",7572.53,8054.42,7503.69,7847.9,451320],["2015-01-16",7985.58,7985.58,7572.53,7779.06,130400],["2015-01-19",7779.06,7985.58,7572.53,7572.53,108300],["2015-01-20",7572.53,7710.22,7434.85,7572.53,104500],["2015-01-21",7641.37,7641.37,7434.85,7503.69,108750],["2015-01-22",7503.69,7572.53,7366.01,7434.85,58100],["2015-01-23",7434.85,7503.69,7297.17,7434.85,159100],["2015-01-26",7434.85,7434.85,7297.17,7297.17,123020],["2015-01-27",7366.01,7434.85,7159.49,7159.49,191700],["2015-01-28",7090.64,7228.33,7090.64,7159.49,127200],["2015-01-29",7090.64,7090.64,6952.96,7021.8,157700],["2015-01-30",7090.64,7090.64,6952.96,6952.96,98200],["2015-02-02",7090.64,7159.49,6884.12,6884.12,99200],["2015-02-03",7090.64,7090.64,6884.12,6884.12,71705],["2015-02-04",7021.8,7090.64,6884.12,6952.96,90576],["2015-02-05",6884.12,6884.12,6746.44,6884.12,141200],["2015-02-06",6884.12,7021.8,6746.44,6746.44,78609],["2015-02-09",6746.44,6746.44,6608.76,6608.76,84900],["2015-02-10",6608.76,6746.44,6539.91,6539.91,121500],["2015-02-11",6539.91,6677.6,6539.91,6608.76,36300],["2015-02-12",6539.91,6815.28,6539.91,6815.28,44830],["2015-02-13",7021.8,7021.8,6815.28,6952.96,27944],["2015-02-24",7090.64,7090.64,6815.28,6952.96,17300],["2015-02-25",6952.96,6952.96,6815.28,6815.28,62900],["2015-02-26",6884.12,7021.8,6815.28,7021.8,53076],["2015-02-27",6884.12,7021.8,6815.28,6952.96,47000],["2015-03-02",7021.8,7021.8,6815.28,6884.12,16700],["2015-03-03",6884.12,6884.12,6746.44,6815.28,51376],["2015-03-04",6884.12,6952.96,6815.28,6884.12,155220],["2015-03-05",6952.96,7572.53,6952.96,7572.53,1139950],["2015-03-06",8260.95,8260.95,7503.69,7572.53,136916],["2015-03-09",7572.53,7572.53,7228.33,7297.17,79220],["2015-03-10",7228.33,7434.85,7159.49,7297.17,299020],["2015-03-11",7228.33,7297.17,7159.49,7297.17,158350],["2015-03-12",7366.01,7434.85,7297.17,7297.17,181200],["2015-03-13",7366.01,7366.01,7159.49,7228.33,75400],["2015-03-16",7090.64,7159.49,7021.8,7090.64,126595],["2015-03-17",7021.8,7090.64,7021.8,7090.64,108640],["2015-03-18",7021.8,7021.8,6952.96,6952.96,84420],["2015-03-19",7090.64,7090.64,6952.96,6952.96,90700],["2015-03-20",6952.96,7021.8,6952.96,6952.96,67500],["2015-03-23",7021.8,7090.64,6884.12,6884.12,57110],["2015-03-24",6884.12,6884.12,6608.76,6815.28,106680],["2015-03-25",6815.28,6815.28,6608.76,6815.28,110500],["2015-03-26",6815.28,6815.28,6677.6,6677.6,172700],["2015-03-27",6815.28,6815.28,6677.6,6746.44,54600],["2015-03-30",6815.28,6815.28,6471.07,6471.07,62400],["2015-03-31",6471.07,6677.6,6471.07,6539.91,78000],["2015-04-01",6677.6,6677.6,6264.55,6264.55,50400],["2015-04-02",6333.39,6471.07,6195.71,6471.07,67950],["2015-04-03",6471.07,6539.91,6264.55,6471.07,48800],["2015-04-06",6333.39,6402.23,6264.55,6402.23,80300],["2015-04-07",6333.39,6471.07,6333.39,6402.23,73490],["2015-04-08",6539.91,6608.76,6471.07,6539.91,54900],["2015-04-09",6608.76,6677.6,6539.91,6608.76,107500],["2015-04-10",6677.6,6677.6,6539.91,6608.76,96430],["2015-04-13",6677.6,6746.44,6608.76,6677.6,88300],["2015-04-14",6677.6,6815.28,6677.6,6815.28,117400],["2015-04-15",6884.12,7434.85,6815.28,7366.01,405475],["2015-04-16",7572.53,7779.06,7503.69,7503.69,403130],["2015-04-17",7297.17,7572.53,7090.64,7297.17,210920],["2015-04-20",7434.85,7434.85,7159.49,7159.49,124120],["2015-04-21",7159.49,7228.33,7090.64,7090.64,171825],["2015-04-22",7090.64,7090.64,6952.96,6952.96,121610],["2015-04-23",6952.96,7090.64,6952.96,6952.96,62960],["2015-04-24",6952.96,7297.17,6952.96,7228.33,209965],["2015-04-27",7297.17,7297.17,6884.12,7021.8,109600],["2015-05-04",7090.64,7090.64,6539.91,6539.91,177500],["2015-05-05",6539.91,6815.28,6333.39,6746.44,226810],["2015-05-06",6815.28,7021.8,6815.28,6815.28,369061],["2015-05-07",6884.12,6952.96,6815.28,6884.12,46910],["2015-05-08",6746.44,6884.12,6746.44,6884.12,70700],["2015-05-11",6746.44,6884.12,6746.44,6815.28,139517],["2015-05-12",6677.6,6815.28,6608.76,6608.76,142500],["2015-05-13",6746.44,6815.28,6608.76,6746.44,114500],["2015-05-14",6746.44,6815.28,6608.76,6677.6,88640],["2015-05-15",6677.6,6677.6,6471.07,6471.07,214922],["2015-05-18",6471.07,6471.07,6264.55,6333.39,145093],["2015-05-19",6402.23,6539.91,6333.39,6471.07,141800],["2015-05-20",6333.39,6884.12,6333.39,6884.12,186000],["2015-05-21",6815.28,7090.64,6746.44,6952.96,149473],["2015-05-22",6952.96,6952.96,6746.44,6884.12,140000],["2015-05-25",6746.44,6815.28,6677.6,6677.6,159400],["2015-05-26",6746.44,6884.12,6746.44,6746.44,96500],["2015-05-27",6608.76,6677.6,6608.76,6677.6,79600],["2015-05-28",6677.6,6815.28,6608.76,6746.44,186585],["2015-05-29",6677.6,6746.44,6677.6,6677.6,81100],["2015-06-01",6746.44,6815.28,6677.6,6746.44,68600],["2015-06-02",6746.44,6815.28,6608.76,6746.44,101500],["2015-06-03",6815.28,7297.17,6815.28,7297.17,560750],["2015-06-04",7366.01,7366.01,7228.33,7297.17,345400],["2015-06-05",7228.33,7434.85,7090.64,7228.33,322734],["2015-06-08",7228.33,7847.9,7228.33,7641.37,670949],["2015-06-09",7641.37,7847.9,7641.37,7779.06,616177],["2015-06-10",7847.9,8260.95,7847.9,8260.95,653000],["2015-06-11",8467.47,8742.83,8260.95,8260.95,712080],["2015-06-12",8260.95,8467.47,8123.26,8260.95,508900],["2015-06-15",8329.79,8329.79,7916.74,7916.74,391400],["2015-06-16",7847.9,8260.95,7847.9,7985.58,387310],["2015-06-17",7985.58,8054.42,7847.9,7847.9,328250],["2015-06-18",7985.58,8054.42,7779.06,7847.9,305940],["2015-06-19",7916.74,8123.26,7847.9,7916.74,243010],["2015-06-22",7916.74,7985.58,7916.74,7916.74,93267],["2015-06-23",7985.58,8192.1,7916.74,7985.58,153250],["2015-06-24",8054.42,8260.95,8054.42,8054.42,346483],["2015-06-25",8054.42,8054.42,7847.9,7985.58,237467],["2015-06-26",7985.58,8133.46,7763.76,7763.76,174955],["2015-06-29",7763.76,7763.76,7468.0,7541.94,156250],["2015-06-30",7541.94,7763.76,7468.0,7468.0,140210],["2015-07-01",7468.0,7615.88,7394.06,7394.06,130070],["2015-07-02",7320.12,7468.0,7320.12,7468.0,150262],["2015-07-03",7615.88,7763.76,7541.94,7541.94,241573],["2015-07-06",7541.94,7911.64,7541.94,7763.76,313826],["2015-07-07",7837.7,8355.28,7763.76,8207.4,506050],["2015-07-08",8281.34,8281.34,7763.76,7911.64,363834],["2015-07-09",7911.64,7911.64,7763.76,7911.64,71828],["2015-07-10",7911.64,8133.46,7911.64,8133.46,437273],["2015-07-13",8059.52,8059.52,7911.64,7985.58,181911],["2015-07-14",8059.52,8059.52,7689.82,7763.76,139404],["2015-07-15",8133.46,8133.46,7615.88,7615.88,216330],["2015-07-16",7615.88,7763.76,7541.94,7689.82,157100],["2015-07-17",7541.94,7837.7,7541.94,7615.88,70800],["2015-07-20",7541.94,7541.94,7394.06,7468.0,209522],["2015-07-21",7541.94,7541.94,7394.06,7394.06,95305],["2015-07-22",7394.06,7541.94,7394.06,7541.94,145600],["2015-07-23",7763.76,7763.76,7468.0,7468.0,94402],["2015-07-24",7763.76,7763.76,7394.06,7394.06,65280],["2015-07-27",7763.76,7763.76,7468.0,7468.0,99660],["2015-07-28",7468.0,7468.0,7320.12,7394.06,103950],["2015-07-29",7541.94,7541.94,7320.12,7320.12,41900],["2015-07-30",7394.06,7468.0,7394.06,7394.06,49010],["2015-07-31",7468.0,7468.0,7320.12,7468.0,29309],["2015-08-03",7468.0,7468.0,7246.17,7320.12,26265],["2015-08-04",7320.12,7320.12,7172.23,7246.17,69000],["2015-08-05",7320.12,7394.06,7246.17,7394.06,58400],["2015-08-06",7320.12,7394.06,7172.23,7172.23,88100],["2015-08-07",7246.17,7246.17,7172.23,7172.23,37835],["2015-08-10",7246.17,7246.17,7024.35,7098.29,86530],["2015-08-11",7098.29,7246.17,7024.35,7024.35,89301],["2015-08-12",7098.29,7172.23,7098.29,7172.23,108400],["2015-08-13",7172.23,7172.23,6950.41,7024.35,44200],["2015-08-14",6950.41,7098.29,6876.47,6950.41,28400],["2015-08-17",6802.53,7024.35,6802.53,6876.47,23700],["2015-08-18",6802.53,6950.41,6802.53,6950.41,57800],["2015-08-19",6876.47,6876.47,6728.59,6802.53,28000],["2015-08-20",6802.53,6802.53,6506.77,6506.77,84570],["2015-08-21",6506.77,6506.77,6211.01,6432.83,96923],["2015-08-24",6211.01,6211.01,5841.3,5841.3,127400],["2015-08-25",5545.54,5915.24,5545.54,5915.24,63400],["2015-08-26",5915.24,6506.77,5915.24,6506.77,106500],["2015-08-27",6506.77,6802.53,6506.77,6728.59,42310],["2015-08-28",6876.47,7320.12,6802.53,7098.29,260100],["2015-08-31",7394.06,7394.06,6876.47,6950.41,131300],["2015-09-01",7024.35,7024.35,6802.53,7024.35,39800],["2015-09-03",6950.41,6950.41,6728.59,6876.47,29300],["2015-09-04",6654.65,7172.23,6654.65,6802.53,36900],["2015-09-07",6654.65,6654.65,6506.77,6506.77,67100],["2015-09-08",6580.71,6654.65,6506.77,6654.65,17531],["2015-09-09",6802.53,6802.53,6580.71,6728.59,12120],["2015-09-10",6580.71,6654.65,6506.77,6654.65,30700],["2015-09-11",6654.65,6728.59,6506.77,6654.65,15800],["2015-09-14",6654.65,6654.65,6432.83,6432.83,37300],["2015-09-15",6358.89,6506.77,6284.95,6432.83,19900],["2015-09-16",6580.71,6580.71,6432.83,6432.83,15700],["2015-09-17",6580.71,6654.65,6506.77,6506.77,79700],["2015-09-18",6654.65,6654.65,6506.77,6580.71,42700],["2015-09-21",6506.77,6580.71,6358.89,6580.71,14575],["2015-09-22",6358.89,6654.65,6358.89,6654.65,73400],["2015-09-23",6580.71,6654.65,6506.77,6654.65,29800],["2015-09-24",6654.65,6654.65,6580.71,6654.65,16400],["2015-09-25",6580.71,6654.65,6580.71,6580.71,20950],["2015-09-28",6506.77,6580.71,6211.01,6211.01,14600],["2015-09-29",6211.01,6432.83,6211.01,6432.83,46500],["2015-09-30",6358.89,6580.71,6358.89,6432.83,14800],["2015-10-01",6432.83,6432.83,6432.83,6432.83,7100],["2015-10-02",6432.83,6506.77,6432.83,6506.77,24400],["2015-10-05",6432.83,6506.77,6432.83,6506.77,36773],["2015-10-06",6580.71,6728.59,6580.71,6654.65,69920],["2015-10-07",6802.53,7024.35,6802.53,6876.47,217410],["2015-10-08",7098.29,7098.29,6728.59,6876.47,38210],["2015-10-09",6950.41,7024.35,6876.47,7024.35,164800],["2015-10-12",6950.41,7098.29,6950.41,7024.35,106697],["2015-10-13",6950.41,6950.41,6802.53,6876.47,21605],["2015-10-14",6654.65,6728.59,6654.65,6654.65,41600],["2015-10-15",6654.65,6876.47,6654.65,6802.53,13720],["2015-10-16",6950.41,6950.41,6802.53,6876.47,37225],["2015-10-19",7024.35,7024.35,6876.47,6876.47,74500],["2015-10-20",6802.53,6802.53,6580.71,6580.71,48301],["2015-10-21",6506.77,6654.65,6506.77,6580.71,14900],["2015-10-22",6580.71,6654.65,6580.71,6654.65,10500],["2015-10-23",6728.59,6728.59,6654.65,6728.59,41800],["2015-10-26",6728.59,6728.59,6654.65,6728.59,88200],["2015-10-27",6506.77,6654.65,6506.77,6654.65,65500],["2015-10-28",6580.71,6580.71,6506.77,6506.77,15500],["2015-10-29",6654.65,6728.59,6580.71,6654.65,17300],["2015-10-30",6654.65,6802.53,6654.65,6728.59,55800],["2015-11-02",6728.59,6728.59,6654.65,6654.65,10000],["2015-11-03",7098.29,7098.29,6580.71,6654.65,22200],["2015-11-04",6728.59,6876.47,6728.59,6728.59,104600],["2015-11-05",6802.53,6802.53,6580.71,6654.65,59200],["2015-11-06",6506.77,6580.71,6506.77,6506.77,29020],["2015-11-09",6580.71,6580.71,6432.83,6432.83,63441],["2015-11-10",6432.83,6432.83,6358.89,6358.89,19810],["2015-11-11",6358.89,6580.71,6358.89,6580.71,12425],["2015-11-12",6506.77,6506.77,6358.89,6432.83,25821],["2015-11-13",6432.83,6432.83,6284.95,6284.95,46100],["2015-11-16",6284.95,6284.95,6211.01,6284.95,18225],["2015-11-17",6358.89,6432.83,6284.95,6358.89,55910],["2015-11-18",6358.89,6358.89,6284.95,6284.95,43200],["2015-11-19",6211.01,6284.95,6211.01,6211.01,30150],["2015-11-20",6506.77,6506.77,6211.01,6211.01,12600],["2015-11-23",6211.01,6211.01,6137.07,6211.01,38910],["2015-11-24",6211.01,6211.01,6211.01,6211.01,3074],["2015-11-25",6211.01,6358.89,6137.07,6358.89,36400],["2015-11-26",6432.83,6432.83,6284.95,6432.83,14651],["2015-11-27",6284.95,6432.83,6063.13,6358.89,24910],["2015-11-30",6137.07,6137.07,5989.19,6063.13,29548],["2015-12-01",6137.07,6284.95,6063.13,6211.01,53000],["2015-12-02",6211.01,6211.01,5989.19,6137.07,6300],["2015-12-03",5989.19,6137.07,5989.19,6137.07,21200],["2015-12-04",5989.19,6137.07,5989.19,6137.07,12355],["2015-12-07",5989.19,6137.07,5915.24,5915.24,63200],["2015-12-08",5989.19,5989.19,5915.24,5915.24,12696],["2015-12-09",5915.24,5989.19,5915.24,5915.24,12300],["2015-12-10",5767.36,5989.19,5767.36,5767.36,11830],["2015-12-11",5767.36,5767.36,5693.42,5767.36,10100],["2015-12-14",5767.36,5767.36,5471.6,5471.6,26905],["2015-12-15",5545.54,5619.48,5471.6,5471.6,60800],["2015-12-16",5619.48,5693.42,5545.54,5545.54,5920],["2015-12-17",5693.42,5693.42,5471.6,5619.48,5450],["2015-12-18",5471.6,5619.48,5471.6,5619.48,5900],["2015-12-21",5545.54,5545.54,5471.6,5471.6,12210],["2015-12-22",5619.48,5693.42,5545.54,5693.42,31700],["2015-12-23",5619.48,5619.48,5545.54,5619.48,9300],["2015-12-24",5767.36,5767.36,5619.48,5619.48,17400],["2015-12-25",5767.36,5767.36,5767.36,5767.36,100],["2015-12-28",5841.3,5841.3,5397.66,5397.66,14700],["2015-12-29",5471.6,5471.6,5397.66,5471.6,12010],["2015-12-30",5619.48,5619.48,5619.48,5619.48,5115],["2015-12-31",5471.6,5545.54,5397.66,5471.6,38900],["2016-01-04",5471.6,5471.6,5397.66,5397.66,11000],["2016-01-05",5471.6,5471.6,5175.84,5175.84,64410],["2016-01-06",5249.78,5323.72,5249.78,5323.72,62200],["2016-01-07",5249.78,5249.78,5175.84,5249.78,95700],["2016-01-08",5175.84,5249.78,5101.9,5249.78,26400],["2016-01-11",5175.84,5175.84,5101.9,5175.84,11500],["2016-01-12",5101.9,5101.9,4954.02,5101.9,10845],["2016-01-13",5027.96,5175.84,5027.96,5175.84,16100],["2016-01-14",5101.9,5101.9,5027.96,5101.9,41105],["2016-01-15",5101.9,5101.9,4880.08,5027.96,11886],["2016-01-18",4880.08,4880.08,4584.31,4584.31,30100],["2016-01-19",4584.31,4658.26,4584.31,4658.26,18110],["2016-01-20",4288.55,4806.14,4288.55,4658.26,39950],["2016-01-21",4658.26,4732.2,4584.31,4658.26,53600],["2016-01-22",4732.2,4806.14,4510.37,4806.14,99400],["2016-01-25",5175.84,5249.78,5027.96,5249.78,36600],["2016-01-26",5249.78,5323.72,5027.96,5249.78,25500],["2016-01-27",5397.66,5397.66,4954.02,5175.84,64100],["2016-01-28",5027.96,5323.72,5027.96,5175.84,39904],["2016-01-29",5323.72,5545.54,5101.9,5397.66,125715],["2016-02-01",5545.54,5545.54,5249.78,5397.66,7222],["2016-02-02",5101.9,5175.84,5101.9,5175.84,21700],["2016-02-03",4954.02,5175.84,4732.2,5101.9,18400],["2016-02-04",5175.84,5249.78,5175.84,5249.78,2100],["2016-02-05",5323.72,5323.72,5175.84,5175.84,1200],["2016-02-15",5101.9,5101.9,5027.96,5027.96,5700],["2016-02-16",5101.9,5249.78,5101.9,5175.84,51500],["2016-02-17",5249.78,5249.78,5175.84,5175.84,2300],["2016-02-18",5175.84,5249.78,5175.84,5249.78,49860],["2016-02-19",5323.72,5323.72,5027.96,5175.84,13700],["2016-02-22",5249.78,5323.72,5027.96,5249.78,44312],["2016-02-23",5323.72,5545.54,5323.72,5397.66,184384],["2016-02-24",5397.66,5471.6,5323.72,5471.6,46720],["2016-02-25",5397.66,5619.48,5397.66,5545.54,63900],["2016-02-26",5619.48,5693.42,5471.6,5693.42,60000],["2016-02-29",5767.36,5767.36,5545.54,5693.42,110750],["2016-03-01",5841.3,5915.24,5693.42,5915.24,93700],["2016-03-02",5915.24,6358.89,5915.24,6063.13,183700],["2016-03-03",6137.07,6137.07,5693.42,5767.36,151440],["2016-03-04",5767.36,5841.3,5767.36,5841.3,50300],["2016-03-07",5989.19,6137.07,5915.24,6063.13,248870],["2016-03-08",6137.07,6358.89,6063.13,6211.01,245950],["2016-03-09",6211.01,6211.01,5989.19,6063.13,10660],["2016-03-10",6137.07,6137.07,6063.13,6137.07,50645],["2016-03-11",6211.01,6211.01,5989.19,5989.19,133900],["2016-03-14",5989.19,6063.13,5915.24,6063.13,90420],["2016-03-15",5989.19,5989.19,5915.24,5915.24,84940],["2016-03-16",5841.3,5989.19,5841.3,5915.24,77003],["2016-03-17",6063.13,6137.07,5989.19,6063.13,91000],["2016-03-18",6063.13,6137.07,6063.13,6063.13,193885],["2016-03-21",6063.13,6063.13,5915.24,5915.24,114005],["2016-03-22",5915.24,5989.19,5841.3,5989.19,71773],["2016-03-23",5915.24,5915.24,5841.3,5841.3,108108],["2016-03-24",5767.36,5915.24,5693.42,5693.42,73200],["2016-03-25",5619.48,5693.42,5471.6,5619.48,214310],["2016-03-28",5619.48,5841.3,5619.48,5841.3,99000],["2016-03-29",5841.3,5915.24,5767.36,5767.36,32300],["2016-03-30",5693.42,5693.42,5619.48,5693.42,55100],["2016-03-31",5693.42,5767.36,5471.6,5545.54,75000],["2016-04-01",5471.6,5693.42,5175.84,5175.84,116300],["2016-04-04",5175.84,5693.42,5175.84,5471.6,160900],["2016-04-05",5545.54,5545.54,5397.66,5545.54,9500],["2016-04-06",5619.48,5619.48,5545.54,5619.48,21748],["2016-04-07",5767.36,5767.36,5545.54,5545.54,89100],["2016-04-08",5545.54,5619.48,5545.54,5619.48,126310],["2016-04-11",5619.48,5841.3,5619.48,5693.42,122535],["2016-04-12",5841.3,6137.07,5767.36,6137.07,347198],["2016-04-13",6137.07,6358.89,6137.07,6137.07,179800],["2016-04-14",6137.07,6211.01,5989.19,6063.13,123500],["2016-04-15",6063.13,6063.13,5915.24,5915.24,110435],["2016-04-19",5841.3,5915.24,5767.36,5841.3,74700],["2016-04-20",5767.36,5841.3,5693.42,5841.3,97000],["2016-04-21",5841.3,5915.24,5841.3,5915.24,99100],["2016-04-22",5841.3,6063.13,5841.3,6063.13,210300],["2016-04-25",6137.07,6137.07,5915.24,5989.19,62200],["2016-04-26",5915.24,5989.19,5767.36,5989.19,118410],["2016-04-27",5989.19,5989.19,5841.3,5989.19,100200],["2016-04-28",5989.19,5989.19,5841.3,5841.3,67300],["2016-04-29",5841.3,5915.24,5841.3,5915.24,56800],["2016-05-04",5915.24,5915.24,5693.42,5767.36,93200],["2016-05-05",5767.36,5915.24,5767.36,5841.3,92700],["2016-05-06",5767.36,5841.3,5545.54,5767.36,33600],["2016-05-09",5767.36,5841.3,5619.48,5767.36,58200],["2016-05-10",5693.42,5767.36,5693.42,5767.36,16750],["2016-05-11",5693.42,5767.36,5693.42,5767.36,34150],["2016-05-12",5767.36,5767.36,5693.42,5767.36,73365],["2016-05-13",5841.3,5915.24,5693.42,5841.3,140731],["2016-05-16",5915.24,5989.19,5841.3,5989.19,957809],["2016-05-17",6063.13,6432.83,5989.19,6432.83,397190],["2016-05-18",6284.95,6506.77,6137.07,6137.07,259965],["2016-05-19",6211.01,6358.89,6063.13,6284.95,218860],["2016-05-20",6284.95,6284.95,6211.01,6211.01,179700],["2016-05-23",6137.07,6211.01,5915.24,6137.07,111330],["2016-05-24",6063.13,6358.89,6063.13,6211.01,146000],["2016-05-25",6358.89,6358.89,6211.01,6211.01,70150],["2016-05-26",6137.07,6137.07,6063.13,6137.07,93900],["2016-05-27",5989.19,6137.07,5989.19,6063.13,82300],["2016-05-30",6063.13,6211.01,6063.13,6211.01,74630],["2016-05-31",6211.01,6284.95,6211.01,6284.95,102000],["2016-06-01",6284.95,6284.95,6211.01,6211.01,33500],["2016-06-02",6211.01,6284.95,6137.07,6284.95,87400],["2016-06-03",6284.95,6284.95,6284.95,6284.95,70280],["2016-06-06",6211.01,6211.01,6211.01,6211.01,64900],["2016-06-07",6284.95,6432.83,6284.95,6432.83,197870],["2016-06-08",6432.83,6654.65,6432.83,6580.71,311080],["2016-06-09",6654.65,6728.59,6580.71,6728.59,174110],["2016-06-10",6728.59,6728.59,6580.71,6728.59,203700],["2016-06-13",6580.71,6580.71,6358.89,6580.71,146790],["2016-06-14",6506.77,6654.65,6506.77,6654.65,217700],["2016-06-15",6654.65,7098.29,6654.65,6950.41,709070],["2016-06-16",7024.35,7024.35,6876.47,6950.41,341070],["2016-06-17",6950.41,7024.35,6728.59,6728.59,165100],["2016-06-20",6728.59,6802.53,6654.65,6654.65,199665],["2016-06-21",6728.59,6802.53,6580.71,6728.59,274350],["2016-06-22",6802.53,6802.53,6728.59,6802.53,170405],["2016-06-23",6876.47,6876.47,6654.65,6728.59,199350],["2016-06-24",6654.65,6728.59,6284.95,6654.65,416400],["2016-06-27",6737.83,6737.83,6405.1,6654.65,112100],["2016-06-28",6571.47,6571.47,6488.28,6571.47,40920],["2016-06-29",6571.47,6654.65,6405.1,6571.47,238810],["2016-06-30",6571.47,6571.47,6405.1,6405.1,90710],["2016-07-01",6488.28,6571.47,6405.1,6488.28,87405],["2016-07-04",6488.28,6571.47,6488.28,6571.47,106710],["2016-07-05",6571.47,6654.65,6405.1,6571.47,168400],["2016-07-06",6571.47,6571.47,6405.1,6405.1,69510],["2016-07-07",6488.28,6571.47,6405.1,6488.28,101580],["2016-07-08",6488.28,6571.47,6405.1,6488.28,104600],["2016-07-11",6571.47,6571.47,6321.92,6321.92,57955],["2016-07-12",6488.28,6488.28,6321.92,6405.1,49930],["2016-07-13",6488.28,6488.28,6405.1,6488.28,163600],["2016-07-14",6488.28,6488.28,6238.73,6405.1,99800],["2016-07-15",6321.92,6405.1,6321.92,6405.1,116000],["2016-07-18",6405.1,6405.1,6321.92,6405.1,49060],["2016-07-19",6238.73,6405.1,6238.73,6321.92,41210],["2016-07-20",6321.92,6405.1,6238.73,6238.73,99615],["2016-07-21",6238.73,6321.92,6238.73,6321.92,50005],["2016-07-22",6238.73,6405.1,5989.19,6321.92,65700],["2016-07-25",6155.55,6321.92,6155.55,6321.92,25400],["2016-07-26",6321.92,6321.92,6238.73,6321.92,55300],["2016-07-27",6321.92,6405.1,6321.92,6405.1,92907],["2016-07-28",6321.92,6321.92,6238.73,6321.92,41900],["2016-07-29",6155.55,6321.92,6155.55,6321.92,39100],["2016-08-01",6321.92,6321.92,6072.37,6238.73,28600],["2016-08-02",6238.73,6321.92,5822.82,5989.19,172000],["2016-08-03",5906.0,5989.19,5822.82,5906.0,102532],["2016-08-04",5906.0,6072.37,5906.0,5989.19,48612],["2016-08-05",5906.0,6072.37,5573.27,5906.0,50300],["2016-08-08",5906.0,5989.19,5656.45,5656.45,37800],["2016-08-09",5906.0,5906.0,5822.82,5906.0,5000],["2016-08-10",5906.0,5906.0,5906.0,5906.0,35000],["2016-08-11",5739.64,5906.0,5656.45,5906.0,98675],["2016-08-12",5906.0,5989.19,5906.0,5989.19,61500],["2016-08-15",5989.19,5989.19,5739.64,5989.19,29610],["2016-08-16",5989.19,6072.37,5989.19,6072.37,17950],["2016-08-17",6072.37,6155.55,5989.19,6155.55,38900],["2016-08-18",6155.55,6155.55,5989.19,6155.55,29610],["2016-08-19",6155.55,6238.73,6072.37,6238.73,106110],["2016-08-22",6155.55,6238.73,6155.55,6238.73,27700],["2016-08-23",6238.73,6238.73,6072.37,6238.73,89000],["2016-08-24",6072.37,6238.73,6072.37,6238.73,27300],["2016-08-25",6238.73,6488.28,6238.73,6488.28,149643],["2016-08-26",6488.28,6488.28,6321.92,6405.1,79621],["2016-08-29",6405.1,6405.1,6405.1,6405.1,47014],["2016-08-30",6321.92,6321.92,6238.73,6321.92,25610],["2016-08-31",6321.92,6321.92,6321.92,6321.92,49715],["2016-09-01",6321.92,6405.1,6321.92,6321.92,140600],["2016-09-05",6410.96,6589.04,6410.96,6589.04,21200],["2016-09-06",6410.96,6500.0,6410.96,6500.0,10200],["2016-09-07",6500.0,6500.0,6232.88,6410.96,36700],["2016-09-08",6410.96,6500.0,6410.96,6410.96,61000],["2016-09-09",6410.96,6410.96,6232.88,6410.96,114600],["2016-09-12",6232.88,6321.92,6232.88,6321.92,5700],["2016-09-13",6321.92,6410.96,6321.92,6410.96,33800],["2016-09-14",6321.92,6410.96,6321.92,6410.96,22380],["2016-09-15",6321.92,6321.92,6321.92,6321.92,13252],["2016-09-16",6232.88,6321.92,6143.84,6321.92,5200],["2016-09-19",6321.92,6321.92,6232.88,6321.92,19155],["2016-09-20",6232.88,6232.88,6232.88,6232.88,2000],["2016-09-21",6232.88,6321.92,6232.88,6321.92,3310],["2016-09-22",6232.88,6410.96,6232.88,6232.88,26400],["2016-09-23",6232.88,6232.88,6232.88,6232.88,10000],["2016-09-26",6232.88,6232.88,6143.84,6232.88,24200],["2016-09-27",6143.84,6232.88,6054.79,6232.88,23700],["2016-09-28",6232.88,6232.88,6143.84,6232.88,41077],["2016-09-29",6321.92,6410.96,6232.88,6410.96,115387],["2016-09-30",6500.0,6500.0,6321.92,6410.96,13200],["2016-10-03",6500.0,6500.0,6500.0,6500.0,6000],["2016-10-04",6232.88,6500.0,6232.88,6500.0,2950],["2016-10-05",6232.88,6500.0,6232.88,6500.0,22405],["2016-10-06",6500.0,6500.0,6232.88,6321.92,31600],["2016-10-07",6321.92,6321.92,6232.88,6321.92,29086],["2016-10-10",6232.88,6321.92,6232.88,6321.92,228705],["2016-10-11",6232.88,6321.92,6232.88,6321.92,33150],["2016-10-12",6232.88,6321.92,6143.84,6321.92,39309],["2016-10-13",6232.88,6232.88,6054.79,6232.88,21100],["2016-10-14",6054.79,6232.88,6054.79,6232.88,17600],["2016-10-17",6232.88,6410.96,6143.84,6143.84,14200],["2016-10-18",6143.84,6232.88,6143.84,6232.88,212300],["2016-10-19",6143.84,6143.84,6143.84,6143.84,16500],["2016-10-20",6143.84,6232.88,6143.84,6143.84,21050],["2016-10-21",6054.79,6143.84,6054.79,6054.79,19000],["2016-10-24",6232.88,6500.0,6232.88,6232.88,11600],["2016-10-25",6232.88,6232.88,5965.75,6143.84,36200],["2016-10-26",6143.84,6143.84,6054.79,6143.84,17500],["2016-10-27",6054.79,6143.84,6054.79,6143.84,16300],["2016-10-28",6143.84,6143.84,5965.75,6054.79,20119],["2016-10-31",5965.75,5965.75,5876.71,5965.75,12200],["2016-11-01",5876.71,5965.75,5698.63,5965.75,13900],["2016-11-02",5787.67,5876.71,5431.51,5609.59,28300],["2016-11-03",5431.51,5520.55,5164.38,5520.55,46607],["2016-11-04",5609.59,5609.59,5520.55,5520.55,2000],["2016-11-07",5609.59,5698.63,5520.55,5698.63,50300],["2016-11-08",5698.63,5787.67,5698.63,5787.67,46300],["2016-11-09",5698.63,5787.67,5609.59,5787.67,35800],["2016-11-10",5520.55,5787.67,5520.55,5787.67,20600],["2016-11-11",5609.59,5787.67,5609.59,5787.67,12145],["2016-11-14",5698.63,5787.67,5698.63,5787.67,8100],["2016-11-15",5698.63,5698.63,5609.59,5698.63,7500],["2016-11-16",5698.63,5787.67,5609.59,5787.67,9905],["2016-11-17",5787.67,5787.67,5787.67,5787.67,707],["2016-11-18",5787.67,5787.67,5609.59,5609.59,13831],["2016-11-21",5609.59,5787.67,5609.59,5787.67,17500],["2016-11-22",5698.63,5787.67,5698.63,5787.67,2200],["2016-11-23",5787.67,5876.71,5787.67,5876.71,3600],["2016-11-24",5787.67,5787.67,5698.63,5787.67,3600],["2016-11-25",5609.59,5698.63,5520.55,5698.63,6400],["2016-11-28",5520.55,5698.63,5520.55,5698.63,3600],["2016-11-29",5698.63,5698.63,5609.59,5609.59,1500],["2016-11-30",5609.59,5698.63,5520.55,5698.63,16900],["2016-12-01",5787.67,5965.75,5698.63,5965.75,39328],["2016-12-02",5965.75,5965.75,5698.63,5787.67,21200],["2016-12-05",5698.63,5698.63,5698.63,5698.63,14900],["2016-12-06",5609.59,5787.67,5431.51,5787.67,5000],["2016-12-07",5698.63,5787.67,5698.63,5787.67,23700],["2016-12-08",5609.59,5609.59,5609.59,5609.59,1000],["2016-12-09",5609.59,5787.67,5609.59,5787.67,200],["2016-12-12",5609.59,5698.63,5609.59,5698.63,1100],["2016-12-13",5609.59,5609.59,5609.59,5609.59,100],["2016-12-14",5609.59,5787.67,5520.55,5698.63,46500],["2016-12-15",5698.63,5698.63,5698.63,5698.63,1100],["2016-12-16",5609.59,5609.59,5520.55,5609.59,5600],["2016-12-19",5609.59,5698.63,5609.59,5698.63,36900],["2016-12-20",5609.59,5698.63,5609.59,5698.63,12200],["2016-12-21",5520.55,5609.59,5520.55,5520.55,16300],["2016-12-22",5609.59,5698.63,5520.55,5698.63,17810],["2016-12-23",5609.59,5609.59,5520.55,5609.59,9200],["2016-12-26",5431.51,5609.59,5431.51,5609.59,12800],["2016-12-27",5609.59,5609.59,5609.59,5609.59,0],["2016-12-28",5520.55,5609.59,5520.55,5609.59,1950],["2016-12-29",5609.59,5609.59,5342.47,5342.47,15285],["2016-12-30",5520.55,5520.55,5342.47,5431.51,15800],["2017-01-03",5431.51,5520.55,5431.51,5520.55,16600],["2017-01-04",5609.59,5609.59,5520.55,5520.55,9000],["2017-01-05",5520.55,5520.55,5520.55,5520.55,8000],["2017-01-06",5609.59,6054.79,5520.55,5520.55,32500],["2017-01-09",5520.55,5520.55,5520.55,5520.55,25000],["2017-01-10",5342.47,5520.55,5342.47,5520.55,2500],["2017-01-11",5520.55,5520.55,5431.51,5520.55,18900],["2017-01-12",5520.55,5520.55,5520.55,5520.55,1100],["2017-01-13",5520.55,5520.55,5520.55,5520.55,5510],["2017-01-16",5520.55,5609.59,5342.47,5431.51,27000],["2017-01-17",5431.51,5431.51,5431.51,5431.51,2835],["2017-01-18",5431.51,5431.51,5342.47,5431.51,13200],["2017-01-19",5431.51,5431.51,5431.51,5431.51,10000],["2017-01-20",5431.51,5520.55,5342.47,5431.51,12885],["2017-01-23",5520.55,5520.55,5342.47,5342.47,10700],["2017-01-24",5342.47,5520.55,5342.47,5520.55,10300],["2017-01-25",5520.55,5520.55,5342.47,5431.51,21110],["2017-02-02",5431.51,5609.59,5431.51,5609.59,1100],["2017-02-03",5609.59,5609.59,5431.51,5609.59,2320],["2017-02-06",5520.55,5698.63,5520.55,5698.63,10830],["2017-02-07",5609.59,5609.59,5431.51,5609.59,28005],["2017-02-08",5609.59,5698.63,5431.51,5609.59,45110],["2017-02-09",5609.59,5609.59,5609.59,5609.59,13800],["2017-02-10",5609.59,5698.63,5609.59,5698.63,19800],["2017-02-13",5698.63,6054.79,5698.63,6054.79,189500],["2017-02-14",6054.79,6143.84,6054.79,6054.79,58630],["2017-02-15",6054.79,6054.79,5965.75,5965.75,7300],["2017-02-16",5965.75,6054.79,5876.71,5965.75,73730],["2017-02-17",6054.79,6054.79,5965.75,5965.75,70600],["2017-02-20",5965.75,6143.84,5965.75,6054.79,43500],["2017-02-21",6054.79,6054.79,5965.75,6054.79,116550],["2017-02-22",6054.79,6143.84,6054.79,6143.84,74110],["2017-02-23",6054.79,6054.79,5965.75,6054.79,26100],["2017-02-24",6054.79,6054.79,5965.75,5965.75,40600],["2017-02-27",6054.79,6054.79,5965.75,6054.79,45700],["2017-02-28",5965.75,6054.79,5965.75,6054.79,49245],["2017-03-01",6054.79,6054.79,5965.75,6054.79,80725],["2017-03-02",5965.75,5965.75,5965.75,5965.75,132400],["2017-03-03",5965.75,6232.88,5965.75,6232.88,157530],["2017-03-06",6232.88,6321.92,6232.88,6232.88,74140],["2017-03-07",6232.88,6232.88,6143.84,6143.84,34000],["2017-03-08",6143.84,6232.88,6054.79,6143.84,156400],["2017-03-09",6143.84,6143.84,6054.79,6054.79,145700],["2017-03-10",6054.79,6143.84,5965.75,6143.84,69000],["2017-03-13",6143.84,6143.84,5965.75,6054.79,19585],["2017-03-14",6054.79,6054.79,5876.71,6054.79,7100],["2017-03-15",5965.75,6054.79,5876.71,5965.75,90600],["2017-03-16",5965.75,5965.75,5876.71,5876.71,44100],["2017-03-17",5965.75,6410.96,5965.75,6410.96,395305],["2017-03-20",6589.04,7034.25,6589.04,6856.16,339585],["2017-03-21",6856.16,6856.16,6678.08,6678.08,76439],["2017-03-22",6500.0,6767.12,6410.96,6500.0,195004],["2017-03-23",6410.96,6678.08,6410.96,6589.04,68930],["2017-03-24",6767.12,6767.12,6410.96,6410.96,65800],["2017-03-27",6500.0,6500.0,6321.92,6321.92,75300],["2017-03-28",6321.92,6321.92,6143.84,6232.88,78500],["2017-03-29",6232.88,6321.92,6143.84,6321.92,217502],["2017-03-30",6500.0,6856.16,6321.92,6500.0,136700],["2017-03-31",6678.08,6678.08,6500.0,6500.0,51600],["2017-04-03",6500.0,6500.0,6232.88,6232.88,62500],["2017-04-04",6410.96,6410.96,6143.84,6143.84,85663],["2017-04-05",6143.84,6232.88,6143.84,6232.88,66170],["2017-04-07",6232.88,6321.92,6232.88,6321.92,43320],["2017-04-10",6232.88,6321.92,6143.84,6232.88,65700],["2017-04-11",6232.88,6321.92,6232.88,6232.88,65500],["2017-04-12",6232.88,6321.92,6232.88,6232.88,75558],["2017-04-13",6321.92,6500.0,6232.88,6500.0,84300],["2017-04-14",6410.96,6410.96,6232.88,6410.96,66310],["2017-04-17",6232.88,6321.92,6232.88,6232.88,52200],["2017-04-18",6321.92,6410.96,6232.88,6410.96,64300],["2017-04-19",6321.92,6410.96,6321.92,6410.96,42700],["2017-04-20",6321.92,6410.96,6321.92,6321.92,22500],["2017-04-21",6321.92,6321.92,6232.88,6321.92,9610],["2017-04-24",6321.92,6321.92,6232.88,6232.88,35100],["2017-04-25",6232.88,6321.92,6143.84,6143.84,42530],["2017-04-26",6143.84,6321.92,6143.84,6321.92,26700],["2017-04-27",6410.96,6410.96,6321.92,6321.92,51710],["2017-04-28",6321.92,6410.96,6232.88,6232.88,52100],["2017-05-03",6410.96,6410.96,6232.88,6232.88,93921],["2017-05-04",6232.88,6321.92,6232.88,6232.88,15900],["2017-05-05",6410.96,6410.96,6232.88,6321.92,42825],["2017-05-08",6321.92,6321.92,6232.88,6321.92,106323],["2017-05-09",6321.92,6410.96,6232.88,6410.96,86327],["2017-05-10",6500.0,6500.0,6321.92,6500.0,20100],["2017-05-11",6410.96,6410.96,6321.92,6410.96,33700],["2017-05-12",6410.96,6410.96,6321.92,6410.96,66674],["2017-05-15",6321.92,6410.96,6232.88,6321.92,95400],["2017-05-16",6321.92,6410.96,6321.92,6410.96,27826],["2017-05-17",6410.96,6410.96,6321.92,6321.92,9610],["2017-05-18",6232.88,6410.96,6232.88,6232.88,37125],["2017-05-19",6410.96,6410.96,6232.88,6410.96,71302],["2017-05-22",6410.96,6410.96,6321.92,6321.92,57900],["2017-05-23",6321.92,6321.92,6321.92,6321.92,10832],["2017-05-24",6321.92,6321.92,6232.88,6321.92,26591],["2017-05-25",6321.92,6410.96,6232.88,6232.88,93530],["2017-05-26",6321.92,6410.96,6232.88,6321.92,36139],["2017-05-29",6232.88,6321.92,6232.88,6232.88,37700],["2017-05-30",6321.92,6321.92,6232.88,6321.92,34200],["2017-05-31",6232.88,6321.92,6232.88,6321.92,48407],["2017-06-01",6321.92,6321.92,6232.88,6232.88,36707],["2017-06-02",6232.88,6321.92,6232.88,6321.92,84300],["2017-06-05",6321.92,6321.92,6232.88,6321.92,30204],["2017-06-06",6232.88,6232.88,6232.88,6232.88,38000],["2017-06-07",6232.88,6321.92,6232.88,6232.88,64714],["2017-06-08",6232.88,6321.92,6143.84,6232.88,57658],["2017-06-09",6232.88,6232.88,6143.84,6143.84,30100],["2017-06-12",6143.84,6232.88,6143.84,6143.84,37600],["2017-06-13",6232.88,6321.92,6143.84,6321.92,62100],["2017-06-14",6321.92,6321.92,6232.88,6321.92,19700],["2017-06-15",6232.88,6232.88,6232.88,6232.88,63995],["2017-06-16",6143.84,6232.88,6143.84,6232.88,28171],["2017-06-19",6232.88,6232.88,6143.84,6143.84,69840],["2017-06-20",6232.88,6232.88,6143.84,6232.88,31004],["2017-06-21",6143.84,6232.88,6143.84,6232.88,71885],["2017-06-22",6143.84,6232.88,6143.84,6143.84,68400],["2017-06-23",6143.84,6232.88,6143.84,6232.88,83587],["2017-06-26",6143.84,6321.92,6143.84,6232.88,88170],["2017-06-27",6232.88,6232.88,6143.84,6143.84,32900],["2017-06-28",6143.84,6232.88,6143.84,6232.88,7000],["2017-06-29",6232.88,6232.88,6143.84,6232.88,57400],["2017-06-30",6232.88,6232.88,6143.84,6232.88,6800],["2017-07-03",6232.88,6232.88,6143.84,6143.84,38623],["2017-07-04",6143.84,6232.88,6143.84,6232.88,22827],["2017-07-05",6143.84,6321.92,6143.84,6232.88,83907],["2017-07-06",6232.88,6856.16,6143.84,6856.16,490100],["2017-07-07",7034.25,7123.29,6500.0,6678.08,188800],["2017-07-10",6500.0,6500.0,6321.92,6410.96,39105],["2017-07-11",6321.92,6321.92,6232.88,6232.88,110300],["2017-07-12",6232.88,6410.96,6232.88,6321.92,75200],["2017-07-13",6321.92,6321.92,6232.88,6232.88,66000],["2017-07-14",6321.92,6410.96,6232.88,6321.92,45110],["2017-07-17",6321.92,6321.92,6321.92,6321.92,44630],["2017-07-18",6321.92,6321.92,6232.88,6321.92,39200],["2017-07-19",6321.92,6500.0,6321.92,6410.96,36400],["2017-07-20",6410.96,6410.96,6232.88,6232.88,78095],["2017-07-21",6321.92,6410.96,6321.92,6410.96,59708],["2017-07-24",6321.92,6321.92,6232.88,6321.92,23700],["2017-07-25",6321.92,6410.96,6232.88,6410.96,30000],["2017-07-26",6410.96,6410.96,6321.92,6321.92,46722],["2017-07-27",6321.92,6410.96,6321.92,6410.96,6692],["2017-07-28",6500.0,7034.25,6321.92,6945.21,1357990],["2017-07-31",7034.25,7568.49,7034.25,7568.49,631474],["2017-08-01",8102.74,8102.74,7390.41,7568.49,170020],["2017-08-02",7568.49,7568.49,7123.29,7390.41,415678],["2017-08-03",7390.41,7479.45,6945.21,7212.33,374954],["2017-08-04",7034.25,7301.37,7034.25,7212.33,323220],["2017-08-07",7301.37,7301.37,6945.21,7123.29,298291],["2017-08-08",7034.25,7123.29,6945.21,6945.21,275873],["2017-08-09",6856.16,6945.21,6767.12,6945.21,199200],["2017-08-10",6945.21,7123.29,6856.16,6945.21,160800],["2017-08-11",6945.21,7034.25,6856.16,7034.25,57059],["2017-08-14",6678.08,6945.21,6678.08,6945.21,46300],["2017-08-15",6856.16,7034.25,6856.16,6945.21,199600],["2017-08-16",6945.21,7034.25,6856.16,7034.25,130800],["2017-08-17",6945.21,7034.25,6945.21,6945.21,188150],["2017-08-18",6856.16,7301.37,6856.16,7034.25,194412],["2017-08-21",7123.29,7123.29,7034.25,7034.25,43400],["2017-08-22",7034.25,7034.25,6856.16,7034.25,47900],["2017-08-23",6856.16,7034.25,6856.16,6856.16,21300],["2017-08-24",6767.12,7034.25,6767.12,6945.21,54450],["2017-08-25",6945.21,6945.21,6856.16,6945.21,61101],["2017-08-28",6945.21,7301.37,6945.21,7301.37,228959],["2017-08-29",7301.37,7301.37,6856.16,7034.25,123501],["2017-08-30",7123.29,7657.53,7123.29,7390.41,469979],["2017-08-31",7390.41,7479.45,7123.29,7301.37,169146],["2017-09-01",7301.37,7390.41,7212.33,7301.37,43210],["2017-09-05",7301.37,7301.37,7123.29,7123.29,210280],["2017-09-06",7123.29,7479.45,7123.29,7390.41,318800],["2017-09-07",7301.37,7390.41,7212.33,7212.33,118010],["2017-09-08",7212.33,7301.37,7212.33,7301.37,171400],["2017-09-11",7301.37,7301.37,7123.29,7123.29,157300],["2017-09-12",7212.33,7390.41,7123.29,7212.33,149362],["2017-09-13",7212.33,7301.37,7123.29,7301.37,66000],["2017-09-14",7301.37,7746.58,7301.37,7568.49,598265],["2017-09-15",7568.49,7657.53,7390.41,7479.45,112350],["2017-09-18",7390.41,7746.58,7390.41,7657.53,207460],["2017-09-19",7568.49,7657.53,7390.41,7479.45,181900],["2017-09-20",7479.45,7479.45,7301.37,7479.45,250233],["2017-09-21",7390.41,7479.45,7390.41,7479.45,141415],["2017-09-22",7390.41,7479.45,7390.41,7479.45,102800],["2017-09-25",7479.45,7835.62,7479.45,7835.62,507255],["2017-09-26",7835.62,7924.66,7657.53,7835.62,301355],["2017-09-27",7835.62,7835.62,7568.49,7568.49,115177],["2017-09-28",7568.49,7657.53,7479.45,7479.45,256833],["2017-09-29",7479.45,7568.49,7390.41,7390.41,167300],["2017-10-02",7390.41,7479.45,7390.41,7390.41,63510],["2017-10-03",7390.41,7390.41,7123.29,7212.33,236900],["2017-10-04",7212.33,7301.37,7212.33,7212.33,106627],["2017-10-05",7123.29,7212.33,7123.29,7123.29,95500],["2017-10-06",7479.45,7568.49,7212.33,7212.33,105710],["2017-10-09",7212.33,7301.37,7123.29,7123.29,143500],["2017-10-10",7123.29,7212.33,7034.25,7123.29,63500],["2017-10-11",7212.33,7301.37,7123.29,7212.33,103300],["2017-10-12",7123.29,7123.29,7034.25,7034.25,164000],["2017-10-13",7034.25,7123.29,7034.25,7034.25,97310],["2017-10-16",7034.25,7123.29,7034.25,7034.25,76210],["2017-10-17",7034.25,7034.25,6410.96,6856.16,329010],["2017-10-18",6856.16,6856.16,6589.04,6589.04,74290],["2017-10-19",6500.0,6856.16,6500.0,6767.12,73020],["2017-10-20",6767.12,6856.16,6321.92,6678.08,93280],["2017-10-23",6589.04,6589.04,6500.0,6500.0,106500],["2017-10-24",6500.0,6500.0,6321.92,6321.92,95860],["2017-10-25",6321.92,6410.96,6232.88,6321.92,56500],["2017-10-26",6321.92,6410.96,6321.92,6321.92,25200],["2017-10-27",6232.88,6410.96,6232.88,6410.96,53550],["2017-10-30",6410.96,6500.0,6410.96,6410.96,84730],["2017-10-31",6321.92,6410.96,6232.88,6232.88,98900],["2017-11-01",6321.92,6321.92,6232.88,6321.92,111900],["2017-11-02",6232.88,6232.88,6143.84,6232.88,106880],["2017-11-03",6232.88,6321.92,5965.75,6232.88,116350],["2017-11-06",6232.88,6232.88,6054.79,6143.84,120112],["2017-11-07",6143.84,6500.0,6143.84,6410.96,265639],["2017-11-08",6410.96,6678.08,6410.96,6678.08,284810],["2017-11-09",6678.08,6678.08,6410.96,6500.0,87112],["2017-11-10",6500.0,6589.04,6410.96,6410.96,123975],["2017-11-13",6410.96,6410.96,6321.92,6321.92,224800],["2017-11-14",6321.92,6321.92,6232.88,6232.88,189646],["2017-11-15",6321.92,6410.96,6232.88,6410.96,106610],["2017-11-16",6321.92,6500.0,6321.92,6500.0,127779],["2017-11-17",6410.96,6410.96,6232.88,6321.92,69100],["2017-11-20",6321.92,6500.0,6321.92,6410.96,127540],["2017-11-21",6410.96,6410.96,6321.92,6410.96,124650],["2017-11-22",6410.96,6410.96,6321.92,6321.92,203150],["2017-11-23",6410.96,6589.04,6321.92,6500.0,271857],["2017-11-24",6500.0,7123.29,6410.96,7123.29,608099],["2017-11-27",7123.29,7123.29,6767.12,6767.12,314250],["2017-11-28",6678.08,6856.16,6678.08,6767.12,130950],["2017-11-29",6678.08,6856.16,6678.08,6856.16,171000],["2017-11-30",6767.12,6856.16,6678.08,6767.12,153620],["2017-12-01",6856.16,7034.25,6767.12,6945.21,292000],["2017-12-04",6945.21,6945.21,6767.12,6945.21,305610],["2017-12-05",6945.21,7123.29,6856.16,6945.21,306360],["2017-12-06",6856.16,6945.21,6767.12,6945.21,309427],["2017-12-07",6856.16,6945.21,6767.12,6856.16,204809],["2017-12-08",6856.16,6856.16,6678.08,6767.12,157700],["2017-12-11",6589.04,6678.08,6500.0,6589.04,141840],["2017-12-12",6589.04,6678.08,6500.0,6589.04,212180],["2017-12-13",6589.04,6856.16,6589.04,6678.08,149321],["2017-12-14",6678.08,6856.16,6589.04,6767.12,162700],["2017-12-15",6678.08,6856.16,6678.08,6856.16,123956],["2017-12-18",6856.16,7212.33,6767.12,7034.25,509155],["2017-12-19",7034.25,7479.45,7034.25,7390.41,838170],["2017-12-20",7390.41,7924.66,7390.41,7657.53,1436677],["2017-12-21",7657.53,7746.58,7301.37,7301.37,261976],["2017-12-22",7212.33,7479.45,7212.33,7479.45,346570],["2017-12-25",7479.45,7479.45,7212.33,7212.33,396925],["2017-12-26",7301.37,7657.53,7123.29,7657.53,359074],["2017-12-27",7746.58,8102.74,7568.49,7568.49,935170],["2017-12-28",7568.49,7746.58,7479.45,7568.49,207527],["2017-12-29",7568.49,7568.49,7479.45,7568.49,156559],["2018-01-02",7568.49,7657.53,7301.37,7301.37,387600],["2018-01-03",7390.41,7657.53,7301.37,7479.45,434800],["2018-01-04",7568.49,7924.66,7568.49,7746.58,452070],["2018-01-05",7746.58,7835.62,7568.49,7568.49,299960],["2018-01-08",7568.49,7657.53,7479.45,7568.49,298326],["2018-01-09",7657.53,7657.53,7568.49,7657.53,331555],["2018-01-10",7746.58,8280.82,7746.58,7835.62,914220],["2018-01-11",8013.7,8280.82,7835.62,8280.82,741950],["2018-01-12",8369.86,8547.95,7746.58,7835.62,1020422],["2018-01-15",7835.62,8102.74,7835.62,8013.7,238806],["2018-01-16",8013.7,8102.74,7746.58,8013.7,376870],["2018-01-17",7835.62,8013.7,7657.53,7657.53,566010],["2018-01-18",7657.53,7924.66,7568.49,7924.66,315800],["2018-01-19",7835.62,7924.66,7568.49,7746.58,374300],["2018-01-22",7746.58,7924.66,7657.53,7746.58,241250],["2018-01-23",7835.62,8102.74,7835.62,8013.7,555351],["2018-01-24",8013.7,8458.9,8013.7,8013.7,1034600],["2018-01-25",8191.78,8369.86,7924.66,7924.66,481160],["2018-01-26",8013.7,8013.7,7746.58,7746.58,305760],["2018-01-29",7746.58,7835.62,7568.49,7568.49,514670],["2018-01-30",7390.41,7479.45,7301.37,7479.45,328300],["2018-01-31",7479.45,7568.49,7212.33,7301.37,376495],["2018-02-01",7301.37,7301.37,7034.25,7123.29,451170],["2018-02-02",7123.29,7390.41,6945.21,7212.33,287210],["2018-02-05",7123.29,7123.29,6589.04,6589.04,416032],["2018-02-06",6054.79,6589.04,5965.75,6143.84,651880],["2018-02-07",6143.84,6589.04,6143.84,6410.96,145230],["2018-02-08",6232.88,6500.0,6232.88,6410.96,153200],["2018-02-09",6321.92,6500.0,6232.88,6500.0,43200],["2018-02-12",6500.0,6767.12,6410.96,6589.04,125130],["2018-02-13",6678.08,6678.08,6321.92,6500.0,215900],["2018-02-21",6678.08,7034.25,6589.04,6589.04,264002],["2018-02-22",6678.08,6856.16,6500.0,6589.04,413710],["2018-02-23",6678.08,6678.08,6500.0,6678.08,133940],["2018-02-26",6767.12,6767.12,6500.0,6589.04,252100],["2018-02-27",6589.04,6678.08,6500.0,6589.04,117620],["2018-02-28",6678.08,6856.16,6589.04,6856.16,244600],["2018-03-01",6856.16,6856.16,6589.04,6589.04,67300],["2018-03-02",6500.0,6678.08,6500.0,6589.04,35900],["2018-03-05",6589.04,6678.08,6500.0,6500.0,132430],["2018-03-06",6500.0,6589.04,6500.0,6500.0,139600],["2018-03-07",6589.04,6589.04,6410.96,6589.04,111760],["2018-03-08",6589.04,6589.04,6500.0,6589.04,47400],["2018-03-09",6589.04,6678.08,6589.04,6678.08,111430],["2018-03-12",6589.04,6678.08,6589.04,6678.08,120900],["2018-03-13",6678.08,6678.08,6589.04,6589.04,136560],["2018-03-14",6589.04,6678.08,6589.04,6678.08,214730],["2018-03-15",6589.04,6589.04,6500.0,6589.04,116500],["2018-03-16",6589.04,6589.04,6500.0,6589.04,30298],["2018-03-19",6589.04,6589.04,6500.0,6589.04,59000],["2018-03-20",6500.0,6589.04,6500.0,6500.0,39200],["2018-03-21",6589.04,6589.04,6500.0,6500.0,20490],["2018-03-22",6589.04,6767.12,6589.04,6678.08,209315],["2018-03-23",6589.04,6678.08,6500.0,6589.04,149800],["2018-03-26",6589.04,6589.04,6410.96,6500.0,33800],["2018-03-27",6500.0,6589.04,6410.96,6589.04,66700],["2018-03-28",6500.0,6500.0,6321.92,6500.0,53908],["2018-03-29",6500.0,6589.04,6410.96,6500.0,39700],["2018-03-30",6500.0,6500.0,6410.96,6500.0,61600],["2018-04-02",6500.0,6500.0,6410.96,6500.0,114300],["2018-04-03",6410.96,6410.96,6410.96,6410.96,89500],["2018-04-04",6410.96,6589.04,6321.92,6410.96,132100],["2018-04-05",6500.0,6500.0,6410.96,6410.96,45300],["2018-04-06",6321.92,6500.0,6321.92,6500.0,56800],["2018-04-09",6500.0,6500.0,6410.96,6500.0,57800],["2018-04-10",6500.0,6589.04,6500.0,6589.04,171900],["2018-04-11",6589.04,6589.04,6410.96,6500.0,143300],["2018-04-12",6500.0,6500.0,6410.96,6500.0,147400],["2018-04-13",6410.96,6500.0,6410.96,6410.96,57500],["2018-04-16",6410.96,6410.96,6410.96,6410.96,40200],["2018-04-17",6410.96,6500.0,6410.96,6500.0,14200],["2018-04-18",6500.0,6500.0,6410.96,6500.0,61800],["2018-04-19",6500.0,6500.0,6500.0,6500.0,97600],["2018-04-20",6589.04,6678.08,6410.96,6500.0,175300],["2018-04-23",6589.04,6589.04,6321.92,6321.92,70700],["2018-04-24",6410.96,6500.0,6321.92,6321.92,144000],["2018-04-26",6321.92,6410.96,6232.88,6321.92,88400],["2018-04-27",6321.92,6410.96,5965.75,6054.79,56000],["2018-05-02",6232.88,6410.96,6054.79,6232.88,148900],["2018-05-03",6500.0,6500.0,6232.88,6321.92,114500],["2018-05-04",6321.92,6410.96,6232.88,6321.92,67800],["2018-05-07",6410.96,6500.0,6232.88,6500.0,148400],["2018-05-08",6500.0,6500.0,6232.88,6500.0,139700],["2018-05-09",6700.0,6700.0,6400.0,6600.0,24100],["2018-05-10",6500.0,6600.0,6300.0,6400.0,14900],["2018-05-11",6400.0,6400.0,6300.0,6400.0,43700],["2018-05-14",6400.0,6400.0,6300.0,6400.0,46400],["2018-05-15",6300.0,6500.0,6300.0,6300.0,42000],["2018-05-16",6300.0,6400.0,6200.0,6300.0,70800],["2018-05-17",6300.0,6300.0,6200.0,6300.0,2800],["2018-05-18",6300.0,6300.0,6200.0,6300.0,16900],["2018-05-21",6300.0,6300.0,6300.0,6300.0,0],["2018-05-22",6300.0,6300.0,6000.0,6200.0,52200],["2018-05-23",6000.0,6000.0,5600.0,5900.0,172100],["2018-05-24",5900.0,5900.0,5800.0,5900.0,10800],["2018-05-25",5900.0,5900.0,5600.0,5600.0,5600],["2018-05-28",5900.0,5900.0,5100.0,5300.0,46700],["2018-05-29",5300.0,5600.0,5300.0,5300.0,45000],["2018-05-30",5300.0,5400.0,5300.0,5400.0,3400],["2018-05-31",5500.0,5600.0,5500.0,5600.0,9300],["2018-06-01",5500.0,5600.0,5500.0,5600.0,1200],["2018-06-04",5800.0,6100.0,5600.0,5900.0,6400],["2018-06-05",5600.0,5900.0,5600.0,5900.0,1500],["2018-06-06",5900.0,5900.0,5700.0,5700.0,4100],["2018-06-07",5700.0,5700.0,5400.0,5700.0,11142],["2018-06-08",5300.0,5600.0,5300.0,5600.0,9100],["2018-06-11",5700.0,6000.0,5500.0,5700.0,10200],["2018-06-12",5400.0,5600.0,5400.0,5600.0,22100],["2018-06-13",5500.0,5500.0,5500.0,5500.0,700],["2018-06-14",5800.0,5800.0,5500.0,5700.0,31500],["2018-06-15",5600.0,5700.0,5600.0,5600.0,2800],["2018-06-18",5100.0,5600.0,5100.0,5600.0,21700],["2018-06-19",5200.0,5200.0,5100.0,5200.0,11900],["2018-06-20",5300.0,5500.0,5200.0,5500.0,6100],["2018-06-21",5200.0,5400.0,5200.0,5200.0,3500],["2018-06-22",5000.0,5500.0,5000.0,5500.0,900],["2018-06-25",5500.0,5600.0,5500.0,5600.0,7600],["2018-06-26",5300.0,5400.0,5300.0,5400.0,12200],["2018-06-27",5200.0,5400.0,5200.0,5400.0,5400],["2018-06-28",5200.0,5300.0,5100.0,5100.0,41700],["2018-06-29",5100.0,5200.0,5100.0,5200.0,17900],["2018-07-02",5200.0,5200.0,5000.0,5000.0,10500],["2018-07-03",5200.0,5200.0,4900.0,5000.0,21000],["2018-07-04",5000.0,5200.0,5000.0,5000.0,26200],["2018-07-05",5100.0,5100.0,5000.0,5000.0,17100],["2018-07-06",4700.0,5000.0,4700.0,5000.0,41800],["2018-07-09",4900.0,5000.0,4900.0,4900.0,21200],["2018-07-10",5000.0,5100.0,5000.0,5100.0,10600],["2018-07-11",5000.0,5000.0,4900.0,4900.0,12900],["2018-07-12",4900.0,5000.0,4900.0,5000.0,2600],["2018-07-13",5000.0,5100.0,4900.0,5000.0,31300],["2018-07-16",4900.0,4900.0,4500.0,4500.0,110200],["2018-07-17",4200.0,4600.0,4100.0,4500.0,89900],["2018-07-18",4500.0,4900.0,4500.0,4900.0,41700],["2018-07-19",4900.0,5000.0,4800.0,4800.0,76800],["2018-07-20",4800.0,4800.0,4700.0,4800.0,25400],["2018-07-23",4700.0,4800.0,4600.0,4700.0,27700],["2018-07-24",4700.0,4800.0,4700.0,4800.0,14200],["2018-07-25",4800.0,4800.0,4700.0,4800.0,7500],["2018-07-26",4600.0,4700.0,4500.0,4600.0,7300],["2018-07-27",4700.0,4800.0,4700.0,4800.0,3900],["2018-07-30",4800.0,4800.0,4600.0,4800.0,13500],["2018-07-31",4800.0,4800.0,4600.0,4800.0,41800],["2018-08-01",4600.0,4800.0,4600.0,4800.0,29800],["2018-08-02",4700.0,4700.0,4600.0,4600.0,5400],["2018-08-03",4800.0,4900.0,4800.0,4900.0,69900],["2018-08-06",4900.0,4900.0,4700.0,4700.0,15800],["2018-08-07",4800.0,4800.0,4700.0,4700.0,10700],["2018-08-08",4800.0,5100.0,4700.0,5100.0,49200],["2018-08-09",5100.0,5100.0,4800.0,4900.0,55183],["2018-08-10",4900.0,5000.0,4800.0,5000.0,10700],["2018-08-13",5000.0,5000.0,4600.0,5000.0,28900],["2018-08-14",5000.0,5100.0,5000.0,5000.0,12700],["2018-08-15",5000.0,5100.0,4900.0,5000.0,13900],["2018-08-16",4900.0,5000.0,4900.0,4900.0,4100],["2018-08-17",5100.0,5100.0,4900.0,5000.0,4200],["2018-08-20",5000.0,5000.0,4900.0,4900.0,16500],["2018-08-21",5000.0,5000.0,5000.0,5000.0,1400],["2018-08-22",5000.0,5000.0,4800.0,4900.0,6300],["2018-08-23",4900.0,5100.0,4900.0,5000.0,11550],["2018-08-24",5000.0,5000.0,4900.0,5000.0,31900],["2018-08-27",4800.0,5000.0,4800.0,5000.0,24200],["2018-08-28",4900.0,5200.0,4900.0,5000.0,12700],["2018-08-29",5100.0,5100.0,5000.0,5000.0,15900],["2018-08-30",5100.0,5200.0,5000.0,5100.0,15600],["2018-08-31",5100.0,5200.0,5100.0,5100.0,26800],["2018-09-04",5100.0,5100.0,5000.0,5000.0,7200],["2018-09-05",4600.0,5200.0,4600.0,5000.0,21300],["2018-09-06",5000.0,5100.0,5000.0,5000.0,2900],["2018-09-07",4900.0,5000.0,4900.0,5000.0,6500],["2018-09-10",5000.0,5000.0,5000.0,5000.0,3300],["2018-09-11",4500.0,5100.0,4500.0,5000.0,7300],["2018-09-12",5000.0,5300.0,4900.0,5200.0,44100],["2018-09-13",5300.0,5300.0,5100.0,5300.0,33700],["2018-09-14",5300.0,5500.0,5300.0,5400.0,62600],["2018-09-17",5400.0,5600.0,5300.0,5500.0,46000],["2018-09-18",5400.0,5500.0,5300.0,5500.0,17500],["2018-09-19",5500.0,5900.0,5500.0,5700.0,109500],["2018-09-20",5800.0,5800.0,5500.0,5700.0,28100],["2018-09-21",5700.0,5700.0,5300.0,5400.0,71100],["2018-09-24",5300.0,5400.0,5200.0,5300.0,40400],["2018-09-25",5300.0,5400.0,5000.0,5400.0,248600],["2018-09-26",5400.0,5600.0,5400.0,5500.0,46300],["2018-09-27",5400.0,5400.0,5400.0,5400.0,4200],["2018-09-28",5300.0,5500.0,5000.0,5400.0,46100],["2018-10-01",5300.0,5500.0,5200.0,5500.0,27100],["2018-10-02",5500.0,5600.0,5300.0,5300.0,55100],["2018-10-03",5300.0,5400.0,5300.0,5400.0,8100],["2018-10-04",5400.0,5600.0,5200.0,5500.0,88400],["2018-10-05",5500.0,5500.0,5300.0,5500.0,37200],["2018-10-08",5300.0,5400.0,5300.0,5400.0,37200],["2018-10-09",5300.0,5400.0,5200.0,5400.0,30900],["2018-10-10",5300.0,5300.0,5200.0,5300.0,56800],["2018-10-11",5200.0,5200.0,4900.0,4900.0,76400],["2018-10-12",4900.0,5300.0,4900.0,5300.0,42500],["2018-10-15",4900.0,5000.0,4900.0,4900.0,5400],["2018-10-16",5000.0,5100.0,4900.0,5100.0,12000],["2018-10-17",5000.0,5000.0,5000.0,5000.0,26100],["2018-10-18",5000.0,5000.0,4800.0,4900.0,47500],["2018-10-19",4800.0,5000.0,4800.0,5000.0,1600],["2018-10-22",4900.0,4900.0,4900.0,4900.0,10200],["2018-10-23",4900.0,4900.0,4800.0,4800.0,31900],["2018-10-24",4600.0,4700.0,4600.0,4600.0,19700],["2018-10-25",4600.0,4600.0,4400.0,4500.0,26600],["2018-10-26",4700.0,4800.0,4600.0,4600.0,19000],["2018-10-29",4600.0,4600.0,4600.0,4600.0,100],["2018-10-30",4700.0,4800.0,4700.0,4700.0,11700],["2018-10-31",4800.0,4800.0,4700.0,4800.0,2500],["2018-11-01",4600.0,4700.0,4600.0,4700.0,14000],["2018-11-02",4700.0,4700.0,4700.0,4700.0,1200],["2018-11-05",4600.0,4600.0,4600.0,4600.0,200],["2018-11-06",4700.0,4700.0,4700.0,4700.0,100],["2018-11-07",4600.0,4600.0,4600.0,4600.0,1500],["2018-11-08",4700.0,4900.0,4700.0,4900.0,600],["2018-11-09",4600.0,4600.0,4600.0,4600.0,200],["2018-11-12",4600.0,4600.0,4600.0,4600.0,7000],["2018-11-13",4700.0,4700.0,4600.0,4600.0,600],["2018-11-14",4700.0,4700.0,4700.0,4700.0,103],["2018-11-15",4700.0,4700.0,4600.0,4600.0,3000],["2018-11-16",4600.0,4600.0,4600.0,4600.0,0],["2018-11-19",4300.0,4600.0,4300.0,4600.0,500],["2018-11-20",4800.0,4800.0,4800.0,4800.0,2800],["2018-11-21",5000.0,5000.0,4800.0,4800.0,300],["2018-11-22",4700.0,4800.0,4700.0,4800.0,700],["2018-11-23",4700.0,4800.0,4700.0,4800.0,44100],["2018-11-26",4900.0,4900.0,4900.0,4900.0,1100],["2018-11-27",4900.0,5000.0,4900.0,4900.0,55400],["2018-11-28",4900.0,5000.0,4900.0,4900.0,31200],["2018-11-29",5000.0,5000.0,5000.0,5000.0,10200],["2018-11-30",5000.0,5000.0,5000.0,5000.0,0],["2018-12-03",5000.0,5100.0,5000.0,5100.0,17800],["2018-12-04",5200.0,5200.0,5000.0,5100.0,63400],["2018-12-05",5200.0,5200.0,4900.0,4900.0,4100],["2018-12-06",5300.0,5300.0,5300.0,5300.0,5100],["2018-12-07",5300.0,5300.0,5300.0,5300.0,0],["2018-12-10",5400.0,5400.0,4900.0,5300.0,24300],["2018-12-11",5300.0,5300.0,5300.0,5300.0,0],["2018-12-12",5400.0,5400.0,5200.0,5200.0,200],["2018-12-13",5400.0,5400.0,4800.0,4900.0,3800],["2018-12-14",4900.0,5200.0,4900.0,5200.0,1200],["2018-12-17",4800.0,4800.0,4800.0,4800.0,20400],["2018-12-18",4800.0,4800.0,4800.0,4800.0,0],["2018-12-19",5200.0,5200.0,5100.0,5100.0,600],["2018-12-20",5000.0,5000.0,4600.0,5000.0,600],["2018-12-21",5000.0,5000.0,5000.0,5000.0,0],["2018-12-24",5000.0,5000.0,5000.0,5000.0,0],["2018-12-25",5000.0,5000.0,5000.0,5000.0,0],["2018-12-26",5000.0,5000.0,5000.0,5000.0,0],["2018-12-27",5000.0,5000.0,5000.0,5000.0,0],["2018-12-28",4700.0,4700.0,4500.0,4500.0,1700],["2019-01-02",4500.0,4500.0,4500.0,4500.0,0],["2019-01-03",4500.0,4500.0,4500.0,4500.0,0],["2019-01-04",4200.0,4500.0,4100.0,4400.0,43900],["2019-01-07",4400.0,4400.0,4400.0,4400.0,0],["2019-01-08",4400.0,4400.0,4400.0,4400.0,0],["2019-01-09",4400.0,4400.0,4400.0,4400.0,0],["2019-01-10",4400.0,4400.0,4400.0,4400.0,0],["2019-01-11",4500.0,4500.0,4200.0,4200.0,3100],["2019-01-14",4200.0,4200.0,4200.0,4200.0,0],["2019-01-15",4200.0,4200.0,4200.0,4200.0,0],["2019-01-16",4200.0,4200.0,4200.0,4200.0,0],["2019-01-17",4200.0,4200.0,4200.0,4200.0,0],["2019-01-18",4400.0,4400.0,4000.0,4200.0,31200],["2019-01-21",4200.0,4200.0,4200.0,4200.0,0],["2019-01-22",4200.0,4200.0,4200.0,4200.0,0],["2019-01-23",4200.0,4200.0,4200.0,4200.0,0],["2019-01-24",4200.0,4200.0,4200.0,4200.0,0],["2019-01-25",4000.0,4200.0,4000.0,4200.0,300],["2019-01-28",4200.0,4200.0,4200.0,4200.0,0],["2019-01-29",4200.0,4200.0,4200.0,4200.0,0],["2019-01-30",4200.0,4200.0,4200.0,4200.0,0],["2019-01-31",4200.0,4200.0,4200.0,4200.0,0],["2019-02-01",3900.0,4000.0,3800.0,4000.0,28300],["2019-02-11",4000.0,4000.0,4000.0,4000.0,0],["2019-02-12",4000.0,4000.0,4000.0,4000.0,0],["2019-02-13",4000.0,4000.0,4000.0,4000.0,0],["2019-02-14",4000.0,4000.0,4000.0,4000.0,0],["2019-02-15",3700.0,4200.0,3700.0,4000.0,10600],["2019-02-18",4000.0,4000.0,4000.0,4000.0,0],["2019-02-19",4000.0,4000.0,4000.0,4000.0,0],["2019-02-20",4000.0,4000.0,4000.0,4000.0,0],["2019-02-21",4000.0,4000.0,4000.0,4000.0,0],["2019-02-22",3800.0,4000.0,3800.0,4000.0,9600],["2019-02-25",4000.0,4000.0,4000.0,4000.0,0],["2019-02-26",4000.0,4000.0,4000.0,4000.0,0],["2019-02-27",4000.0,4000.0,4000.0,4000.0,0],["2019-02-28",4000.0,4000.0,4000.0,4000.0,0],["2019-03-01",3800.0,3900.0,3700.0,3700.0,9700],["2019-03-04",3700.0,3700.0,3700.0,3700.0,0],["2019-03-05",3700.0,3700.0,3700.0,3700.0,0],["2019-03-06",3700.0,3700.0,3700.0,3700.0,0],["2019-03-07",3700.0,3700.0,3700.0,3700.0,0],["2019-03-08",3600.0,3800.0,3600.0,3700.0,97000],["2019-03-11",3700.0,3700.0,3700.0,3700.0,0],["2019-03-12",3700.0,3700.0,3700.0,3700.0,0],["2019-03-13",3700.0,3700.0,3700.0,3700.0,0],["2019-03-14",3700.0,3700.0,3700.0,3700.0,0],["2019-03-15",3700.0,4000.0,3700.0,4000.0,73400],["2019-03-18",4000.0,4000.0,4000.0,4000.0,0],["2019-03-19",4000.0,4000.0,4000.0,4000.0,0],["2019-03-20",4000.0,4000.0,4000.0,4000.0,0],["2019-03-21",4000.0,4000.0,4000.0,4000.0,0],["2019-03-22",3800.0,4100.0,3800.0,4000.0,6300],["2019-03-25",4000.0,4000.0,4000.0,4000.0,0],["2019-03-26",4000.0,4000.0,4000.0,4000.0,0],["2019-03-27",4000.0,4000.0,4000.0,4000.0,0],["2019-03-28",4000.0,4000.0,4000.0,4000.0,0],["2019-03-29",3700.0,3900.0,3700.0,3900.0,4800],["2019-04-01",3900.0,3900.0,3900.0,3900.0,0],["2019-04-02",3900.0,3900.0,3900.0,3900.0,0],["2019-04-03",3900.0,3900.0,3900.0,3900.0,0],["2019-04-04",3900.0,3900.0,3900.0,3900.0,0],["2019-04-05",4000.0,4100.0,4000.0,4100.0,63300],["2019-04-08",4100.0,4100.0,4100.0,4100.0,0],["2019-04-09",4100.0,4100.0,4100.0,4100.0,0],["2019-04-10",4100.0,4100.0,4100.0,4100.0,0],["2019-04-11",4100.0,4100.0,4100.0,4100.0,0],["2019-04-12",3900.0,4200.0,3900.0,4200.0,17500],["2019-04-16",4200.0,4200.0,4200.0,4200.0,0],["2019-04-17",4200.0,4200.0,4200.0,4200.0,0],["2019-04-18",4200.0,4200.0,4200.0,4200.0,0],["2019-04-19",4100.0,4100.0,3900.0,4100.0,41700],["2019-04-22",4100.0,4100.0,4100.0,4100.0,0],["2019-04-23",4100.0,4100.0,4100.0,4100.0,0],["2019-04-24",4100.0,4100.0,4100.0,4100.0,0],["2019-04-25",4100.0,4100.0,4100.0,4100.0,0],["2019-04-26",4000.0,4000.0,3800.0,3900.0,27000],["2019-05-02",3900.0,3900.0,3900.0,3900.0,0],["2019-05-03",3900.0,4000.0,3700.0,3700.0,12500],["2019-05-06",3700.0,3700.0,3700.0,3700.0,0],["2019-05-07",3700.0,3700.0,3700.0,3700.0,0],["2019-05-08",3700.0,3700.0,3700.0,3700.0,0],["2019-05-09",3700.0,3700.0,3700.0,3700.0,0],["2019-05-10",3700.0,3700.0,3500.0,3500.0,31000],["2019-05-13",3500.0,3500.0,3500.0,3500.0,0],["2019-05-14",3500.0,3500.0,3500.0,3500.0,0],["2019-05-15",3500.0,3500.0,3500.0,3500.0,0],["2019-05-16",3500.0,3500.0,3500.0,3500.0,0],["2019-05-17",3700.0,3800.0,3300.0,3300.0,53200],["2019-05-20",3300.0,3300.0,3300.0,3300.0,0],["2019-05-21",3300.0,3300.0,3300.0,3300.0,0],["2019-05-22",3300.0,3300.0,3300.0,3300.0,0],["2019-05-23",3300.0,3300.0,3300.0,3300.0,0],["2019-05-24",3300.0,3300.0,3000.0,3000.0,107100],["2019-05-27",3000.0,3000.0,3000.0,3000.0,0],["2019-05-28",3000.0,3000.0,3000.0,3000.0,0],["2019-05-29",3000.0,3000.0,3000.0,3000.0,0],["2019-05-30",3000.0,3000.0,3000.0,3000.0,0],["2019-05-31",3200.0,3200.0,3000.0,3000.0,19500],["2019-06-03",3000.0,3000.0,3000.0,3000.0,0],["2019-06-04",3000.0,3000.0,3000.0,3000.0,0],["2019-06-05",3000.0,3000.0,3000.0,3000.0,0],["2019-06-06",3000.0,3000.0,3000.0,3000.0,0],["2019-06-07",3000.0,3000.0,2700.0,2800.0,126300],["2019-06-10",2800.0,2800.0,2800.0,2800.0,0],["2019-06-11",2800.0,2800.0,2800.0,2800.0,0],["2019-06-12",2800.0,2800.0,2800.0,2800.0,0],["2019-06-13",2800.0,2800.0,2800.0,2800.0,0],["2019-06-14",2700.0,2800.0,2600.0,2600.0,85995],["2019-06-17",2600.0,2600.0,2600.0,2600.0,0],["2019-06-18",2600.0,2600.0,2600.0,2600.0,0],["2019-06-19",2600.0,2600.0,2600.0,2600.0,0],["2019-06-20",2600.0,2600.0,2600.0,2600.0,0],["2019-06-21",2600.0,2600.0,2600.0,2600.0,23600],["2019-06-24",2600.0,2600.0,2600.0,2600.0,0],["2019-06-25",2600.0,2600.0,2600.0,2600.0,0],["2019-06-26",2600.0,2600.0,2600.0,2600.0,0],["2019-06-27",2600.0,2600.0,2600.0,2600.0,0],["2019-06-28",2700.0,2800.0,2500.0,2600.0,19800],["2019-07-01",2600.0,2600.0,2600.0,2600.0,0],["2019-07-02",2600.0,2600.0,2600.0,2600.0,0],["2019-07-03",2600.0,2600.0,2600.0,2600.0,0],["2019-07-04",2600.0,2600.0,2600.0,2600.0,0],["2019-07-05",2600.0,2600.0,2400.0,2500.0,71500],["2019-07-08",2500.0,2500.0,2500.0,2500.0,0],["2019-07-09",2500.0,2500.0,2500.0,2500.0,0],["2019-07-10",2500.0,2500.0,2500.0,2500.0,0],["2019-07-11",2500.0,2500.0,2500.0,2500.0,0],["2019-07-12",2400.0,2400.0,2300.0,2400.0,8700],["2019-07-15",2400.0,2400.0,2400.0,2400.0,0],["2019-07-16",2400.0,2400.0,2400.0,2400.0,0],["2019-07-17",2400.0,2400.0,2400.0,2400.0,0],["2019-07-18",2400.0,2400.0,2400.0,2400.0,0],["2019-07-19",2500.0,2500.0,2300.0,2300.0,67800],["2019-07-22",2300.0,2300.0,2300.0,2300.0,0],["2019-07-23",2300.0,2300.0,2300.0,2300.0,0],["2019-07-24",2300.0,2300.0,2300.0,2300.0,0],["2019-07-25",2300.0,2300.0,2300.0,2300.0,0],["2019-07-26",2300.0,2400.0,2300.0,2400.0,43900],["2019-07-29",2400.0,2400.0,2400.0,2400.0,0],["2019-07-30",2400.0,2400.0,2400.0,2400.0,0],["2019-07-31",2400.0,2400.0,2400.0,2400.0,0],["2019-08-01",2400.0,2400.0,2400.0,2400.0,0],["2019-08-02",2300.0,2500.0,2300.0,2500.0,19400],["2019-08-05",2500.0,2500.0,2500.0,2500.0,0],["2019-08-06",2500.0,2500.0,2500.0,2500.0,0],["2019-08-07",2500.0,2500.0,2500.0,2500.0,0],["2019-08-08",2500.0,2500.0,2500.0,2500.0,0],["2019-08-09",2500.0,2600.0,2500.0,2500.0,94900],["2019-08-12",2500.0,2500.0,2500.0,2500.0,0],["2019-08-13",2500.0,2500.0,2500.0,2500.0,0],["2019-08-14",2500.0,2500.0,2500.0,2500.0,0],["2019-08-15",2500.0,2500.0,2500.0,2500.0,0],["2019-08-16",2500.0,2700.0,2500.0,2700.0,333000],["2019-08-19",2700.0,2700.0,2700.0,2700.0,0],["2019-08-20",2700.0,2700.0,2700.0,2700.0,0],["2019-08-21",2700.0,2700.0,2700.0,2700.0,0],["2019-08-22",2700.0,2700.0,2700.0,2700.0,0],["2019-08-23",2900.0,2900.0,2800.0,2800.0,83100],["2019-08-26",2800.0,2800.0,2800.0,2800.0,0],["2019-08-27",2800.0,2800.0,2800.0,2800.0,0],["2019-08-28",2800.0,2800.0,2800.0,2800.0,0],["2019-08-29",2800.0,2800.0,2800.0,2800.0,0],["2019-08-30",2800.0,2800.0,2700.0,2800.0,53200],["2019-09-03",2800.0,2800.0,2800.0,2800.0,0],["2019-09-04",2800.0,2800.0,2800.0,2800.0,0],["2019-09-05",2800.0,2800.0,2800.0,2800.0,0],["2019-09-06",2700.0,2800.0,2700.0,2800.0,7800],["2019-09-09",2800.0,2800.0,2800.0,2800.0,0],["2019-09-10",2800.0,2800.0,2800.0,2800.0,0],["2019-09-11",2800.0,2800.0,2800.0,2800.0,0],["2019-09-12",2800.0,2800.0,2800.0,2800.0,0],["2019-09-13",2600.0,2700.0,2600.0,2700.0,26600],["2019-09-16",2700.0,2700.0,2700.0,2700.0,0],["2019-09-17",2700.0,2700.0,2700.0,2700.0,0],["2019-09-18",2700.0,2700.0,2700.0,2700.0,0],["2019-09-19",2700.0,2700.0,2700.0,2700.0,0],["2019-09-20",2600.0,2700.0,2500.0,2500.0,2300],["2019-09-23",2500.0,2500.0,2500.0,2500.0,0],["2019-09-24",2500.0,2500.0,2500.0,2500.0,0],["2019-09-25",2500.0,2500.0,2500.0,2500.0,0],["2019-09-26",2500.0,2500.0,2500.0,2500.0,0],["2019-09-27",2500.0,2600.0,2500.0,2500.0,100500],["2019-09-30",2500.0,2500.0,2500.0,2500.0,0],["2019-10-01",2500.0,2500.0,2500.0,2500.0,0],["2019-10-02",2500.0,2500.0,2500.0,2500.0,0],["2019-10-03",2500.0,2500.0,2500.0,2500.0,0],["2019-10-04",2500.0,2600.0,2400.0,2600.0,93500],["2019-10-07",2600.0,2600.0,2600.0,2600.0,0],["2019-10-08",2600.0,2600.0,2600.0,2600.0,0],["2019-10-09",2600.0,2600.0,2600.0,2600.0,0],["2019-10-10",2600.0,2600.0,2600.0,2600.0,0],["2019-10-11",2600.0,2600.0,2600.0,2600.0,0],["2019-10-14",2600.0,2600.0,2600.0,2600.0,0],["2019-10-15",2600.0,2600.0,2600.0,2600.0,0],["2019-10-16",2600.0,2600.0,2600.0,2600.0,0],["2019-10-17",2600.0,2600.0,2600.0,2600.0,0],["2019-10-18",2600.0,2600.0,2600.0,2600.0,0],["2019-10-21",2600.0,2600.0,2600.0,2600.0,0],["2019-10-22",2600.0,2600.0,2600.0,2600.0,0],["2019-10-23",2600.0,2600.0,2600.0,2600.0,0],["2019-10-24",2600.0,2600.0,2600.0,2600.0,0],["2019-10-25",2600.0,2600.0,2600.0,2600.0,0],["2019-10-28",2600.0,2600.0,2600.0,2600.0,0],["2019-10-29",2600.0,2600.0,2600.0,2600.0,0],["2019-10-30",2600.0,2600.0,2600.0,2600.0,0],["2019-10-31",2600.0,2600.0,2600.0,2600.0,0],["2019-11-01",2600.0,2600.0,2600.0,2600.0,0],["2019-11-04",2600.0,2600.0,2600.0,2600.0,0],["2019-11-05",2600.0,2600.0,2600.0,2600.0,0],["2019-11-06",2600.0,2600.0,2600.0,2600.0,0],["2019-11-07",2600.0,2600.0,2600.0,2600.0,0],["2019-11-08",2600.0,2600.0,2600.0,2600.0,0],["2019-11-11",2600.0,2600.0,2600.0,2600.0,0],["2019-11-12",2600.0,2600.0,2600.0,2600.0,0],["2019-11-13",2600.0,2600.0,2600.0,2600.0,0],["2019-11-14",2600.0,2600.0,2600.0,2600.0,0],["2019-11-15",2600.0,2600.0,2600.0,2600.0,0],["2019-11-18",2600.0,2600.0,2600.0,2600.0,0],["2019-11-19",2600.0,2600.0,2600.0,2600.0,0],["2019-11-20",2600.0,2600.0,2600.0,2600.0,0],["2019-11-21",2600.0,2600.0,2600.0,2600.0,0],["2019-11-22",2600.0,2600.0,2600.0,2600.0,0],["2019-11-25",2600.0,2600.0,2600.0,2600.0,0],["2019-11-26",2600.0,2600.0,2600.0,2600.0,0],["2019-11-27",2600.0,2600.0,2600.0,2600.0,0],["2019-11-28",2600.0,2600.0,2600.0,2600.0,0],["2019-11-29",2600.0,2600.0,2600.0,2600.0,0],["2019-12-02",2600.0,2600.0,2600.0,2600.0,0],["2019-12-03",2600.0,2600.0,2600.0,2600.0,0],["2019-12-04",2600.0,2600.0,2600.0,2600.0,0],["2019-12-05",2600.0,2600.0,2600.0,2600.0,0],["2019-12-06",2600.0,2600.0,2600.0,2600.0,0],["2019-12-09",2600.0,2600.0,2600.0,2600.0,0],["2019-12-10",2600.0,2600.0,2600.0,2600.0,0],["2019-12-11",2600.0,2600.0,2600.0,2600.0,0],["2019-12-12",2600.0,2600.0,2600.0,2600.0,0],["2019-12-13",2600.0,2600.0,2600.0,2600.0,0],["2019-12-16",2600.0,2600.0,2600.0,2600.0,0],["2019-12-17",2600.0,2600.0,2600.0,2600.0,0],["2019-12-18",2600.0,2600.0,2600.0,2600.0,0],["2019-12-19",2600.0,2600.0,2600.0,2600.0,0],["2019-12-20",2600.0,2600.0,2600.0,2600.0,0],["2019-12-23",2600.0,2600.0,2600.0,2600.0,0],["2019-12-24",2600.0,2600.0,2600.0,2600.0,0],["2019-12-25",2600.0,2600.0,2600.0,2600.0,0],["2019-12-26",2600.0,2600.0,2600.0,2600.0,0],["2019-12-27",2600.0,2600.0,2600.0,2600.0,0],["2019-12-30",2600.0,2600.0,2600.0,2600.0,0],["2019-12-31",2600.0,2600.0,2600.0,2600.0,0],["2020-01-02",2600.0,2600.0,2600.0,2600.0,0],["2020-01-03",2600.0,2600.0,2600.0,2600.0,0],["2020-01-06",2600.0,2600.0,2600.0,2600.0,0],["2020-01-07",2600.0,2600.0,2600.0,2600.0,0],["2020-01-08",2600.0,2600.0,2600.0,2600.0,0],["2020-01-09",2600.0,2600.0,2600.0,2600.0,0],["2020-01-10",2600.0,2600.0,2600.0,2600.0,0],["2020-01-13",2600.0,2600.0,2600.0,2600.0,0],["2020-01-14",2600.0,2600.0,2600.0,2600.0,0],["2020-01-15",2600.0,2600.0,2600.0,2600.0,0],["2020-01-16",2600.0,2600.0,2600.0,2600.0,0],["2020-01-17",2600.0,2600.0,2600.0,2600.0,0],["2020-01-20",2600.0,2600.0,2600.0,2600.0,0],["2020-01-21",2600.0,2600.0,2600.0,2600.0,0],["2020-01-22",2600.0,2600.0,2600.0,2600.0,0],["2020-01-30",2600.0,2600.0,2600.0,2600.0,0],["2020-01-31",2600.0,2600.0,2600.0,2600.0,0],["2020-02-03",2600.0,2600.0,2600.0,2600.0,0],["2020-02-04",2600.0,2600.0,2600.0,2600.0,0],["2020-02-05",2600.0,2600.0,2600.0,2600.0,0],["2020-02-06",2600.0,2600.0,2600.0,2600.0,0],["2020-02-07",2600.0,2600.0,2600.0,2600.0,0],["2020-02-10",2600.0,2600.0,2600.0,2600.0,0],["2020-02-11",2600.0,2600.0,2600.0,2600.0,0],["2020-02-12",2600.0,2600.0,2600.0,2600.0,0],["2020-02-13",2600.0,2600.0,2600.0,2600.0,0],["2020-02-14",2600.0,2600.0,2600.0,2600.0,0],["2020-02-17",2600.0,2600.0,2600.0,2600.0,0],["2020-02-18",2600.0,2600.0,2600.0,2600.0,0],["2020-02-19",2600.0,2600.0,2600.0,2600.0,0],["2020-02-20",2600.0,2600.0,2600.0,2600.0,0],["2020-02-21",2600.0,2600.0,2600.0,2600.0,0],["2020-02-24",2600.0,2600.0,2600.0,2600.0,0],["2020-02-25",2600.0,2600.0,2600.0,2600.0,0],["2020-02-26",2600.0,2600.0,2600.0,2600.0,0],["2020-02-27",2600.0,2600.0,2600.0,2600.0,0],["2020-02-28",2600.0,2600.0,2600.0,2600.0,0],["2020-03-02",2600.0,2600.0,2600.0,2600.0,0],["2020-03-03",2600.0,2600.0,2600.0,2600.0,0],["2020-03-04",2600.0,2600.0,2600.0,2600.0,0],["2020-03-05",2600.0,2600.0,2600.0,2600.0,0],["2020-03-06",2600.0,2600.0,2600.0,2600.0,0],["2020-03-09",2600.0,2600.0,2600.0,2600.0,0],["2020-03-10",2600.0,2600.0,2600.0,2600.0,0],["2020-03-11",2600.0,2600.0,2600.0,2600.0,0],["2020-03-12",2600.0,2600.0,2600.0,2600.0,0],["2020-03-13",2600.0,2600.0,2600.0,2600.0,0],["2020-03-16",2600.0,2600.0,2600.0,2600.0,0],["2020-03-17",2600.0,2600.0,2600.0,2600.0,0],["2020-03-18",2600.0,2600.0,2600.0,2600.0,0],["2020-03-19",2600.0,2600.0,2600.0,2600.0,0],["2020-03-20",2600.0,2600.0,2600.0,2600.0,0],["2020-03-23",2600.0,2600.0,2600.0,2600.0,0],["2020-03-24",2600.0,2600.0,2600.0,2600.0,0],["2020-03-25",2600.0,2600.0,2600.0,2600.0,0],["2020-03-26",2600.0,2600.0,2600.0,2600.0,0],["2020-03-27",2600.0,2600.0,2600.0,2600.0,0],["2020-03-30",2600.0,2600.0,2600.0,2600.0,0],["2020-03-31",2600.0,2600.0,2600.0,2600.0,0],["2020-04-01",2600.0,2600.0,2600.0,2600.0,0],["2020-04-03",2600.0,2600.0,2600.0,2600.0,0],["2020-04-06",2600.0,2600.0,2600.0,2600.0,0],["2020-04-07",2600.0,2600.0,2600.0,2600.0,0],["2020-04-08",2600.0,2600.0,2600.0,2600.0,0],["2020-04-09",2600.0,2600.0,2600.0,2600.0,0],["2020-04-10",2600.0,2600.0,2600.0,2600.0,0],["2020-04-13",2600.0,2600.0,2600.0,2600.0,0],["2020-04-14",2600.0,2600.0,2600.0,2600.0,0],["2020-04-15",2600.0,2600.0,2600.0,2600.0,0],["2020-04-16",2600.0,2600.0,2600.0,2600.0,0],["2020-04-17",2600.0,2600.0,2600.0,2600.0,0],["2020-04-20",2600.0,2600.0,2600.0,2600.0,0],["2020-04-21",2600.0,2600.0,2600.0,2600.0,0],["2020-04-22",2600.0,2600.0,2600.0,2600.0,0],["2020-04-23",2600.0,2600.0,2600.0,2600.0,0],["2020-04-24",2600.0,2600.0,2600.0,2600.0,0],["2020-04-27",2600.0,2600.0,2600.0,2600.0,0],["2020-04-28",2600.0,2600.0,2600.0,2600.0,0],["2020-04-29",2600.0,2600.0,2600.0,2600.0,0],["2020-05-04",2600.0,2600.0,2600.0,2600.0,0],["2020-05-05",2600.0,2600.0,2600.0,2600.0,0],["2020-05-06",2600.0,2600.0,2600.0,2600.0,0],["2020-05-07",2600.0,2600.0,2600.0,2600.0,0],["2020-05-08",2600.0,2600.0,2600.0,2600.0,0],["2020-05-11",2600.0,2600.0,2600.0,2600.0,0],["2020-05-12",2600.0,2600.0,2600.0,2600.0,0],["2020-05-13",2600.0,2600.0,2600.0,2600.0,0],["2020-05-14",2600.0,2600.0,2600.0,2600.0,0],["2020-05-15",2600.0,2600.0,2600.0,2600.0,0],["2020-05-18",2600.0,2600.0,2600.0,2600.0,0],["2020-05-19",2600.0,2600.0,2600.0,2600.0,0],["2020-05-20",2600.0,2600.0,2600.0,2600.0,0],["2020-05-21",2600.0,2600.0,2600.0,2600.0,0],["2020-05-22",2600.0,2600.0,2600.0,2600.0,0],["2020-05-25",2600.0,2600.0,2600.0,2600.0,0],["2020-05-26",2600.0,2600.0,2600.0,2600.0,0],["2020-05-27",2600.0,2600.0,2600.0,2600.0,0],["2020-06-04",2600.0,2600.0,2600.0,2600.0,0],["2020-06-05",3600.0,3600.0,2500.0,2500.0,30100],["2020-06-08",2700.0,2700.0,2700.0,2700.0,0],["2020-06-09",2700.0,2700.0,2700.0,2700.0,0],["2020-06-10",2700.0,2700.0,2700.0,2700.0,0],["2020-06-11",2700.0,2700.0,2700.0,2700.0,0],["2020-06-12",2500.0,2500.0,2300.0,2300.0,64300],["2020-06-15",2300.0,2300.0,2300.0,2300.0,0],["2020-06-16",2300.0,2300.0,2300.0,2300.0,0],["2020-06-17",2300.0,2300.0,2300.0,2300.0,0],["2020-06-18",2300.0,2300.0,2300.0,2300.0,0],["2020-06-19",2600.0,2600.0,2000.0,2000.0,148900],["2020-06-22",2100.0,2100.0,2100.0,2100.0,0],["2020-06-23",2100.0,2100.0,2100.0,2100.0,0],["2020-06-24",2100.0,2100.0,2100.0,2100.0,0],["2020-06-25",2100.0,2100.0,2100.0,2100.0,0],["2020-06-26",2000.0,2000.0,1800.0,1900.0,126200],["2020-06-29",1900.0,1900.0,1900.0,1900.0,0],["2020-06-30",1900.0,1900.0,1900.0,1900.0,0],["2020-07-01",1900.0,1900.0,1900.0,1900.0,0],["2020-07-02",1900.0,1900.0,1900.0,1900.0,0],["2020-07-03",1800.0,1800.0,1700.0,1700.0,170400],["2020-07-06",1700.0,1700.0,1700.0,1700.0,0],["2020-07-07",1700.0,1700.0,1700.0,1700.0,0],["2020-07-08",1700.0,1700.0,1700.0,1700.0,0],["2020-07-09",1700.0,1700.0,1700.0,1700.0,0],["2020-07-10",1800.0,1800.0,1500.0,1700.0,70400],["2020-07-13",1600.0,1600.0,1600.0,1600.0,0],["2020-07-14",1600.0,1600.0,1600.0,1600.0,0],["2020-07-15",1600.0,1600.0,1600.0,1600.0,0],["2020-07-16",1600.0,1600.0,1600.0,1600.0,0],["2020-07-17",1500.0,1500.0,1400.0,1500.0,92100],["2020-07-20",1400.0,1400.0,1400.0,1400.0,0],["2020-07-21",1400.0,1400.0,1400.0,1400.0,0],["2020-07-22",1400.0,1400.0,1400.0,1400.0,0],["2020-07-23",1400.0,1400.0,1400.0,1400.0,0],["2020-07-24",1400.0,1400.0,1200.0,1200.0,188700],["2020-07-27",1200.0,1200.0,1200.0,1200.0,0],["2020-07-28",1200.0,1200.0,1200.0,1200.0,0],["2020-07-29",1200.0,1200.0,1200.0,1200.0,0],["2020-07-30",1200.0,1200.0,1200.0,1200.0,0],["2020-07-31",1100.0,1300.0,1100.0,1300.0,108400],["2020-08-03",1200.0,1200.0,1200.0,1200.0,0],["2020-08-04",1200.0,1200.0,1200.0,1200.0,0],["2020-08-05",1200.0,1200.0,1200.0,1200.0,0],["2020-08-06",1200.0,1200.0,1200.0,1200.0,0],["2020-08-07",1200.0,1300.0,1200.0,1300.0,21200],["2020-08-10",1200.0,1200.0,1200.0,1200.0,0],["2020-08-11",1200.0,1200.0,1200.0,1200.0,0],["2020-08-12",1200.0,1200.0,1200.0,1200.0,0],["2020-08-13",1200.0,1200.0,1200.0,1200.0,0],["2020-08-14",1300.0,1300.0,1300.0,1300.0,7600],["2020-08-17",1300.0,1300.0,1300.0,1300.0,0],["2020-08-18",1300.0,1300.0,1300.0,1300.0,0],["2020-08-19",1300.0,1300.0,1300.0,1300.0,0],["2020-08-20",1300.0,1300.0,1300.0,1300.0,0],["2020-08-21",1400.0,1400.0,1400.0,1400.0,35500],["2020-08-24",1400.0,1400.0,1400.0,1400.0,0],["2020-08-25",1400.0,1400.0,1400.0,1400.0,0],["2020-08-26",1400.0,1400.0,1400.0,1400.0,0],["2020-08-27",1400.0,1400.0,1400.0,1400.0,0],["2020-08-28",1600.0,1600.0,1600.0,1600.0,254000],["2020-08-31",1600.0,1600.0,1600.0,1600.0,0],["2020-09-01",1600.0,1600.0,1600.0,1600.0,0],["2020-09-03",1600.0,1600.0,1600.0,1600.0,0],["2020-09-04",1800.0,1800.0,1800.0,1800.0,3000],["2020-09-07",1800.0,1800.0,1800.0,1800.0,0],["2020-09-08",1800.0,1800.0,1800.0,1800.0,0],["2020-09-09",1800.0,1800.0,1800.0,1800.0,0],["2020-09-10",1800.0,1800.0,1800.0,1800.0,0],["2020-09-11",2000.0,2000.0,2000.0,2000.0,290100],["2020-09-14",2000.0,2000.0,2000.0,2000.0,0],["2020-09-15",2000.0,2000.0,2000.0,2000.0,0],["2020-09-16",2000.0,2000.0,2000.0,2000.0,0],["2020-09-17",2000.0,2000.0,2000.0,2000.0,0],["2020-09-18",2100.0,2300.0,2000.0,2000.0,137100],["2020-09-21",2200.0,2200.0,2200.0,2200.0,0],["2020-09-22",2200.0,2200.0,2200.0,2200.0,0],["2020-09-23",2200.0,2200.0,2200.0,2200.0,0],["2020-09-24",2200.0,2200.0,2200.0,2200.0,0],["2020-09-25",2000.0,2000.0,1900.0,1900.0,35500],["2020-09-28",2000.0,2000.0,2000.0,2000.0,0],["2020-09-29",2000.0,2000.0,2000.0,2000.0,0],["2020-09-30",2000.0,2000.0,2000.0,2000.0,0],["2020-10-01",2000.0,2000.0,2000.0,2000.0,0],["2020-10-02",1800.0,1900.0,1700.0,1700.0,70200],["2020-10-05",1700.0,1700.0,1700.0,1700.0,0],["2020-10-06",1700.0,1700.0,1700.0,1700.0,0],["2020-10-07",1700.0,1700.0,1700.0,1700.0,0],["2020-10-08",1700.0,1700.0,1700.0,1700.0,0],["2020-10-09",1700.0,1800.0,1600.0,1600.0,75800],["2020-10-12",1700.0,1700.0,1700.0,1700.0,0],["2020-10-13",1700.0,1700.0,1700.0,1700.0,0],["2020-10-14",1700.0,1700.0,1700.0,1700.0,0],["2020-10-15",1700.0,1700.0,1700.0,1700.0,0],["2020-10-16",1600.0,1600.0,1500.0,1500.0,20800],["2020-10-19",1500.0,1500.0,1500.0,1500.0,0],["2020-10-20",1500.0,1500.0,1500.0,1500.0,0],["2020-10-21",1500.0,1500.0,1500.0,1500.0,0],["2020-10-22",1500.0,1500.0,1500.0,1500.0,0],["2020-10-23",1600.0,1700.0,1500.0,1700.0,91200],["2020-10-26",1600.0,1600.0,1600.0,1600.0,0],["2020-10-27",1600.0,1600.0,1600.0,1600.0,0],["2020-10-28",1600.0,1600.0,1600.0,1600.0,0],["2020-10-29",1600.0,1600.0,1600.0,1600.0,0],["2020-10-30",1700.0,1800.0,1700.0,1800.0,7000],["2020-11-02",1700.0,1700.0,1700.0,1700.0,0],["2020-11-03",1700.0,1700.0,1700.0,1700.0,0],["2020-11-04",1700.0,1700.0,1700.0,1700.0,0],["2020-11-05",1700.0,1700.0,1700.0,1700.0,0],["2020-11-06",1700.0,1700.0,1500.0,1700.0,32800],["2020-11-09",1500.0,1500.0,1500.0,1500.0,0],["2020-11-10",1500.0,1500.0,1500.0,1500.0,0],["2020-11-11",1500.0,1500.0,1500.0,1500.0,0],["2020-11-12",1500.0,1500.0,1500.0,1500.0,0],["2020-11-13",1600.0,1600.0,1500.0,1600.0,22000],["2020-11-16",1500.0,1500.0,1500.0,1500.0,0],["2020-11-17",1500.0,1500.0,1500.0,1500.0,0],["2020-11-18",1500.0,1500.0,1500.0,1500.0,0],["2020-11-19",1500.0,1500.0,1500.0,1500.0,0],["2020-11-20",1500.0,1500.0,1400.0,1500.0,14400],["2020-11-23",1400.0,1400.0,1400.0,1400.0,0],["2020-11-24",1400.0,1400.0,1400.0,1400.0,0],["2020-11-25",1400.0,1400.0,1400.0,1400.0,0],["2020-11-26",1400.0,1400.0,1400.0,1400.0,0],["2020-11-27",1500.0,1600.0,1500.0,1600.0,43200],["2020-11-30",1500.0,1500.0,1500.0,1500.0,0],["2020-12-01",1500.0,1500.0,1500.0,1500.0,0],["2020-12-02",1500.0,1500.0,1500.0,1500.0,0],["2020-12-03",1500.0,1500.0,1500.0,1500.0,0],["2020-12-04",1500.0,1700.0,1500.0,1700.0,92700],["2020-12-07",1600.0,1600.0,1600.0,1600.0,0],["2020-12-08",1600.0,1600.0,1600.0,1600.0,0],["2020-12-09",1600.0,1600.0,1600.0,1600.0,0],["2020-12-10",1600.0,1600.0,1600.0,1600.0,0],["2020-12-11",1600.0,1800.0,1600.0,1600.0,82300],["2020-12-14",1600.0,1600.0,1600.0,1600.0,0],["2020-12-15",1600.0,1600.0,1600.0,1600.0,0],["2020-12-16",1600.0,1600.0,1600.0,1600.0,0],["2020-12-17",1600.0,1600.0,1600.0,1600.0,0],["2020-12-18",1600.0,1600.0,1500.0,1500.0,23200],["2020-12-21",1500.0,1500.0,1500.0,1500.0,0],["2020-12-22",1500.0,1500.0,1500.0,1500.0,0],["2020-12-23",1500.0,1500.0,1500.0,1500.0,0],["2020-12-24",1500.0,1500.0,1500.0,1500.0,0],["2020-12-25",1400.0,1500.0,1400.0,1400.0,213300],["2020-12-28",1400.0,1400.0,1400.0,1400.0,0],["2020-12-29",1400.0,1400.0,1400.0,1400.0,0],["2020-12-30",1400.0,1400.0,1400.0,1400.0,0],["2020-12-31",1400.0,1400.0,1400.0,1400.0,0],["2021-01-04",1400.0,1400.0,1400.0,1400.0,0],["2021-01-05",1400.0,1400.0,1400.0,1400.0,0],["2021-01-06",1400.0,1400.0,1400.0,1400.0,0],["2021-01-07",1400.0,1400.0,1400.0,1400.0,0],["2021-01-08",1500.0,1600.0,1500.0,1600.0,275500],["2021-01-11",1600.0,1600.0,1600.0,1600.0,0],["2021-01-12",1600.0,1600.0,1600.0,1600.0,0],["2021-01-13",1600.0,1600.0,1600.0,1600.0,0],["2021-01-14",1600.0,1600.0,1600.0,1600.0,0],["2021-01-15",1800.0,1800.0,1800.0,1800.0,54700],["2021-01-18",1800.0,1800.0,1800.0,1800.0,0],["2021-01-19",1800.0,1800.0,1800.0,1800.0,0],["2021-01-20",1800.0,1800.0,1800.0,1800.0,0],["2021-01-21",1800.0,1800.0,1800.0,1800.0,0],["2021-01-22",2000.0,2000.0,2000.0,2000.0,58500],["2021-01-25",2000.0,2000.0,2000.0,2000.0,0],["2021-01-26",2000.0,2000.0,2000.0,2000.0,0],["2021-01-27",2000.0,2000.0,2000.0,2000.0,0],["2021-01-28",2000.0,2000.0,2000.0,2000.0,0],["2021-01-29",1800.0,2000.0,1800.0,1900.0,167600],["2021-02-01",1900.0,1900.0,1900.0,1900.0,0],["2021-02-02",1900.0,1900.0,1900.0,1900.0,0],["2021-02-03",1900.0,1900.0,1900.0,1900.0,0],["2021-02-04",1900.0,1900.0,1900.0,1900.0,0],["2021-02-05",2000.0,2000.0,1800.0,1900.0,134400],["2021-02-08",1900.0,1900.0,1900.0,1900.0,0],["2021-02-09",1900.0,1900.0,1900.0,1900.0,0],["2021-02-17",1900.0,1900.0,1900.0,1900.0,0],["2021-02-18",1900.0,1900.0,1900.0,1900.0,0],["2021-02-19",2000.0,2000.0,1800.0,1800.0,57000],["2021-02-22",1900.0,1900.0,1900.0,1900.0,0],["2021-02-23",1900.0,1900.0,1900.0,1900.0,0],["2021-02-24",1900.0,1900.0,1900.0,1900.0,0],["2021-02-25",1900.0,1900.0,1900.0,1900.0,0],["2021-02-26",1900.0,1900.0,1700.0,1800.0,211600],["2021-03-01",1800.0,1800.0,1800.0,1800.0,0],["2021-03-02",1800.0,1800.0,1800.0,1800.0,0],["2021-03-03",1800.0,1800.0,1800.0,1800.0,0],["2021-03-04",1800.0,1800.0,1800.0,1800.0,0],["2021-03-05",1800.0,2000.0,1700.0,2000.0,614500],["2021-03-08",1900.0,1900.0,1900.0,1900.0,0],["2021-03-09",1900.0,1900.0,1900.0,1900.0,0],["2021-03-10",1900.0,1900.0,1900.0,1900.0,0],["2021-03-11",1900.0,1900.0,1900.0,1900.0,0],["2021-03-12",2000.0,2100.0,1900.0,2100.0,229100],["2021-03-15",2100.0,2100.0,2100.0,2100.0,0],["2021-03-16",2100.0,2100.0,2100.0,2100.0,0],["2021-03-17",2100.0,2100.0,2100.0,2100.0,0],["2021-03-18",2100.0,2100.0,2100.0,2100.0,0],["2021-03-19",2100.0,2200.0,1900.0,2000.0,153500],["2021-03-22",2000.0,2000.0,2000.0,2000.0,0],["2021-03-23",2000.0,2000.0,2000.0,2000.0,0],["2021-03-24",2000.0,2000.0,2000.0,2000.0,0],["2021-03-25",2000.0,2000.0,2000.0,2000.0,0],["2021-03-26",2000.0,2000.0,1800.0,1900.0,74700],["2021-03-29",1900.0,1900.0,1900.0,1900.0,0],["2021-03-30",1900.0,1900.0,1900.0,1900.0,0],["2021-03-31",1900.0,1900.0,1900.0,1900.0,0],["2021-04-01",1900.0,1900.0,1900.0,1900.0,0],["2021-04-02",2000.0,2100.0,2000.0,2100.0,309400],["2021-04-05",2100.0,2100.0,2100.0,2100.0,0],["2021-04-06",2100.0,2100.0,2100.0,2100.0,0],["2021-04-07",2100.0,2100.0,2100.0,2100.0,0],["2021-04-08",2100.0,2100.0,2100.0,2100.0,0],["2021-04-09",2400.0,2400.0,2300.0,2400.0,121100],["2021-04-12",2400.0,2400.0,2400.0,2400.0,0],["2021-04-13",2400.0,2400.0,2400.0,2400.0,0],["2021-04-14",2400.0,2400.0,2400.0,2400.0,0],["2021-04-15",2400.0,2400.0,2400.0,2400.0,0],["2021-04-16",2700.0,2700.0,2600.0,2700.0,289800],["2021-04-19",2700.0,2700.0,2700.0,2700.0,0],["2021-04-20",2700.0,2700.0,2700.0,2700.0,0],["2021-04-22",2700.0,2700.0,2700.0,2700.0,0],["2021-04-23",2700.0,2700.0,2300.0,2400.0,198500],["2021-04-26",2400.0,2400.0,2400.0,2400.0,0],["2021-04-27",2400.0,2400.0,2400.0,2400.0,0],["2021-04-28",2400.0,2400.0,2400.0,2400.0,0],["2021-04-29",2400.0,2400.0,2400.0,2400.0,0],["2021-05-04",2400.0,2400.0,2400.0,2400.0,0],["2021-05-05",2400.0,2400.0,2400.0,2400.0,0],["2021-05-06",2400.0,2400.0,2400.0,2400.0,0],["2021-05-07",2400.0,2500.0,2100.0,2300.0,118600],["2021-05-10",2200.0,2200.0,2200.0,2200.0,0],["2021-05-11",2200.0,2200.0,2200.0,2200.0,0],["2021-05-12",2200.0,2200.0,2200.0,2200.0,0],["2021-05-13",2200.0,2200.0,2200.0,2200.0,0],["2021-05-14",2300.0,2300.0,2100.0,2200.0,95300],["2021-05-17",2200.0,2200.0,2200.0,2200.0,0],["2021-05-18",2200.0,2200.0,2200.0,2200.0,0],["2021-05-19",2200.0,2200.0,2200.0,2200.0,0],["2021-05-20",2200.0,2200.0,2200.0,2200.0,0],["2021-05-21",2100.0,2200.0,2000.0,2000.0,91200],["2021-05-24",2100.0,2100.0,2100.0,2100.0,0],["2021-05-25",2100.0,2100.0,2100.0,2100.0,0],["2021-05-26",2100.0,2100.0,2100.0,2100.0,0],["2021-05-27",2100.0,2100.0,2100.0,2100.0,0],["2021-05-28",2200.0,2300.0,2000.0,2100.0,51600],["2021-05-31",2200.0,2200.0,2200.0,2200.0,0],["2021-06-01",2200.0,2200.0,2200.0,2200.0,0],["2021-06-02",2200.0,2200.0,2200.0,2200.0,0],["2021-06-03",2200.0,2200.0,2200.0,2200.0,0],["2021-06-04",2200.0,2400.0,2100.0,2300.0,252200],["2021-06-07",2300.0,2300.0,2300.0,2300.0,0],["2021-06-08",2300.0,2300.0,2300.0,2300.0,0],["2021-06-09",2300.0,2300.0,2300.0,2300.0,0],["2021-06-10",2300.0,2300.0,2300.0,2300.0,0],["2021-06-11",2300.0,2400.0,2200.0,2300.0,137800],["2021-06-14",2300.0,2300.0,2300.0,2300.0,0],["2021-06-15",2300.0,2300.0,2300.0,2300.0,0],["2021-06-16",2300.0,2300.0,2300.0,2300.0,0],["2021-06-17",2300.0,2300.0,2300.0,2300.0,0],["2021-06-18",2300.0,2400.0,2200.0,2300.0,138700],["2021-06-21",2300.0,2300.0,2300.0,2300.0,0],["2021-06-22",2300.0,2300.0,2300.0,2300.0,0],["2021-06-23",2300.0,2300.0,2300.0,2300.0,0],["2021-06-24",2300.0,2300.0,2300.0,2300.0,0],["2021-06-25",2300.0,2400.0,2300.0,2400.0,123200],["2021-06-28",2300.0,2300.0,2300.0,2300.0,0],["2021-06-29",2300.0,2300.0,2300.0,2300.0,0],["2021-06-30",2300.0,2300.0,2300.0,2300.0,0],["2021-07-01",2300.0,2300.0,2300.0,2300.0,0],["2021-07-02",2400.0,2400.0,2300.0,2400.0,45700],["2021-07-05",2300.0,2300.0,2300.0,2300.0,0],["2021-07-06",2300.0,2300.0,2300.0,2300.0,0],["2021-07-07",2300.0,2300.0,2300.0,2300.0,0],["2021-07-08",2300.0,2300.0,2300.0,2300.0,0],["2021-07-09",2300.0,2300.0,2000.0,2200.0,244100],["2021-07-12",2100.0,2100.0,2100.0,2100.0,0],["2021-07-13",2100.0,2100.0,2100.0,2100.0,0],["2021-07-14",2100.0,2100.0,2100.0,2100.0,0],["2021-07-15",2100.0,2100.0,2100.0,2100.0,0],["2021-07-16",2100.0,2100.0,2000.0,2000.0,103600],["2021-07-19",2100.0,2100.0,2100.0,2100.0,0],["2021-07-20",2100.0,2100.0,2100.0,2100.0,0],["2021-07-21",2100.0,2100.0,2100.0,2100.0,0],["2021-07-22",2100.0,2100.0,2100.0,2100.0,0],["2021-07-23",2000.0,2200.0,2000.0,2200.0,27000],["2021-07-26",2100.0,2100.0,2100.0,2100.0,0],["2021-07-27",2100.0,2100.0,2100.0,2100.0,0],["2021-07-28",2100.0,2100.0,2100.0,2100.0,0],["2021-07-29",2100.0,2100.0,2100.0,2100.0,0],["2021-07-30",2200.0,2200.0,1900.0,2000.0,71200],["2021-08-02",2000.0,2000.0,2000.0,2000.0,0],["2021-08-03",2000.0,2000.0,2000.0,2000.0,0],["2021-08-04",2000.0,2000.0,2000.0,2000.0,0],["2021-08-05",2000.0,2000.0,2000.0,2000.0,0],["2021-08-06",2000.0,2300.0,2000.0,2300.0,302200],["2021-08-09",2300.0,2300.0,2300.0,2300.0,0],["2021-08-10",2300.0,2300.0,2300.0,2300.0,0],["2021-08-11",2300.0,2300.0,2300.0,2300.0,0],["2021-08-12",2300.0,2300.0,2300.0,2300.0,0],["2021-08-13",2300.0,2500.0,2100.0,2400.0,68900],["2021-08-16",2400.0,2400.0,2400.0,2400.0,0],["2021-08-17",2400.0,2400.0,2400.0,2400.0,0],["2021-08-18",2400.0,2400.0,2400.0,2400.0,0],["2021-08-19",2400.0,2400.0,2400.0,2400.0,0],["2021-08-20",2300.0,2400.0,2300.0,2400.0,397300],["2021-08-23",2400.0,2400.0,2400.0,2400.0,0],["2021-08-24",2400.0,2400.0,2400.0,2400.0,0],["2021-08-25",2400.0,2400.0,2400.0,2400.0,0],["2021-08-26",2400.0,2400.0,2400.0,2400.0,0],["2021-08-27",2300.0,2500.0,2200.0,2500.0,22700],["2021-08-30",2400.0,2400.0,2400.0,2400.0,0],["2021-08-31",2400.0,2400.0,2400.0,2400.0,0],["2021-09-01",2400.0,2400.0,2400.0,2400.0,0],["2021-09-06",2400.0,2400.0,2400.0,2400.0,0],["2021-09-07",2400.0,2400.0,2400.0,2400.0,0],["2021-09-08",2400.0,2400.0,2400.0,2400.0,0],["2021-09-09",2400.0,2400.0,2400.0,2400.0,0],["2021-09-10",2400.0,2400.0,2200.0,2400.0,61000],["2021-09-13",2300.0,2300.0,2300.0,2300.0,0],["2021-09-14",2300.0,2300.0,2300.0,2300.0,0],["2021-09-15",2300.0,2300.0,2300.0,2300.0,0],["2021-09-16",2300.0,2300.0,2300.0,2300.0,0],["2021-09-17",2400.0,2600.0,2400.0,2600.0,245800],["2021-09-20",2500.0,2500.0,2500.0,2500.0,0],["2021-09-21",2500.0,2500.0,2500.0,2500.0,0],["2021-09-22",2500.0,2500.0,2500.0,2500.0,0],["2021-09-23",2500.0,2500.0,2500.0,2500.0,0],["2021-09-24",2600.0,2800.0,2600.0,2800.0,765300],["2021-09-27",2800.0,2800.0,2800.0,2800.0,0],["2021-09-28",2800.0,2800.0,2800.0,2800.0,0],["2021-09-29",2800.0,2800.0,2800.0,2800.0,0],["2021-09-30",2800.0,2800.0,2800.0,2800.0,0],["2021-10-01",3200.0,3200.0,3200.0,3200.0,234300],["2021-10-04",3200.0,3200.0,3200.0,3200.0,0],["2021-10-05",3200.0,3200.0,3200.0,3200.0,0],["2021-10-06",3200.0,3200.0,3200.0,3200.0,0],["2021-10-07",3200.0,3200.0,3200.0,3200.0,0],["2021-10-08",3600.0,3600.0,3600.0,3600.0,164400],["2021-10-11",3600.0,3600.0,3600.0,3600.0,0],["2021-10-12",3600.0,3600.0,3600.0,3600.0,0],["2021-10-13",3600.0,3600.0,3600.0,3600.0,0],["2021-10-14",3600.0,3600.0,3600.0,3600.0,0],["2021-10-15",4100.0,4100.0,4000.0,4100.0,412300],["2021-10-18",4100.0,4100.0,4100.0,4100.0,0],["2021-10-19",4100.0,4100.0,4100.0,4100.0,0],["2021-10-20",4100.0,4100.0,4100.0,4100.0,0],["2021-10-21",4100.0,4100.0,4100.0,4100.0,0],["2021-10-22",4700.0,4700.0,4000.0,4700.0,658900],["2021-10-25",4500.0,4500.0,4500.0,4500.0,0],["2021-10-26",4500.0,4500.0,4500.0,4500.0,0],["2021-10-27",4500.0,4500.0,4500.0,4500.0,0],["2021-10-28",4500.0,4500.0,4500.0,4500.0,0],["2021-10-29",5100.0,5100.0,4700.0,5100.0,449700],["2021-11-01",5100.0,5100.0,5100.0,5100.0,0],["2021-11-02",5100.0,5100.0,5100.0,5100.0,0],["2021-11-03",5100.0,5100.0,5100.0,5100.0,0],["2021-11-04",5100.0,5100.0,5100.0,5100.0,0],["2021-11-05",5800.0,5800.0,4800.0,5100.0,614300],["2021-11-08",5200.0,5200.0,5200.0,5200.0,0],["2021-11-09",5200.0,5200.0,5200.0,5200.0,0],["2021-11-10",5200.0,5200.0,5200.0,5200.0,0],["2021-11-11",5200.0,5200.0,5200.0,5200.0,0],["2021-11-12",5200.0,5200.0,4500.0,4800.0,442100],["2021-11-15",4600.0,4600.0,4600.0,4600.0,0],["2021-11-16",4600.0,4600.0,4600.0,4600.0,0],["2021-11-17",4600.0,4600.0,4600.0,4600.0,0],["2021-11-18",4600.0,4600.0,4600.0,4600.0,0],["2021-11-19",5200.0,5200.0,4300.0,4600.0,242800],["2021-11-22",4600.0,4600.0,4600.0,4600.0,0],["2021-11-23",4600.0,4600.0,4600.0,4600.0,0],["2021-11-24",4600.0,4600.0,4600.0,4600.0,0],["2021-11-25",4600.0,4600.0,4600.0,4600.0,0],["2021-11-26",4400.0,4500.0,4100.0,4200.0,244900],["2021-11-29",4200.0,4200.0,4200.0,4200.0,0],["2021-11-30",4200.0,4200.0,4200.0,4200.0,0],["2021-12-01",4200.0,4200.0,4200.0,4200.0,0],["2021-12-02",4200.0,4200.0,4200.0,4200.0,0],["2021-12-03",4300.0,4600.0,4200.0,4200.0,216100],["2021-12-06",4400.0,4400.0,4400.0,4400.0,0],["2021-12-07",4400.0,4400.0,4400.0,4400.0,0],["2021-12-08",4400.0,4400.0,4400.0,4400.0,0],["2021-12-09",4400.0,4400.0,4400.0,4400.0,0],["2021-12-10",4500.0,4500.0,4300.0,4500.0,185900],["2021-12-13",4400.0,4400.0,4400.0,4400.0,0],["2021-12-14",4400.0,4400.0,4400.0,4400.0,0],["2021-12-15",4400.0,4400.0,4400.0,4400.0,0],["2021-12-16",4400.0,4400.0,4400.0,4400.0,0],["2021-12-17",4400.0,4700.0,4400.0,4700.0,234600],["2021-12-20",4600.0,4600.0,4600.0,4600.0,0],["2021-12-21",4600.0,4600.0,4600.0,4600.0,0],["2021-12-22",4600.0,4600.0,4600.0,4600.0,0],["2021-12-23",4600.0,4600.0,4600.0,4600.0,0],["2021-12-24",4600.0,5200.0,4600.0,5200.0,435600],["2021-12-27",5100.0,5100.0,5100.0,5100.0,0],["2021-12-28",5100.0,5100.0,5100.0,5100.0,0],["2021-12-29",5100.0,5100.0,5100.0,5100.0,0],["2021-12-30",5100.0,5100.0,5100.0,5100.0,0],["2021-12-31",5800.0,5800.0,5400.0,5600.0,380900],["2022-01-04",5700.0,5700.0,5700.0,5700.0,0],["2022-01-05",5700.0,5700.0,5700.0,5700.0,0],["2022-01-06",5700.0,5700.0,5700.0,5700.0,0],["2022-01-07",5700.0,6500.0,5700.0,6500.0,1229300],["2022-01-10",6200.0,6200.0,6200.0,6200.0,0],["2022-01-11",6200.0,6200.0,6200.0,6200.0,0],["2022-01-12",6200.0,6200.0,6200.0,6200.0,0],["2022-01-13",6200.0,6200.0,6200.0,6200.0,0],["2022-01-14",7100.0,7100.0,5300.0,5500.0,481500],["2022-01-17",5900.0,5900.0,5900.0,5900.0,0],["2022-01-18",5900.0,5900.0,5900.0,5900.0,0],["2022-01-19",5900.0,5900.0,5900.0,5900.0,0],["2022-01-20",5900.0,5900.0,5900.0,5900.0,0],["2022-01-21",5900.0,5900.0,5100.0,5100.0,313400],["2022-01-24",5100.0,5100.0,5100.0,5100.0,0],["2022-01-25",5100.0,5100.0,5100.0,5100.0,0],["2022-01-26",5100.0,5100.0,5100.0,5100.0,0],["2022-01-27",5100.0,5100.0,5100.0,5100.0,0],["2022-01-28",5000.0,5000.0,4400.0,5000.0,173500],["2022-02-07",4500.0,4500.0,4500.0,4500.0,0],["2022-02-08",4500.0,4500.0,4500.0,4500.0,0],["2022-02-09",4500.0,4500.0,4500.0,4500.0,0],["2022-02-10",4500.0,4500.0,4500.0,4500.0,0],["2022-02-11",4900.0,5100.0,4700.0,5100.0,206900],["2022-02-14",5000.0,5000.0,5000.0,5000.0,0],["2022-02-15",5000.0,5000.0,5000.0,5000.0,0],["2022-02-16",5000.0,5000.0,5000.0,5000.0,0],["2022-02-17",5000.0,5000.0,5000.0,5000.0,0],["2022-02-18",5300.0,5500.0,4900.0,5200.0,168800],["2022-02-21",5200.0,5200.0,5200.0,5200.0,0],["2022-02-22",5200.0,5200.0,5200.0,5200.0,0],["2022-02-23",5200.0,5200.0,5200.0,5200.0,0],["2022-02-24",5200.0,5200.0,5200.0,5200.0,0],["2022-02-25",5300.0,5700.0,5200.0,5400.0,397100],["2022-02-28",5500.0,5500.0,5500.0,5500.0,0],["2022-03-01",5500.0,5500.0,5500.0,5500.0,0],["2022-03-02",5500.0,5500.0,5500.0,5500.0,0],["2022-03-03",5500.0,5500.0,5500.0,5500.0,0],["2022-03-04",6000.0,6200.0,5500.0,5700.0,301200],["2022-03-07",5700.0,5700.0,5700.0,5700.0,0],["2022-03-08",5700.0,5700.0,5700.0,5700.0,0],["2022-03-09",5700.0,5700.0,5700.0,5700.0,0],["2022-03-10",5700.0,5700.0,5700.0,5700.0,0],["2022-03-11",5800.0,5800.0,5100.0,5300.0,206500],["2022-03-14",5200.0,5200.0,5200.0,5200.0,0],["2022-03-15",5200.0,5200.0,5200.0,5200.0,0],["2022-03-16",5200.0,5200.0,5200.0,5200.0,0],["2022-03-17",5200.0,5200.0,5200.0,5200.0,0],["2022-03-18",5300.0,5600.0,5000.0,5200.0,196500],["2022-03-21",5100.0,5100.0,5100.0,5100.0,0],["2022-03-22",5100.0,5100.0,5100.0,5100.0,0],["2022-03-23",5100.0,5100.0,5100.0,5100.0,0],["2022-03-24",5100.0,5100.0,5100.0,5100.0,0],["2022-03-25",5100.0,5300.0,5000.0,5200.0,293300],["2022-03-28",5200.0,5200.0,5200.0,5200.0,0],["2022-03-29",5200.0,5200.0,5200.0,5200.0,0],["2022-03-30",5200.0,5200.0,5200.0,5200.0,0],["2022-03-31",5200.0,5200.0,5200.0,5200.0,0],["2022-04-01",4900.0,5900.0,4800.0,5800.0,589800],["2022-04-04",5500.0,5500.0,5500.0,5500.0,0],["2022-04-05",5500.0,5500.0,5500.0,5500.0,0],["2022-04-06",5500.0,5500.0,5500.0,5500.0,0],["2022-04-07",5500.0,5500.0,5500.0,5500.0,0],["2022-04-08",5300.0,5500.0,5200.0,5300.0,66200],["2022-04-12",5400.0,5400.0,5400.0,5400.0,0],["2022-04-13",5400.0,5400.0,5400.0,5400.0,0],["2022-04-14",5400.0,5400.0,5400.0,5400.0,0],["2022-04-15",5300.0,5300.0,5000.0,5300.0,58000],["2022-04-18",5100.0,5100.0,5100.0,5100.0,0],["2022-04-19",5100.0,5100.0,5100.0,5100.0,0],["2022-04-20",5100.0,5100.0,5100.0,5100.0,0],["2022-04-21",5100.0,5100.0,5100.0,5100.0,0],["2022-04-22",4900.0,5300.0,4400.0,5300.0,109800],["2022-04-25",5100.0,5100.0,5100.0,5100.0,0],["2022-04-26",5100.0,5100.0,5100.0,5100.0,0],["2022-04-27",5100.0,5100.0,5100.0,5100.0,0],["2022-04-28",5100.0,5100.0,5100.0,5100.0,0],["2022-04-29",5100.0,5700.0,5100.0,5400.0,113500],["2022-05-04",5500.0,5500.0,5500.0,5500.0,0],["2022-05-05",5500.0,5500.0,5500.0,5500.0,0],["2022-05-06",5400.0,5500.0,5200.0,5300.0,770500],["2022-05-09",5400.0,5400.0,5400.0,5400.0,0],["2022-05-10",5400.0,5400.0,5400.0,5400.0,0],["2022-05-11",5400.0,5400.0,5400.0,5400.0,0],["2022-05-12",5400.0,5400.0,5400.0,5400.0,0],["2022-05-13",5500.0,5500.0,5000.0,5000.0,42700],["2022-05-16",5200.0,5200.0,5200.0,5200.0,0],["2022-05-17",5200.0,5200.0,5200.0,5200.0,0],["2022-05-18",5200.0,5200.0,5200.0,5200.0,0],["2022-05-19",5200.0,5200.0,5200.0,5200.0,0],["2022-05-20",5700.0,5700.0,4800.0,5100.0,89700],["2022-05-23",5000.0,5000.0,5000.0,5000.0,0],["2022-05-24",5000.0,5000.0,5000.0,5000.0,0],["2022-05-25",5000.0,5000.0,5000.0,5000.0,0],["2022-05-26",5000.0,5000.0,5000.0,5000.0,0],["2022-05-27",5200.0,5300.0,4800.0,4900.0,101200],["2022-05-30",5000.0,5000.0,5000.0,5000.0,0],["2022-05-31",5000.0,5000.0,5000.0,5000.0,0],["2022-06-01",5000.0,5000.0,5000.0,5000.0,0],["2022-06-02",5000.0,5000.0,5000.0,5000.0,0],["2022-06-03",5000.0,5000.0,4300.0,4300.0,347400],["2022-06-06",4400.0,4400.0,4400.0,4400.0,0],["2022-06-07",4400.0,4400.0,4400.0,4400.0,0],["2022-06-08",4400.0,4400.0,4400.0,4400.0,0],["2022-06-09",4400.0,4400.0,4400.0,4400.0,0],["2022-06-10",4600.0,4700.0,3800.0,4000.0,173800],["2022-06-13",3900.0,3900.0,3900.0,3900.0,0],["2022-06-14",3900.0,3900.0,3900.0,3900.0,0],["2022-06-15",3900.0,3900.0,3900.0,3900.0,0],["2022-06-16",3900.0,3900.0,3900.0,3900.0,0],["2022-06-17",4000.0,4100.0,3500.0,3800.0,62600],["2022-06-20",3800.0,3800.0,3800.0,3800.0,0],["2022-06-21",3800.0,3800.0,3800.0,3800.0,0],["2022-06-22",3800.0,3800.0,3800.0,3800.0,0],["2022-06-23",3800.0,3800.0,3800.0,3800.0,0],["2022-06-24",3800.0,4300.0,3800.0,4200.0,89000],["2022-06-27",4100.0,4100.0,4100.0,4100.0,0],["2022-06-28",4100.0,4100.0,4100.0,4100.0,0],["2022-06-29",4100.0,4100.0,4100.0,4100.0,0],["2022-06-30",4100.0,4100.0,4100.0,4100.0,0],["2022-07-01",4000.0,4100.0,3900.0,4100.0,10600],["2022-07-04",4000.0,4000.0,4000.0,4000.0,0],["2022-07-05",4000.0,4000.0,4000.0,4000.0,0],["2022-07-06",4000.0,4000.0,4000.0,4000.0,0],["2022-07-07",4000.0,4000.0,4000.0,4000.0,0],["2022-07-08",4500.0,4500.0,3800.0,3800.0,12800],["2022-07-11",4000.0,4000.0,4000.0,4000.0,0],["2022-07-12",4000.0,4000.0,4000.0,4000.0,0],["2022-07-13",4000.0,4000.0,4000.0,4000.0,0],["2022-07-14",4000.0,4000.0,4000.0,4000.0,0],["2022-07-15",4200.0,4200.0,3800.0,3900.0,21600],["2022-07-18",3900.0,3900.0,3900.0,3900.0,0],["2022-07-19",3900.0,3900.0,3900.0,3900.0,0],["2022-07-20",3900.0,3900.0,3900.0,3900.0,0],["2022-07-21",3900.0,3900.0,3900.0,3900.0,0],["2022-07-22",4200.0,4400.0,3800.0,4200.0,10000],["2022-07-25",4100.0,4100.0,4100.0,4100.0,0],["2022-07-26",4100.0,4100.0,4100.0,4100.0,0],["2022-07-27",4100.0,4100.0,4100.0,4100.0,0],["2022-07-28",4100.0,4100.0,4100.0,4100.0,0],["2022-07-29",4000.0,4600.0,3700.0,4100.0,41200],["2022-08-01",4000.0,4000.0,4000.0,4000.0,0],["2022-08-02",4000.0,4000.0,4000.0,4000.0,0],["2022-08-03",4000.0,4000.0,4000.0,4000.0,0],["2022-08-04",4000.0,4000.0,4000.0,4000.0,0],["2022-08-05",3700.0,4200.0,3400.0,3900.0,308600],["2022-08-08",3500.0,3500.0,3500.0,3500.0,0],["2022-08-09",3500.0,3500.0,3500.0,3500.0,0],["2022-08-10",3500.0,3500.0,3500.0,3500.0,0],["2022-08-11",3500.0,3500.0,3500.0,3500.0,0],["2022-08-12",3600.0,3700.0,3600.0,3600.0,97100],["2022-08-15",3600.0,3600.0,3600.0,3600.0,0],["2022-08-16",3600.0,3600.0,3600.0,3600.0,0],["2022-08-17",3600.0,3600.0,3600.0,3600.0,0],["2022-08-18",3600.0,3600.0,3600.0,3600.0,0],["2022-08-19",3600.0,3900.0,3600.0,3600.0,22500],["2022-08-22",3700.0,3700.0,3700.0,3700.0,0],["2022-08-23",3700.0,3700.0,3700.0,3700.0,0],["2022-08-24",3700.0,3700.0,3700.0,3700.0,0],["2022-08-25",3700.0,3700.0,3700.0,3700.0,0],["2022-08-26",3700.0,3900.0,3400.0,3700.0,69600],["2022-08-29",3600.0,3600.0,3600.0,3600.0,0],["2022-08-30",3600.0,3600.0,3600.0,3600.0,0],["2022-08-31",3600.0,3600.0,3600.0,3600.0,0],["2022-09-05",3600.0,3600.0,3600.0,3600.0,0],["2022-09-06",3600.0,3600.0,3600.0,3600.0,0],["2022-09-07",3600.0,3600.0,3600.0,3600.0,0],["2022-09-08",3600.0,3600.0,3600.0,3600.0,0],["2022-09-09",3500.0,3500.0,3300.0,3300.0,25900],["2022-09-12",3300.0,3300.0,3300.0,3300.0,0],["2022-09-13",3300.0,3300.0,3300.0,3300.0,0],["2022-09-14",3300.0,3300.0,3300.0,3300.0,0],["2022-09-15",3300.0,3300.0,3300.0,3300.0,0],["2022-09-16",2900.0,3200.0,2900.0,3000.0,21800],["2022-09-19",3000.0,3000.0,3000.0,3000.0,0],["2022-09-20",3000.0,3000.0,3000.0,3000.0,0],["2022-09-21",3000.0,3000.0,3000.0,3000.0,0],["2022-09-22",3000.0,3000.0,3000.0,3000.0,0],["2022-09-23",3000.0,3300.0,3000.0,3300.0,8400],["2022-09-26",3100.0,3100.0,3100.0,3100.0,0],["2022-09-27",3100.0,3100.0,3100.0,3100.0,0],["2022-09-28",3100.0,3100.0,3100.0,3100.0,0],["2022-09-29",3100.0,3100.0,3100.0,3100.0,0],["2022-09-30",3000.0,3100.0,2800.0,3100.0,23000],["2022-10-03",2900.0,2900.0,2900.0,2900.0,0],["2022-10-04",2900.0,2900.0,2900.0,2900.0,0],["2022-10-05",2900.0,2900.0,2900.0,2900.0,0],["2022-10-06",2900.0,2900.0,2900.0,2900.0,0],["2022-10-07",2900.0,3000.0,2500.0,3000.0,22600],["2022-10-10",2800.0,2800.0,2800.0,2800.0,0],["2022-10-11",2800.0,2800.0,2800.0,2800.0,0],["2022-10-12",2800.0,2800.0,2800.0,2800.0,0],["2022-10-13",2800.0,2800.0,2800.0,2800.0,0],["2022-10-14",3200.0,3200.0,2400.0,2800.0,1500],["2022-10-17",2800.0,2800.0,2800.0,2800.0,0],["2022-10-18",2800.0,2800.0,2800.0,2800.0,0],["2022-10-19",2800.0,2800.0,2800.0,2800.0,0],["2022-10-20",2800.0,2800.0,2800.0,2800.0,0],["2022-10-21",2800.0,2800.0,2400.0,2700.0,900],["2022-10-24",2600.0,2600.0,2600.0,2600.0,0],["2022-10-25",2600.0,2600.0,2600.0,2600.0,0],["2022-10-26",2600.0,2600.0,2600.0,2600.0,0],["2022-10-27",2600.0,2600.0,2600.0,2600.0,0],["2022-10-28",2700.0,2800.0,2700.0,2800.0,15700],["2022-10-31",2700.0,2700.0,2700.0,2700.0,0],["2022-11-01",2700.0,2700.0,2700.0,2700.0,0],["2022-11-02",2700.0,2700.0,2700.0,2700.0,0],["2022-11-03",2700.0,2700.0,2700.0,2700.0,0],["2022-11-04",2300.0,3000.0,2300.0,3000.0,12700],["2022-11-07",2700.0,2700.0,2700.0,2700.0,0],["2022-11-08",2700.0,2700.0,2700.0,2700.0,0],["2022-11-09",2700.0,2700.0,2700.0,2700.0,0],["2022-11-10",2700.0,2700.0,2700.0,2700.0,0],["2022-11-11",2700.0,2700.0,2300.0,2700.0,6100],["2022-11-14",2500.0,2500.0,2500.0,2500.0,0],["2022-11-15",2500.0,2500.0,2500.0,2500.0,0],["2022-11-16",2500.0,2500.0,2500.0,2500.0,0],["2022-11-17",2500.0,2500.0,2500.0,2500.0,0],["2022-11-18",2700.0,2700.0,2200.0,2600.0,145000],["2022-11-21",2400.0,2400.0,2400.0,2400.0,0],["2022-11-22",2400.0,2400.0,2400.0,2400.0,0],["2022-11-23",2400.0,2400.0,2400.0,2400.0,0],["2022-11-24",2400.0,2400.0,2400.0,2400.0,0],["2022-11-25",2400.0,2700.0,2200.0,2200.0,24800],["2022-11-28",2300.0,2300.0,2300.0,2300.0,0],["2022-11-29",2300.0,2300.0,2300.0,2300.0,0],["2022-11-30",2300.0,2300.0,2300.0,2300.0,0],["2022-12-01",2300.0,2300.0,2300.0,2300.0,0],["2022-12-02",2500.0,2600.0,2400.0,2600.0,47500],["2022-12-05",2600.0,2600.0,2600.0,2600.0,0],["2022-12-06",2600.0,2600.0,2600.0,2600.0,0],["2022-12-07",2600.0,2600.0,2600.0,2600.0,0],["2022-12-08",2600.0,2600.0,2600.0,2600.0,0],["2022-12-09",2900.0,2900.0,2800.0,2900.0,30300],["2022-12-12",2900.0,2900.0,2900.0,2900.0,0],["2022-12-13",2900.0,2900.0,2900.0,2900.0,0],["2022-12-14",2900.0,2900.0,2900.0,2900.0,0],["2022-12-15",2900.0,2900.0,2900.0,2900.0,0],["2022-12-16",3300.0,3300.0,2900.0,3300.0,64800],["2022-12-19",3300.0,3300.0,3300.0,3300.0,0],["2022-12-20",3300.0,3300.0,3300.0,3300.0,0],["2022-12-21",3300.0,3300.0,3300.0,3300.0,0],["2022-12-22",3300.0,3300.0,3300.0,3300.0,0],["2022-12-23",3300.0,3700.0,3100.0,3300.0,97200],["2022-12-26",3600.0,3600.0,3600.0,3600.0,0],["2022-12-27",3600.0,3600.0,3600.0,3600.0,0],["2022-12-28",3600.0,3600.0,3600.0,3600.0,0],["2022-12-29",3600.0,3600.0,3600.0,3600.0,0],["2022-12-30",3300.0,3500.0,3100.0,3500.0,3800],["2023-01-03",3300.0,3300.0,3300.0,3300.0,0],["2023-01-04",3300.0,3300.0,3300.0,3300.0,0],["2023-01-05",3300.0,3300.0,3300.0,3300.0,0],["2023-01-06",3600.0,3600.0,3000.0,3300.0,1300],["2023-01-09",3200.0,3200.0,3200.0,3200.0,0],["2023-01-10",3200.0,3200.0,3200.0,3200.0,0],["2023-01-11",3200.0,3200.0,3200.0,3200.0,0],["2023-01-12",3200.0,3200.0,3200.0,3200.0,0],["2023-01-13",3100.0,3100.0,3100.0,3100.0,100],["2023-01-16",3100.0,3100.0,3100.0,3100.0,0],["2023-01-17",3100.0,3100.0,3100.0,3100.0,0],["2023-01-18",3100.0,3100.0,3100.0,3100.0,0],["2023-01-19",3100.0,3100.0,3100.0,3100.0,0],["2023-01-27",3500.0,3500.0,3300.0,3300.0,14000],["2023-01-30",3500.0,3500.0,3500.0,3500.0,0],["2023-01-31",3500.0,3500.0,3500.0,3500.0,0],["2023-02-01",3500.0,3500.0,3500.0,3500.0,0],["2023-02-02",3500.0,3500.0,3500.0,3500.0,0],["2023-02-03",3900.0,3900.0,3200.0,3300.0,36900],["2023-02-06",3500.0,3500.0,3500.0,3500.0,0],["2023-02-07",3500.0,3500.0,3500.0,3500.0,0],["2023-02-08",3500.0,3500.0,3500.0,3500.0,0],["2023-02-09",3500.0,3500.0,3500.0,3500.0,0],["2023-02-10",3500.0,3500.0,3200.0,3200.0,3800],["2023-02-13",3200.0,3200.0,3200.0,3200.0,0],["2023-02-14",3200.0,3200.0,3200.0,3200.0,0],["2023-02-15",3200.0,3200.0,3200.0,3200.0,0],["2023-02-16",3200.0,3200.0,3200.0,3200.0,0],["2023-02-17",3500.0,3500.0,3000.0,3200.0,7600],["2023-02-20",3000.0,3000.0,3000.0,3000.0,0],["2023-02-21",3000.0,3000.0,3000.0,3000.0,0],["2023-02-22",3000.0,3000.0,3000.0,3000.0,0],["2023-02-23",3000.0,3000.0,3000.0,3000.0,0],["2023-02-24",3300.0,3400.0,3000.0,3000.0,8900],["2023-02-27",3200.0,3200.0,3200.0,3200.0,0],["2023-02-28",3200.0,3200.0,3200.0,3200.0,0],["2023-03-01",3200.0,3200.0,3200.0,3200.0,0],["2023-03-02",3200.0,3200.0,3200.0,3200.0,0],["2023-03-03",3400.0,3400.0,3000.0,3000.0,15700],["2023-03-06",3100.0,3100.0,3100.0,3100.0,0],["2023-03-07",3100.0,3100.0,3100.0,3100.0,0],["2023-03-08",3100.0,3100.0,3100.0,3100.0,0],["2023-03-09",3100.0,3100.0,3100.0,3100.0,0],["2023-03-10",3100.0,3400.0,3100.0,3400.0,3000],["2023-03-13",3400.0,3400.0,3400.0,3400.0,0],["2023-03-14",3400.0,3400.0,3400.0,3400.0,0],["2023-03-15",3400.0,3400.0,3400.0,3400.0,0],["2023-03-16",3400.0,3400.0,3400.0,3400.0,0],["2023-03-17",3300.0,3300.0,3100.0,3200.0,27400],["2023-03-20",3200.0,3200.0,3200.0,3200.0,0],["2023-03-21",3200.0,3200.0,3200.0,3200.0,0],["2023-03-22",3200.0,3200.0,3200.0,3200.0,0],["2023-03-23",3200.0,3200.0,3200.0,3200.0,0],["2023-03-24",3500.0,3500.0,3000.0,3000.0,1000],["2023-03-27",3300.0,3300.0,3300.0,3300.0,0],["2023-03-28",3300.0,3300.0,3300.0,3300.0,0],["2023-03-29",3300.0,3300.0,3300.0,3300.0,0],["2023-03-30",3300.0,3300.0,3300.0,3300.0,0],["2023-03-31",3100.0,3100.0,2900.0,2900.0,57000],["2023-04-03",3000.0,3000.0,3000.0,3000.0,0],["2023-04-04",3000.0,3000.0,3000.0,3000.0,0],["2023-04-05",3000.0,3000.0,3000.0,3000.0,0],["2023-04-06",3000.0,3000.0,3000.0,3000.0,0],["2023-04-07",3000.0,3000.0,2800.0,3000.0,1700],["2023-04-10",2800.0,2800.0,2800.0,2800.0,0],["2023-04-11",2800.0,2800.0,2800.0,2800.0,0],["2023-04-12",2800.0,2800.0,2800.0,2800.0,0],["2023-04-13",2800.0,2800.0,2800.0,2800.0,0],["2023-04-14",2800.0,3000.0,2800.0,2800.0,21300],["2023-04-17",2900.0,2900.0,2900.0,2900.0,0],["2023-04-18",2900.0,2900.0,2900.0,2900.0,0],["2023-04-19",2900.0,2900.0,2900.0,2900.0,0],["2023-04-20",2900.0,2900.0,2900.0,2900.0,0],["2023-04-21",2700.0,2800.0,2700.0,2700.0,11300],["2023-04-24",2700.0,2700.0,2700.0,2700.0,0],["2023-04-25",2700.0,2700.0,2700.0,2700.0,0],["2023-04-26",2700.0,2700.0,2700.0,2700.0,0],["2023-04-27",2700.0,2700.0,2700.0,2700.0,0],["2023-04-28",3000.0,3000.0,2300.0,3000.0,120900],["2023-05-04",2700.0,2700.0,2700.0,2700.0,0],["2023-05-05",2500.0,2900.0,2500.0,2700.0,17700],["2023-05-08",2800.0,2800.0,2800.0,2800.0,0],["2023-05-09",2800.0,2800.0,2800.0,2800.0,0],["2023-05-10",2800.0,2800.0,2800.0,2800.0,0],["2023-05-11",2800.0,2800.0,2800.0,2800.0,0],["2023-05-12",2700.0,2700.0,2400.0,2600.0,52300],["2023-05-15",2700.0,2700.0,2700.0,2700.0,0],["2023-05-16",2700.0,2700.0,2700.0,2700.0,0],["2023-05-17",2700.0,2700.0,2700.0,2700.0,0],["2023-05-18",2700.0,2700.0,2700.0,2700.0,0],["2023-05-19",2500.0,2800.0,2500.0,2800.0,57500],["2023-05-22",2500.0,2500.0,2500.0,2500.0,0],["2023-05-23",2500.0,2500.0,2500.0,2500.0,0],["2023-05-24",2500.0,2500.0,2500.0,2500.0,0],["2023-05-25",2500.0,2500.0,2500.0,2500.0,0],["2023-05-26",2500.0,2700.0,2500.0,2700.0,96300],["2023-05-29",2500.0,2500.0,2500.0,2500.0,0],["2023-05-30",2500.0,2500.0,2500.0,2500.0,0],["2023-05-31",2500.0,2500.0,2500.0,2500.0,0],["2023-06-01",2500.0,2500.0,2500.0,2500.0,0],["2023-06-02",2600.0,2800.0,2500.0,2800.0,45800],["2023-06-05",2700.0,2700.0,2700.0,2700.0,0],["2023-06-06",2700.0,2700.0,2700.0,2700.0,0],["2023-06-07",2700.0,2700.0,2700.0,2700.0,0],["2023-06-08",2700.0,2700.0,2700.0,2700.0,0],["2023-06-09",2700.0,2700.0,2600.0,2600.0,23400],["2023-06-12",2600.0,2600.0,2600.0,2600.0,0],["2023-06-13",2600.0,2600.0,2600.0,2600.0,0],["2023-06-14",2600.0,2600.0,2600.0,2600.0,0],["2023-06-15",2600.0,2600.0,2600.0,2600.0,0],["2023-06-16",2600.0,2700.0,2300.0,2500.0,65500],["2023-06-19",2400.0,2400.0,2400.0,2400.0,0],["2023-06-20",2400.0,2400.0,2400.0,2400.0,0],["2023-06-21",2400.0,2400.0,2400.0,2400.0,0],["2023-06-22",2400.0,2400.0,2400.0,2400.0,0],["2023-06-23",2500.0,2500.0,2500.0,2500.0,6100],["2023-06-26",2500.0,2500.0,2500.0,2500.0,0],["2023-06-27",2500.0,2500.0,2500.0,2500.0,0],["2023-06-28",2500.0,2500.0,2500.0,2500.0,0],["2023-06-29",2500.0,2500.0,2500.0,2500.0,0],["2023-06-30",2500.0,2500.0,2400.0,2500.0,3400],["2023-07-03",2500.0,2500.0,2500.0,2500.0,0],["2023-07-04",2500.0,2500.0,2500.0,2500.0,0],["2023-07-05",2500.0,2500.0,2500.0,2500.0,0],["2023-07-06",2500.0,2500.0,2500.0,2500.0,0],["2023-07-07",2600.0,2600.0,2400.0,2500.0,3900],["2023-07-10",2500.0,2500.0,2500.0,2500.0,0],["2023-07-11",2500.0,2500.0,2500.0,2500.0,0],["2023-07-12",2500.0,2500.0,2500.0,2500.0,0],["2023-07-13",2500.0,2500.0,2500.0,2500.0,0],["2023-07-14",2400.0,2500.0,2200.0,2400.0,63000],["2023-07-17",2300.0,2300.0,2300.0,2300.0,0],["2023-07-18",2300.0,2300.0,2300.0,2300.0,0],["2023-07-19",2300.0,2300.0,2300.0,2300.0,0],["2023-07-20",2300.0,2300.0,2300.0,2300.0,0],["2023-07-21",2300.0,2300.0,2000.0,2000.0,37200],["2023-07-24",2100.0,2100.0,2100.0,2100.0,0],["2023-07-25",2100.0,2100.0,2100.0,2100.0,0],["2023-07-26",2100.0,2100.0,2100.0,2100.0,0],["2023-07-27",2100.0,2100.0,2100.0,2100.0,0],["2023-07-28",2000.0,2400.0,2000.0,2300.0,62600],["2023-07-31",2400.0,2400.0,2400.0,2400.0,0],["2023-08-01",2400.0,2400.0,2400.0,2400.0,0],["2023-08-02",2400.0,2400.0,2400.0,2400.0,0],["2023-08-03",2400.0,2400.0,2400.0,2400.0,0],["2023-08-04",2700.0,2700.0,2400.0,2500.0,97100],["2023-08-07",2500.0,2500.0,2500.0,2500.0,0],["2023-08-08",2500.0,2500.0,2500.0,2500.0,0],["2023-08-09",2500.0,2500.0,2500.0,2500.0,0],["2023-08-10",2500.0,2500.0,2500.0,2500.0,0],["2023-08-11",2500.0,2600.0,2300.0,2500.0,46500],["2023-08-14",2400.0,2400.0,2400.0,2400.0,0],["2023-08-15",2400.0,2400.0,2400.0,2400.0,0],["2023-08-16",2400.0,2400.0,2400.0,2400.0,0],["2023-08-17",2400.0,2400.0,2400.0,2400.0,0],["2023-08-18",2400.0,2500.0,2200.0,2300.0,10000],["2023-08-21",2400.0,2400.0,2400.0,2400.0,0],["2023-08-22",2400.0,2400.0,2400.0,2400.0,0],["2023-08-23",2400.0,2400.0,2400.0,2400.0,0],["2023-08-24",2400.0,2400.0,2400.0,2400.0,0],["2023-08-25",2300.0,2400.0,2200.0,2300.0,12400],["2023-08-28",2300.0,2300.0,2300.0,2300.0,0],["2023-08-29",2300.0,2300.0,2300.0,2300.0,0],["2023-08-30",2300.0,2300.0,2300.0,2300.0,0],["2023-08-31",2300.0,2300.0,2300.0,2300.0,0],["2023-09-05",2300.0,2300.0,2300.0,2300.0,0],["2023-09-06",2300.0,2300.0,2300.0,2300.0,0],["2023-09-07",2300.0,2300.0,2300.0,2300.0,0],["2023-09-08",2300.0,2400.0,2200.0,2400.0,98500],["2023-09-11",2200.0,2200.0,2200.0,2200.0,0],["2023-09-12",2200.0,2200.0,2200.0,2200.0,0],["2023-09-13",2200.0,2200.0,2200.0,2200.0,0],["2023-09-14",2200.0,2200.0,2200.0,2200.0,0],["2023-09-15",2400.0,2500.0,2300.0,2300.0,54900],["2023-09-18",2400.0,2400.0,2400.0,2400.0,0],["2023-09-19",2400.0,2400.0,2400.0,2400.0,0],["2023-09-20",2400.0,2400.0,2400.0,2400.0,0],["2023-09-21",2400.0,2400.0,2400.0,2400.0,0],["2023-09-22",2300.0,2300.0,2200.0,2300.0,15100],["2023-09-25",2300.0,2300.0,2300.0,2300.0,0],["2023-09-26",2300.0,2300.0,2300.0,2300.0,0],["2023-09-27",2300.0,2300.0,2300.0,2300.0,0],["2023-09-28",2300.0,2300.0,2300.0,2300.0,0],["2023-09-29",2000.0,2300.0,2000.0,2200.0,18200],["2023-10-02",2200.0,2200.0,2200.0,2200.0,0],["2023-10-03",2200.0,2200.0,2200.0,2200.0,0],["2023-10-04",2200.0,2200.0,2200.0,2200.0,0],["2023-10-05",2200.0,2200.0,2200.0,2200.0,0],["2023-10-06",2100.0,2200.0,1900.0,2100.0,17000],["2023-10-09",2000.0,2000.0,2000.0,2000.0,0],["2023-10-10",2000.0,2000.0,2000.0,2000.0,0],["2023-10-11",2000.0,2000.0,2000.0,2000.0,0],["2023-10-12",2000.0,2000.0,2000.0,2000.0,0],["2023-10-13",1900.0,2200.0,1900.0,2000.0,3300],["2023-10-16",2000.0,2000.0,2000.0,2000.0,0],["2023-10-17",2000.0,2000.0,2000.0,2000.0,0],["2023-10-18",2000.0,2000.0,2000.0,2000.0,0],["2023-10-19",2000.0,2000.0,2000.0,2000.0,0],["2023-10-20",1800.0,2300.0,1800.0,2100.0,194900],["2023-10-23",2100.0,2100.0,2100.0,2100.0,0],["2023-10-24",2100.0,2100.0,2100.0,2100.0,0],["2023-10-25",2100.0,2100.0,2100.0,2100.0,0],["2023-10-26",2100.0,2100.0,2100.0,2100.0,0],["2023-10-27",2300.0,2300.0,1900.0,1900.0,10800],["2023-10-30",2100.0,2100.0,2100.0,2100.0,0],["2023-10-31",2100.0,2100.0,2100.0,2100.0,0],["2023-11-01",2100.0,2100.0,2100.0,2100.0,0],["2023-11-02",2100.0,2100.0,2100.0,2100.0,0],["2023-11-03",2300.0,2300.0,2100.0,2100.0,11100],["2023-11-06",2100.0,2100.0,2100.0,2100.0,0],["2023-11-07",2100.0,2100.0,2100.0,2100.0,0],["2023-11-08",2100.0,2100.0,2100.0,2100.0,0],["2023-11-09",2100.0,2100.0,2100.0,2100.0,0],["2023-11-10",2300.0,2300.0,2000.0,2200.0,34800],["2023-11-13",2000.0,2000.0,2000.0,2000.0,0],["2023-11-14",2000.0,2000.0,2000.0,2000.0,0],["2023-11-15",2000.0,2000.0,2000.0,2000.0,0],["2023-11-16",2000.0,2000.0,2000.0,2000.0,0],["2023-11-17",2200.0,2200.0,2000.0,2000.0,6700],["2023-11-20",2100.0,2100.0,2100.0,2100.0,0],["2023-11-21",2100.0,2100.0,2100.0,2100.0,0],["2023-11-22",2100.0,2100.0,2100.0,2100.0,0],["2023-11-23",2100.0,2100.0,2100.0,2100.0,0],["2023-11-24",2000.0,2000.0,1800.0,2000.0,5000],["2023-11-27",1900.0,1900.0,1900.0,1900.0,0],["2023-11-28",1900.0,1900.0,1900.0,1900.0,0],["2023-11-29",1900.0,1900.0,1900.0,1900.0,0],["2023-11-30",1900.0,1900.0,1900.0,1900.0,0],["2023-12-01",2100.0,2100.0,1800.0,2000.0,13500],["2023-12-04",2000.0,2000.0,2000.0,2000.0,0],["2023-12-05",2000.0,2000.0,2000.0,2000.0,0],["2023-12-06",2000.0,2000.0,2000.0,2000.0,0],["2023-12-07",2000.0,2000.0,2000.0,2000.0,0],["2023-12-08",2300.0,2300.0,1700.0,2000.0,15600],["2023-12-11",1900.0,1900.0,1900.0,1900.0,0],["2023-12-12",1900.0,1900.0,1900.0,1900.0,0],["2023-12-13",1900.0,1900.0,1900.0,1900.0,0],["2023-12-14",1900.0,1900.0,1900.0,1900.0,0],["2023-12-15",1900.0,1900.0,1700.0,1900.0,15900],["2023-12-18",1900.0,1900.0,1900.0,1900.0,0],["2023-12-19",1900.0,1900.0,1900.0,1900.0,0],["2023-12-20",1900.0,1900.0,1900.0,1900.0,0],["2023-12-21",1900.0,1900.0,1900.0,1900.0,0],["2023-12-22",2100.0,2100.0,2000.0,2000.0,23100],["2023-12-25",2100.0,2100.0,2100.0,2100.0,0],["2023-12-26",2100.0,2100.0,2100.0,2100.0,0],["2023-12-27",2100.0,2100.0,2100.0,2100.0,0],["2023-12-28",2100.0,2100.0,2100.0,2100.0,0],["2023-12-29",2300.0,2300.0,2100.0,2100.0,12500],["2024-01-02",2100.0,2100.0,2100.0,2100.0,0],["2024-01-03",2100.0,2100.0,2100.0,2100.0,0],["2024-01-04",2100.0,2100.0,2100.0,2100.0,0],["2024-01-05",2000.0,2100.0,2000.0,2100.0,3700],["2024-01-08",2000.0,2000.0,2000.0,2000.0,0],["2024-01-09",2000.0,2000.0,2000.0,2000.0,0],["2024-01-10",2000.0,2000.0,2000.0,2000.0,0],["2024-01-11",2000.0,2000.0,2000.0,2000.0,0],["2024-01-12",1900.0,2000.0,1900.0,1900.0,14600],["2024-01-15",1900.0,1900.0,1900.0,1900.0,0],["2024-01-16",1900.0,1900.0,1900.0,1900.0,0],["2024-01-17",1900.0,1900.0,1900.0,1900.0,0],["2024-01-18",1900.0,1900.0,1900.0,1900.0,0],["2024-01-19",2000.0,2100.0,2000.0,2000.0,1900],["2024-01-22",2000.0,2000.0,2000.0,2000.0,0],["2024-01-23",2000.0,2000.0,2000.0,2000.0,0],["2024-01-24",2000.0,2000.0,2000.0,2000.0,0],["2024-01-25",2000.0,2000.0,2000.0,2000.0,0],["2024-01-26",1900.0,2000.0,1900.0,2000.0,3600],["2024-01-29",2000.0,2000.0,2000.0,2000.0,0],["2024-01-30",2000.0,2000.0,2000.0,2000.0,0],["2024-01-31",2000.0,2000.0,2000.0,2000.0,0],["2024-02-01",2000.0,2000.0,2000.0,2000.0,0],["2024-02-02",2000.0,2000.0,2000.0,2000.0,0],["2024-02-05",2000.0,2000.0,2000.0,2000.0,0],["2024-02-06",2000.0,2000.0,2000.0,2000.0,0],["2024-02-07",2000.0,2000.0,2000.0,2000.0,0],["2024-02-15",2000.0,2000.0,2000.0,2000.0,0],["2024-02-16",2000.0,2100.0,1900.0,2000.0,25400],["2024-02-19",2000.0,2000.0,2000.0,2000.0,0],["2024-02-20",2000.0,2000.0,2000.0,2000.0,0],["2024-02-21",2000.0,2000.0,2000.0,2000.0,0],["2024-02-22",2000.0,2000.0,2000.0,2000.0,0],["2024-02-23",2000.0,2000.0,2000.0,2000.0,600],["2024-02-26",2000.0,2000.0,2000.0,2000.0,0],["2024-02-27",2000.0,2000.0,2000.0,2000.0,0],["2024-02-28",2000.0,2000.0,2000.0,2000.0,0],["2024-02-29",2000.0,2000.0,2000.0,2000.0,0],["2024-03-01",1900.0,1900.0,1900.0,1900.0,100],["2024-03-04",1900.0,1900.0,1900.0,1900.0,0],["2024-03-05",1900.0,1900.0,1900.0,1900.0,0],["2024-03-06",1900.0,1900.0,1900.0,1900.0,0],["2024-03-07",1900.0,1900.0,1900.0,1900.0,0],["2024-03-08",1900.0,2000.0,1900.0,1900.0,6600],["2024-03-11",1900.0,1900.0,1900.0,1900.0,0],["2024-03-12",1900.0,1900.0,1900.0,1900.0,0],["2024-03-13",1900.0,1900.0,1900.0,1900.0,0],["2024-03-14",1900.0,1900.0,1900.0,1900.0,0],["2024-03-15",1800.0,1900.0,1800.0,1800.0,36100],["2024-03-18",1800.0,1800.0,1800.0,1800.0,0],["2024-03-19",1800.0,1800.0,1800.0,1800.0,0],["2024-03-20",1800.0,1800.0,1800.0,1800.0,0],["2024-03-21",1800.0,1800.0,1800.0,1800.0,0],["2024-03-22",1800.0,1800.0,1800.0,1800.0,16100],["2024-03-25",1800.0,1800.0,1800.0,1800.0,0],["2024-03-26",1800.0,1800.0,1800.0,1800.0,0],["2024-03-27",1800.0,1800.0,1800.0,1800.0,0],["2024-03-28",1800.0,1800.0,1800.0,1800.0,0],["2024-03-29",1700.0,1800.0,1600.0,1600.0,155600],["2024-04-01",1700.0,1700.0,1700.0,1700.0,0],["2024-04-02",1700.0,1700.0,1700.0,1700.0,0],["2024-04-03",1700.0,1700.0,1700.0,1700.0,0],["2024-04-04",1700.0,1700.0,1700.0,1700.0,0],["2024-04-05",1500.0,1800.0,1500.0,1800.0,196000],["2024-04-08",1700.0,1700.0,1700.0,1700.0,0],["2024-04-09",1700.0,1700.0,1700.0,1700.0,0],["2024-04-10",1700.0,1700.0,1700.0,1700.0,0],["2024-04-11",1700.0,1700.0,1700.0,1700.0,0],["2024-04-12",1600.0,1800.0,1600.0,1700.0,25300],["2024-04-15",1700.0,1700.0,1700.0,1700.0,0],["2024-04-16",1700.0,1700.0,1700.0,1700.0,0],["2024-04-17",1700.0,1700.0,1700.0,1700.0,0],["2024-04-19",1700.0,1700.0,1500.0,1600.0,41100],["2024-04-22",1600.0,1600.0,1600.0,1600.0,0],["2024-04-23",1600.0,1600.0,1600.0,1600.0,0],["2024-04-24",1600.0,1600.0,1600.0,1600.0,0],["2024-04-25",1600.0,1600.0,1600.0,1600.0,0],["2024-04-26",1700.0,1700.0,1500.0,1600.0,2900],["2024-05-02",1600.0,1600.0,1600.0,1600.0,0],["2024-05-03",1700.0,1800.0,1700.0,1700.0,21000],["2024-05-06",1700.0,1700.0,1700.0,1700.0,0],["2024-05-07",1700.0,1700.0,1700.0,1700.0,0],["2024-05-08",1700.0,1700.0,1700.0,1700.0,0],["2024-05-09",1700.0,1700.0,1700.0,1700.0,0],["2024-05-10",1700.0,1800.0,1700.0,1700.0,23200],["2024-05-13",1800.0,1800.0,1800.0,1800.0,0],["2024-05-14",1800.0,1800.0,1800.0,1800.0,0],["2024-05-15",1800.0,1800.0,1800.0,1800.0,0],["2024-05-16",1800.0,1800.0,1800.0,1800.0,0],["2024-05-17",1700.0,1700.0,1600.0,1700.0,47200],["2024-05-20",1600.0,1600.0,1600.0,1600.0,0],["2024-05-21",1600.0,1600.0,1600.0,1600.0,0],["2024-05-22",1600.0,1600.0,1600.0,1600.0,0],["2024-05-23",1600.0,1600.0,1600.0,1600.0,0],["2024-05-24",1600.0,1800.0,1600.0,1800.0,42800],["2024-05-27",1700.0,1700.0,1700.0,1700.0,0],["2024-05-28",1700.0,1700.0,1700.0,1700.0,0],["2024-05-29",1700.0,1700.0,1700.0,1700.0,0],["2024-05-30",1700.0,1700.0,1700.0,1700.0,0],["2024-05-31",1700.0,1900.0,1700.0,1900.0,70000],["2024-06-03",1900.0,1900.0,1900.0,1900.0,0],["2024-06-04",1900.0,1900.0,1900.0,1900.0,0],["2024-06-05",1900.0,1900.0,1900.0,1900.0,0],["2024-06-06",1900.0,1900.0,1900.0,1900.0,0],["2024-06-07",2000.0,2100.0,2000.0,2100.0,160900],["2024-06-10",2000.0,2000.0,2000.0,2000.0,0],["2024-06-11",2000.0,2000.0,2000.0,2000.0,0],["2024-06-12",2000.0,2000.0,2000.0,2000.0,0],["2024-06-13",2000.0,2000.0,2000.0,2000.0,0],["2024-06-14",2100.0,2300.0,2100.0,2100.0,50900],["2024-06-17",2200.0,2200.0,2200.0,2200.0,0],["2024-06-18",2200.0,2200.0,2200.0,2200.0,0],["2024-06-19",2200.0,2200.0,2200.0,2200.0,0],["2024-06-20",2200.0,2200.0,2200.0,2200.0,0],["2024-06-21",2200.0,2200.0,2100.0,2200.0,19300],["2024-06-24",2200.0,2200.0,2200.0,2200.0,0],["2024-06-25",2200.0,2200.0,2200.0,2200.0,0],["2024-06-26",2200.0,2200.0,2200.0,2200.0,0],["2024-06-27",2200.0,2200.0,2200.0,2200.0,0],["2024-06-28",2100.0,2200.0,2000.0,2200.0,20400],["2024-07-01",2100.0,2100.0,2100.0,2100.0,0],["2024-07-02",2100.0,2100.0,2100.0,2100.0,0],["2024-07-03",2100.0,2100.0,2100.0,2100.0,0],["2024-07-04",2100.0,2100.0,2100.0,2100.0,0],["2024-07-05",2000.0,2100.0,2000.0,2000.0,6600],["2024-07-08",2000.0,2000.0,2000.0,2000.0,0],["2024-07-09",2000.0,2000.0,2000.0,2000.0,0],["2024-07-10",2000.0,2000.0,2000.0,2000.0,0],["2024-07-11",2000.0,2000.0,2000.0,2000.0,0],["2024-07-12",2100.0,2100.0,2000.0,2000.0,16300],["2024-07-15",2100.0,2100.0,2100.0,2100.0,0],["2024-07-16",2100.0,2100.0,2100.0,2100.0,0],["2024-07-17",2100.0,2100.0,2100.0,2100.0,0],["2024-07-18",2100.0,2100.0,2100.0,2100.0,0],["2024-07-19",2100.0,2100.0,2000.0,2000.0,16000],["2024-07-22",2000.0,2000.0,2000.0,2000.0,0],["2024-07-23",2000.0,2000.0,2000.0,2000.0,0],["2024-07-24",2000.0,2000.0,2000.0,2000.0,0],["2024-07-25",2000.0,2000.0,2000.0,2000.0,0],["2024-07-26",2100.0,2100.0,2000.0,2100.0,5900],["2024-07-29",2100.0,2100.0,2100.0,2100.0,0],["2024-07-30",2100.0,2100.0,2100.0,2100.0,0],["2024-07-31",2100.0,2100.0,2100.0,2100.0,0],["2024-08-01",2100.0,2100.0,2100.0,2100.0,0],["2024-08-02",2100.0,2100.0,1800.0,1900.0,53900],["2024-08-05",1800.0,1800.0,1800.0,1800.0,0],["2024-08-06",1800.0,1800.0,1800.0,1800.0,0],["2024-08-07",1800.0,1800.0,1800.0,1800.0,0],["2024-08-08",1800.0,1800.0,1800.0,1800.0,0],["2024-08-09",1800.0,2000.0,1800.0,1800.0,4600],["2024-08-12",1900.0,1900.0,1900.0,1900.0,0],["2024-08-13",1900.0,1900.0,1900.0,1900.0,0],["2024-08-14",1900.0,1900.0,1900.0,1900.0,0],["2024-08-15",1900.0,1900.0,1900.0,1900.0,0],["2024-08-16",1900.0,1900.0,1700.0,1900.0,28000],["2024-08-19",1800.0,1800.0,1800.0,1800.0,0],["2024-08-20",1800.0,1800.0,1800.0,1800.0,0],["2024-08-21",1800.0,1800.0,1800.0,1800.0,0],["2024-08-22",1800.0,1800.0,1800.0,1800.0,0],["2024-08-23",2000.0,2000.0,1900.0,1900.0,5000],["2024-08-26",2000.0,2000.0,2000.0,2000.0,0],["2024-08-27",2000.0,2000.0,2000.0,2000.0,0],["2024-08-28",2000.0,2000.0,2000.0,2000.0,0],["2024-08-29",2000.0,2000.0,2000.0,2000.0,0],["2024-08-30",1900.0,2100.0,1900.0,2000.0,7700],["2024-09-04",1900.0,1900.0,1900.0,1900.0,0],["2024-09-05",1900.0,1900.0,1900.0,1900.0,0],["2024-09-06",2000.0,2000.0,1900.0,1900.0,1600],["2024-09-09",1900.0,1900.0,1900.0,1900.0,0],["2024-09-10",1900.0,1900.0,1900.0,1900.0,0],["2024-09-11",1900.0,1900.0,1900.0,1900.0,0],["2024-09-12",1900.0,1900.0,1900.0,1900.0,0],["2024-09-13",1900.0,1900.0,1700.0,1700.0,6100],["2024-09-16",1900.0,1900.0,1900.0,1900.0,0],["2024-09-17",1900.0,1900.0,1900.0,1900.0,0],["2024-09-18",1900.0,1900.0,1900.0,1900.0,0],["2024-09-19",1900.0,1900.0,1900.0,1900.0,0],["2024-09-20",1900.0,1900.0,1800.0,1900.0,3100],["2024-09-23",1900.0,1900.0,1900.0,1900.0,0],["2024-09-24",1900.0,1900.0,1900.0,1900.0,0],["2024-09-25",1900.0,1900.0,1900.0,1900.0,0],["2024-09-26",1900.0,1900.0,1900.0,1900.0,0],["2024-09-27",1800.0,2000.0,1800.0,2000.0,20900],["2024-09-30",2000.0,2000.0,2000.0,2000.0,0],["2024-10-01",2000.0,2000.0,2000.0,2000.0,0],["2024-10-02",2000.0,2000.0,2000.0,2000.0,0],["2024-10-03",2000.0,2000.0,2000.0,2000.0,0],["2024-10-04",2000.0,2100.0,2000.0,2100.0,31100],["2024-10-07",2000.0,2000.0,2000.0,2000.0,0],["2024-10-08",2000.0,2000.0,2000.0,2000.0,0],["2024-10-09",2000.0,2000.0,2000.0,2000.0,0],["2024-10-10",2000.0,2000.0,2000.0,2000.0,0],["2024-10-11",2000.0,2000.0,1800.0,1800.0,4000],["2024-10-14",1900.0,1900.0,1900.0,1900.0,0],["2024-10-15",1900.0,1900.0,1900.0,1900.0,0],["2024-10-16",1900.0,1900.0,1900.0,1900.0,0],["2024-10-17",1900.0,1900.0,1900.0,1900.0,0],["2024-10-18",2000.0,2000.0,1900.0,1900.0,2200],["2024-10-21",1900.0,1900.0,1900.0,1900.0,0],["2024-10-22",1900.0,1900.0,1900.0,1900.0,0],["2024-10-23",1900.0,1900.0,1900.0,1900.0,0],["2024-10-24",1900.0,1900.0,1900.0,1900.0,0],["2024-10-25",1900.0,1900.0,1900.0,1900.0,600],["2024-10-28",1900.0,1900.0,1900.0,1900.0,0],["2024-10-29",1900.0,1900.0,1900.0,1900.0,0],["2024-10-30",1900.0,1900.0,1900.0,1900.0,0],["2024-10-31",1900.0,1900.0,1900.0,1900.0,0],["2024-11-01",1800.0,1900.0,1800.0,1800.0,14000],["2024-11-04",1800.0,1800.0,1800.0,1800.0,0],["2024-11-05",1800.0,1800.0,1800.0,1800.0,0],["2024-11-06",1800.0,1800.0,1800.0,1800.0,0],["2024-11-07",1800.0,1800.0,1800.0,1800.0,0],["2024-11-08",1700.0,1700.0,1600.0,1600.0,99300],["2024-11-11",1600.0,1600.0,1600.0,1600.0,0],["2024-11-12",1600.0,1600.0,1600.0,1600.0,0],["2024-11-13",1600.0,1600.0,1600.0,1600.0,0],["2024-11-14",1600.0,1600.0,1600.0,1600.0,0],["2024-11-15",1500.0,1700.0,1500.0,1700.0,16300],["2024-11-18",1700.0,1700.0,1700.0,1700.0,0],["2024-11-19",1700.0,1700.0,1700.0,1700.0,0],["2024-11-20",1700.0,1700.0,1700.0,1700.0,0],["2024-11-21",1700.0,1700.0,1700.0,1700.0,0],["2024-11-22",1700.0,1800.0,1600.0,1600.0,6300],["2024-11-25",1700.0,1700.0,1700.0,1700.0,0],["2024-11-26",1700.0,1700.0,1700.0,1700.0,0],["2024-11-27",1700.0,1700.0,1700.0,1700.0,0],["2024-11-28",1700.0,1700.0,1700.0,1700.0,0],["2024-11-29",1500.0,1900.0,1500.0,1800.0,65400],["2024-12-02",1900.0,1900.0,1900.0,1900.0,0],["2024-12-03",1900.0,1900.0,1900.0,1900.0,0],["2024-12-04",1900.0,1900.0,1900.0,1900.0,0],["2024-12-05",1900.0,1900.0,1900.0,1900.0,0],["2024-12-06",1900.0,1900.0,1700.0,1800.0,25100],["2024-12-09",1700.0,1700.0,1700.0,1700.0,0],["2024-12-10",1700.0,1700.0,1700.0,1700.0,0],["2024-12-11",1700.0,1700.0,1700.0,1700.0,0],["2024-12-12",1700.0,1700.0,1700.0,1700.0,0],["2024-12-13",1800.0,1900.0,1800.0,1900.0,12500],["2024-12-16",1900.0,1900.0,1900.0,1900.0,0],["2024-12-17",1900.0,1900.0,1900.0,1900.0,0],["2024-12-18",1900.0,1900.0,1900.0,1900.0,0],["2024-12-19",1900.0,1900.0,1900.0,1900.0,0],["2024-12-20",2100.0,2100.0,2000.0,2100.0,32000],["2024-12-23",2100.0,2100.0,2100.0,2100.0,0],["2024-12-24",2100.0,2100.0,2100.0,2100.0,0],["2024-12-25",2100.0,2100.0,2100.0,2100.0,0],["2024-12-26",2100.0,2100.0,2100.0,2100.0,0],["2024-12-27",2100.0,2400.0,2000.0,2400.0,78400],["2024-12-30",2400.0,2400.0,2400.0,2400.0,0],["2024-12-31",2400.0,2400.0,2400.0,2400.0,0],["2025-01-02",2400.0,2400.0,2400.0,2400.0,0],["2025-01-03",2600.0,2600.0,2300.0,2400.0,5100],["2025-01-06",2400.0,2400.0,2400.0,2400.0,0],["2025-01-07",2400.0,2400.0,2400.0,2400.0,0],["2025-01-08",2400.0,2400.0,2400.0,2400.0,0],["2025-01-09",2400.0,2400.0,2400.0,2400.0,0],["2025-01-10",2300.0,2400.0,2300.0,2300.0,2513200],["2025-01-13",2300.0,2300.0,2300.0,2300.0,0],["2025-01-14",2300.0,2300.0,2300.0,2300.0,0],["2025-01-15",2300.0,2300.0,2300.0,2300.0,0],["2025-01-16",2300.0,2300.0,2300.0,2300.0,0],["2025-01-17",2200.0,2200.0,2100.0,2200.0,5300],["2025-01-20",2200.0,2200.0,2200.0,2200.0,0],["2025-01-21",2200.0,2200.0,2200.0,2200.0,0],["2025-01-22",2200.0,2200.0,2200.0,2200.0,0],["2025-01-23",2200.0,2200.0,2200.0,2200.0,0],["2025-01-24",2300.0,2300.0,2300.0,2300.0,5500],["2025-02-03",2300.0,2300.0,2300.0,2300.0,0],["2025-02-04",2300.0,2300.0,2300.0,2300.0,0],["2025-02-05",2300.0,2300.0,2300.0,2300.0,0],["2025-02-06",2300.0,2300.0,2300.0,2300.0,0],["2025-02-07",2400.0,2600.0,2400.0,2500.0,13200],["2025-02-10",2500.0,2500.0,2500.0,2500.0,0],["2025-02-11",2500.0,2500.0,2500.0,2500.0,0],["2025-02-12",2500.0,2500.0,2500.0,2500.0,0],["2025-02-13",2500.0,2500.0,2500.0,2500.0,0],["2025-02-14",2500.0,2600.0,2400.0,2400.0,15100],["2025-02-17",2500.0,2500.0,2500.0,2500.0,0],["2025-02-18",2500.0,2500.0,2500.0,2500.0,0],["2025-02-19",2500.0,2500.0,2500.0,2500.0,0],["2025-02-20",2500.0,2500.0,2500.0,2500.0,0],["2025-02-21",2500.0,2500.0,2400.0,2500.0,47500],["2025-02-24",2500.0,2500.0,2500.0,2500.0,0],["2025-02-25",2500.0,2500.0,2500.0,2500.0,0],["2025-02-26",2500.0,2500.0,2500.0,2500.0,0],["2025-02-27",2500.0,2500.0,2500.0,2500.0,0],["2025-02-28",2500.0,2800.0,2500.0,2800.0,97400],["2025-03-03",2800.0,2800.0,2800.0,2800.0,0],["2025-03-04",2800.0,2800.0,2800.0,2800.0,0],["2025-03-05",2800.0,2800.0,2800.0,2800.0,0],["2025-03-06",2800.0,2800.0,2800.0,2800.0,0],["2025-03-07",2900.0,2900.0,2600.0,2800.0,16500],["2025-03-10",2900.0,2900.0,2900.0,2900.0,0],["2025-03-11",2900.0,2900.0,2900.0,2900.0,0],["2025-03-12",2900.0,2900.0,2900.0,2900.0,0],["2025-03-13",2900.0,2900.0,2900.0,2900.0,0],["2025-03-14",2800.0,2800.0,2500.0,2700.0,99100],["2025-03-17",2600.0,2600.0,2600.0,2600.0,0],["2025-03-18",2600.0,2600.0,2600.0,2600.0,0],["2025-03-19",2600.0,2600.0,2600.0,2600.0,0],["2025-03-20",2600.0,2600.0,2600.0,2600.0,0],["2025-03-21",2900.0,2900.0,2500.0,2500.0,50000],["2025-03-24",2600.0,2600.0,2600.0,2600.0,0],["2025-03-25",2600.0,2600.0,2600.0,2600.0,0],["2025-03-26",2600.0,2600.0,2600.0,2600.0,0],["2025-03-27",2600.0,2600.0,2600.0,2600.0,0],["2025-03-28",2800.0,2800.0,2600.0,2700.0,30200],["2025-03-31",2700.0,2700.0,2700.0,2700.0,0],["2025-04-01",2700.0,2700.0,2700.0,2700.0,0],["2025-04-02",2700.0,2700.0,2700.0,2700.0,0],["2025-04-03",2700.0,2700.0,2700.0,2700.0,0],["2025-04-04",2400.0,2500.0,2300.0,2300.0,47700],["2025-04-08",2400.0,2400.0,2400.0,2400.0,0],["2025-04-09",2400.0,2400.0,2400.0,2400.0,0],["2025-04-10",2400.0,2400.0,2400.0,2400.0,0],["2025-04-11",2500.0,2600.0,2400.0,2600.0,33900],["2025-04-14",2500.0,2500.0,2500.0,2500.0,0],["2025-04-15",2500.0,2500.0,2500.0,2500.0,0],["2025-04-16",2500.0,2500.0,2500.0,2500.0,0],["2025-04-17",2500.0,2500.0,2500.0,2500.0,0],["2025-04-18",2700.0,2700.0,2400.0,2400.0,23100],["2025-04-21",2400.0,2400.0,2400.0,2400.0,0],["2025-04-22",2400.0,2400.0,2400.0,2400.0,0],["2025-04-23",2400.0,2400.0,2400.0,2400.0,0],["2025-04-24",2400.0,2400.0,2400.0,2400.0,0],["2025-04-25",2400.0,2700.0,2100.0,2300.0,27800],["2025-04-28",2300.0,2300.0,2300.0,2300.0,0],["2025-04-29",2300.0,2300.0,2300.0,2300.0,0],["2025-05-05",2300.0,2300.0,2300.0,2300.0,0],["2025-05-06",2300.0,2300.0,2300.0,2300.0,0],["2025-05-07",2300.0,2300.0,2300.0,2300.0,0],["2025-05-08",2300.0,2300.0,2300.0,2300.0,0],["2025-05-09",2300.0,2300.0,2300.0,2300.0,7600],["2025-05-12",2300.0,2300.0,2300.0,2300.0,0],["2025-05-13",2300.0,2300.0,2300.0,2300.0,0],["2025-05-14",2300.0,2300.0,2300.0,2300.0,0],["2025-05-15",2300.0,2300.0,2300.0,2300.0,0],["2025-05-16",2300.0,2400.0,2200.0,2300.0,31500],["2025-05-19",2300.0,2300.0,2300.0,2300.0,0],["2025-05-20",2300.0,2300.0,2300.0,2300.0,0],["2025-05-21",2300.0,2300.0,2300.0,2300.0,0],["2025-05-22",2300.0,2300.0,2300.0,2300.0,0],["2025-05-23",2500.0,2600.0,2300.0,2300.0,26800],["2025-05-26",2300.0,2300.0,2300.0,2300.0,0],["2025-05-27",2300.0,2300.0,2300.0,2300.0,0],["2025-05-28",2300.0,2300.0,2300.0,2300.0,0],["2025-05-29",2300.0,2300.0,2300.0,2300.0,0],["2025-05-30",2000.0,2400.0,2000.0,2300.0,17500],["2025-06-02",2300.0,2300.0,2300.0,2300.0,0],["2025-06-03",2300.0,2300.0,2300.0,2300.0,0],["2025-06-04",2300.0,2300.0,2300.0,2300.0,0],["2025-06-05",2300.0,2300.0,2300.0,2300.0,0],["2025-06-06",2300.0,2300.0,2000.0,2300.0,16500],["2025-06-09",2200.0,2200.0,2200.0,2200.0,0],["2025-06-10",2200.0,2200.0,2200.0,2200.0,0],["2025-06-11",2200.0,2200.0,2200.0,2200.0,0],["2025-06-12",2200.0,2200.0,2200.0,2200.0,0],["2025-06-13",2200.0,2500.0,2200.0,2300.0,25500],["2025-06-16",2400.0,2400.0,2400.0,2400.0,0],["2025-06-17",2400.0,2400.0,2400.0,2400.0,0],["2025-06-18",2400.0,2400.0,2400.0,2400.0,0],["2025-06-19",2400.0,2400.0,2400.0,2400.0,0],["2025-06-20",2400.0,2500.0,2300.0,2300.0,21200],["2025-06-23",2300.0,2300.0,2300.0,2300.0,0],["2025-06-24",2300.0,2300.0,2300.0,2300.0,0],["2025-06-25",2300.0,2300.0,2300.0,2300.0,0],["2025-06-26",2300.0,2300.0,2300.0,2300.0,0],["2025-06-27",2200.0,2500.0,2200.0,2400.0,22100],["2025-06-30",2400.0,2400.0,2400.0,2400.0,0],["2025-07-01",2400.0,2400.0,2400.0,2400.0,0],["2025-07-02",2400.0,2400.0,2400.0,2400.0,0],["2025-07-03",2400.0,2400.0,2400.0,2400.0,0],["2025-07-04",2200.0,2600.0,2200.0,2400.0,10400],["2025-07-07",2400.0,2400.0,2400.0,2400.0,0],["2025-07-08",2400.0,2400.0,2400.0,2400.0,0],["2025-07-09",2400.0,2400.0,2400.0,2400.0,0],["2025-07-10",2400.0,2400.0,2400.0,2400.0,0],["2025-07-11",2600.0,2600.0,2500.0,2500.0,44400],["2025-07-14",2500.0,2500.0,2500.0,2500.0,0],["2025-07-15",2500.0,2500.0,2500.0,2500.0,0],["2025-07-16",2500.0,2500.0,2500.0,2500.0,0],["2025-07-17",2500.0,2500.0,2500.0,2500.0,0],["2025-07-18",2700.0,2700.0,2500.0,2500.0,64300],["2025-07-21",2500.0,2500.0,2500.0,2500.0,0],["2025-07-22",2500.0,2500.0,2500.0,2500.0,0],["2025-07-23",2500.0,2500.0,2500.0,2500.0,0],["2025-07-24",2500.0,2500.0,2500.0,2500.0,0],["2025-07-25",2500.0,2600.0,2500.0,2600.0,26600],["2025-07-28",2600.0,2600.0,2600.0,2600.0,0],["2025-07-29",2600.0,2600.0,2600.0,2600.0,0],["2025-07-30",2600.0,2600.0,2600.0,2600.0,0],["2025-07-31",2600.0,2600.0,2600.0,2600.0,0],["2025-08-01",2400.0,2600.0,2400.0,2600.0,54300],["2025-08-04",2600.0,2600.0,2600.0,2600.0,0],["2025-08-05",2600.0,2600.0,2600.0,2600.0,0],["2025-08-06",2600.0,2600.0,2600.0,2600.0,0],["2025-08-07",2600.0,2600.0,2600.0,2600.0,0],["2025-08-08",2600.0,2900.0,2600.0,2900.0,73200],["2025-08-11",2900.0,2900.0,2900.0,2900.0,0],["2025-08-12",2900.0,2900.0,2900.0,2900.0,0],["2025-08-13",2900.0,2900.0,2900.0,2900.0,0],["2025-08-14",2900.0,2900.0,2900.0,2900.0,0],["2025-08-15",2900.0,2900.0,2600.0,2600.0,193400],["2025-08-18",2600.0,2600.0,2600.0,2600.0,0],["2025-08-19",2600.0,2600.0,2600.0,2600.0,0],["2025-08-20",2600.0,2600.0,2600.0,2600.0,0],["2025-08-21",2600.0,2600.0,2600.0,2600.0,0],["2025-08-22",2600.0,2600.0,2500.0,2600.0,818900],["2025-08-25",2600.0,2600.0,2600.0,2600.0,0],["2025-08-26",2600.0,2600.0,2600.0,2600.0,0],["2025-08-27",2600.0,2600.0,2600.0,2600.0,0],["2025-08-28",2600.0,2600.0,2600.0,2600.0,0],["2025-08-29",2600.0,2700.0,2600.0,2700.0,18700],["2025-09-03",2700.0,2700.0,2700.0,2700.0,0],["2025-09-04",2700.0,2700.0,2700.0,2700.0,0],["2025-09-05",2500.0,2700.0,2500.0,2700.0,29300],["2025-09-08",2700.0,2700.0,2700.0,2700.0,0],["2025-09-09",2700.0,2700.0,2700.0,2700.0,0],["2025-09-10",2700.0,2700.0,2700.0,2700.0,0],["2025-09-11",2700.0,2700.0,2700.0,2700.0,0],["2025-09-12",2700.0,2700.0,2500.0,2700.0,42800],["2025-09-15",2600.0,2600.0,2600.0,2600.0,0],["2025-09-16",2600.0,2600.0,2600.0,2600.0,0],["2025-09-17",2600.0,2600.0,2600.0,2600.0,0],["2025-09-18",2600.0,2600.0,2600.0,2600.0,0],["2025-09-19",2600.0,2800.0,2600.0,2600.0,21700],["2025-09-22",2600.0,2600.0,2600.0,2600.0,0],["2025-09-23",2600.0,2600.0,2600.0,2600.0,0],["2025-09-24",2600.0,2600.0,2600.0,2600.0,0],["2025-09-25",2600.0,2600.0,2600.0,2600.0,0],["2025-09-26",2800.0,2800.0,2600.0,2600.0,45500],["2025-09-29",2600.0,2600.0,2600.0,2600.0,0],["2025-09-30",2600.0,2600.0,2600.0,2600.0,0],["2025-10-01",2600.0,2600.0,2600.0,2600.0,0],["2025-10-02",2600.0,2600.0,2600.0,2600.0,0],["2025-10-03",2300.0,2900.0,2300.0,2600.0,21000],["2025-10-06",2600.0,2600.0,2600.0,2600.0,0],["2025-10-07",2600.0,2600.0,2600.0,2600.0,0],["2025-10-08",2600.0,2600.0,2600.0,2600.0,0],["2025-10-09",2600.0,2600.0,2600.0,2600.0,0],["2025-10-10",2600.0,2700.0,2500.0,2700.0,135200],["2025-10-13",2600.0,2600.0,2600.0,2600.0,0],["2025-10-14",2600.0,2600.0,2600.0,2600.0,0],["2025-10-15",2600.0,2600.0,2600.0,2600.0,0],["2025-10-16",2600.0,2600.0,2600.0,2600.0,0],["2025-10-17",2600.0,2600.0,2400.0,2400.0,128800],["2025-10-20",2500.0,2500.0,2500.0,2500.0,0],["2025-10-21",2500.0,2500.0,2500.0,2500.0,0],["2025-10-22",2500.0,2500.0,2500.0,2500.0,0],["2025-10-23",2500.0,2500.0,2500.0,2500.0,0],["2025-10-24",2700.0,2700.0,2500.0,2500.0,112600],["2025-10-27",2500.0,2500.0,2500.0,2500.0,0],["2025-10-28",2500.0,2500.0,2500.0,2500.0,0],["2025-10-29",2500.0,2500.0,2500.0,2500.0,0],["2025-10-30",2500.0,2500.0,2500.0,2500.0,0],["2025-10-31",2500.0,2500.0,2500.0,2500.0,4100],["2025-11-03",2500.0,2500.0,2500.0,2500.0,0],["2025-11-04",2500.0,2500.0,2500.0,2500.0,0],["2025-11-05",2500.0,2500.0,2500.0,2500.0,0],["2025-11-06",2500.0,2500.0,2500.0,2500.0,0],["2025-11-07",2500.0,2700.0,2400.0,2400.0,46800],["2025-11-10",2500.0,2500.0,2500.0,2500.0,0],["2025-11-11",2500.0,2500.0,2500.0,2500.0,0],["2025-11-12",2500.0,2500.0,2500.0,2500.0,0],["2025-11-13",2500.0,2500.0,2500.0,2500.0,0],["2025-11-14",2500.0,2500.0,2400.0,2500.0,16400],["2025-11-17",2400.0,2400.0,2400.0,2400.0,0],["2025-11-18",2400.0,2400.0,2400.0,2400.0,0],["2025-11-19",2400.0,2400.0,2400.0,2400.0,0],["2025-11-20",2400.0,2400.0,2400.0,2400.0,0],["2025-11-21",2400.0,2400.0,2400.0,2400.0,135900],["2025-11-24",2400.0,2400.0,2400.0,2400.0,0],["2025-11-25",2400.0,2400.0,2400.0,2400.0,0],["2025-11-26",2400.0,2400.0,2400.0,2400.0,0],["2025-11-27",2400.0,2400.0,2400.0,2400.0,0],["2025-11-28",2500.0,2500.0,2400.0,2400.0,3400],["2025-12-01",2500.0,2500.0,2500.0,2500.0,0],["2025-12-02",2500.0,2500.0,2500.0,2500.0,0],["2025-12-03",2500.0,2500.0,2500.0,2500.0,0],["2025-12-04",2500.0,2500.0,2500.0,2500.0,0],["2025-12-05",2500.0,2500.0,2400.0,2400.0,600],["2025-12-08",2400.0,2400.0,2400.0,2400.0,0],["2025-12-09",2400.0,2400.0,2400.0,2400.0,0],["2025-12-10",2400.0,2400.0,2400.0,2400.0,0],["2025-12-11",2400.0,2400.0,2400.0,2400.0,0],["2025-12-12",2400.0,2500.0,2400.0,2500.0,25100],["2025-12-15",2400.0,2400.0,2400.0,2400.0,0],["2025-12-16",2400.0,2400.0,2400.0,2400.0,0],["2025-12-17",2400.0,2400.0,2400.0,2400.0,0],["2025-12-18",2400.0,2400.0,2400.0,2400.0,0],["2025-12-19",2500.0,2500.0,2400.0,2400.0,9000],["2025-12-22",2400.0,2400.0,2400.0,2400.0,0],["2025-12-23",2400.0,2400.0,2400.0,2400.0,0],["2025-12-24",2400.0,2400.0,2400.0,2400.0,0],["2025-12-25",2400.0,2400.0,2400.0,2400.0,0],["2025-12-26",2500.0,2700.0,2500.0,2600.0,69400],["2025-12-29",2500.0,2500.0,2500.0,2500.0,0],["2025-12-30",2500.0,2500.0,2500.0,2500.0,0],["2025-12-31",2500.0,2500.0,2500.0,2500.0,0],["2026-01-05",2500.0,2500.0,2500.0,2500.0,0],["2026-01-06",2500.0,2500.0,2500.0,2500.0,0],["2026-01-07",2500.0,2500.0,2500.0,2500.0,0],["2026-01-08",2500.0,2500.0,2500.0,2500.0,0],["2026-01-09",2500.0,2800.0,2500.0,2800.0,211900],["2026-01-12",2800.0,2800.0,2800.0,2800.0,0],["2026-01-13",2800.0,2800.0,2800.0,2800.0,0],["2026-01-14",2800.0,2800.0,2800.0,2800.0,0],["2026-01-15",2800.0,2800.0,2800.0,2800.0,0],["2026-01-16",3200.0,3200.0,2400.0,2700.0,90100],["2026-01-19",2600.0,2600.0,2600.0,2600.0,0],["2026-01-20",2600.0,2600.0,2600.0,2600.0,0],["2026-01-21",2600.0,2600.0,2600.0,2600.0,0],["2026-01-22",2600.0,2600.0,2600.0,2600.0,0],["2026-01-23",2700.0,2700.0,2600.0,2600.0,21600],["2026-01-26",2600.0,2600.0,2600.0,2600.0,0],["2026-01-27",2600.0,2600.0,2600.0,2600.0,0],["2026-01-28",2600.0,2600.0,2600.0,2600.0,0],["2026-01-29",2600.0,2600.0,2600.0,2600.0,0],["2026-01-30",2400.0,2800.0,2300.0,2600.0,16000],["2026-02-02",2600.0,2600.0,2600.0,2600.0,0],["2026-02-03",2600.0,2600.0,2600.0,2600.0,0],["2026-02-04",2600.0,2600.0,2600.0,2600.0,0],["2026-02-05",2600.0,2600.0,2600.0,2600.0,0],["2026-02-06",2600.0,2700.0,2400.0,2400.0,49300],["2026-02-09",2500.0,2500.0,2500.0,2500.0,0],["2026-02-10",2500.0,2500.0,2500.0,2500.0,0],["2026-02-11",2500.0,2500.0,2500.0,2500.0,0],["2026-02-12",2500.0,2500.0,2500.0,2500.0,0],["2026-02-13",2500.0,2500.0,2200.0,2500.0,57300],["2026-02-23",2300.0,2300.0,2300.0,2300.0,0],["2026-02-24",2300.0,2300.0,2300.0,2300.0,0],["2026-02-25",2300.0,2300.0,2300.0,2300.0,0],["2026-02-26",2300.0,2300.0,2300.0,2300.0,0],["2026-02-27",2300.0,2600.0,2300.0,2600.0,221500],["2026-03-02",2600.0,2600.0,2600.0,2600.0,0],["2026-03-03",2600.0,2600.0,2600.0,2600.0,0],["2026-03-04",2600.0,2600.0,2600.0,2600.0,0],["2026-03-05",2600.0,2600.0,2600.0,2600.0,0],["2026-03-06",2600.0,2900.0,2600.0,2900.0,414600],["2026-03-09",2900.0,2900.0,2900.0,2900.0,0],["2026-03-10",2900.0,2900.0,2900.0,2900.0,0],["2026-03-11",2900.0,2900.0,2900.0,2900.0,0],["2026-03-12",2900.0,2900.0,2900.0,2900.0,0],["2026-03-13",2900.0,3100.0,2700.0,2800.0,208700],["2026-03-16",2800.0,2800.0,2800.0,2800.0,0],["2026-03-17",2800.0,2800.0,2800.0,2800.0,0],["2026-03-18",2800.0,2800.0,2800.0,2800.0,0],["2026-03-19",2800.0,2800.0,2800.0,2800.0,0],["2026-03-20",2800.0,2900.0,2700.0,2700.0,114500],["2026-03-23",2800.0,2800.0,2800.0,2800.0,0],["2026-03-24",2800.0,2800.0,2800.0,2800.0,0],["2026-03-25",2800.0,2800.0,2800.0,2800.0,0],["2026-03-26",2800.0,2800.0,2800.0,2800.0,0],["2026-03-27",2700.0,2900.0,2700.0,2900.0,137600],["2026-03-30",2800.0,2800.0,2800.0,2800.0,0],["2026-03-31",2800.0,2800.0,2800.0,2800.0,0],["2026-04-01",2800.0,2800.0,2800.0,2800.0,0],["2026-04-02",2800.0,2800.0,2800.0,2800.0,0],["2026-04-03",2900.0,3200.0,2900.0,3200.0,171300],["2026-04-06",3100.0,3100.0,3100.0,3100.0,0],["2026-04-07",3100.0,3100.0,3100.0,3100.0,0],["2026-04-08",3100.0,3100.0,3100.0,3100.0,0],["2026-04-09",3100.0,3100.0,3100.0,3100.0,0],["2026-04-10",3400.0,3500.0,3400.0,3500.0,65800],["2026-04-13",3500.0,3500.0,3500.0,3500.0,0],["2026-04-14",3500.0,3500.0,3500.0,3500.0,0],["2026-04-15",3500.0,3500.0,3500.0,3500.0,0],["2026-04-16",3500.0,3500.0,3500.0,3500.0,0],["2026-04-17",3500.0,3600.0,3000.0,3000.0,265300],["2026-04-20",3000.0,3000.0,3000.0,3000.0,0],["2026-04-21",3000.0,3000.0,3000.0,3000.0,0],["2026-04-22",3000.0,3000.0,3000.0,3000.0,0],["2026-04-23",3000.0,3000.0,3000.0,3000.0,0],["2026-04-24",3000.0,3000.0,2600.0,2600.0,64300],["2026-04-28",2700.0,2700.0,2700.0,2700.0,0],["2026-04-29",2700.0,2700.0,2700.0,2700.0,0],["2026-05-04",2700.0,2700.0,2700.0,2700.0,0],["2026-05-05",2700.0,2700.0,2700.0,2700.0,0],["2026-05-06",2700.0,2700.0,2700.0,2700.0,0],["2026-05-07",2700.0,2700.0,2700.0,2700.0,0],["2026-05-08",2700.0,3100.0,2500.0,2500.0,26100],["2026-05-11",2700.0,2700.0,2700.0,2700.0,0],["2026-05-12",2700.0,2700.0,2700.0,2700.0,0],["2026-05-13",2700.0,2700.0,2700.0,2700.0,0],["2026-05-14",2700.0,2700.0,2700.0,2700.0,0],["2026-05-15",2700.0,2800.0,2500.0,2800.0,33500],["2026-05-18",2700.0,2700.0,2700.0,2700.0,0],["2026-05-19",2700.0,2700.0,2700.0,2700.0,0],["2026-05-20",2700.0,2700.0,2700.0,2700.0,0],["2026-05-21",2700.0,2700.0,2700.0,2700.0,0],["2026-05-22",2400.0,2500.0,2400.0,2500.0,6100],["2026-05-25",2500.0,2500.0,2500.0,2500.0,0],["2026-05-26",2500.0,2500.0,2500.0,2500.0,0],["2026-05-27",2500.0,2500.0,2500.0,2500.0,0],["2026-05-28",2500.0,2500.0,2500.0,2500.0,0],["2026-05-29",2700.0,2700.0,2600.0,2700.0,2900],["2026-06-01",2700.0,2700.0,2700.0,2700.0,0],["2026-06-02",2700.0,2700.0,2700.0,2700.0,0],["2026-06-03",2700.0,2700.0,2700.0,2700.0,0],["2026-06-04",2700.0,2700.0,2700.0,2700.0,0],["2026-06-05",2700.0,2700.0,2500.0,2700.0,2700],["2026-06-08",2500.0,2500.0,2500.0,2500.0,0],["2026-06-09",2500.0,2500.0,2500.0,2500.0,0],["2026-06-10",2500.0,2500.0,2500.0,2500.0,0],["2026-06-11",2500.0,2500.0,2500.0,2500.0,0],["2026-06-12",2500.0,2700.0,2500.0,2600.0,1900],["2026-06-15",2600.0,2600.0,2600.0,2600.0,0],["2026-06-16",2600.0,2600.0,2600.0,2600.0,0],["2026-06-17",2600.0,2600.0,2600.0,2600.0,0],["2026-06-18",2600.0,2600.0,2600.0,2600.0,0],["2026-06-19",2600.0,2600.0,2400.0,2600.0,15300],["2026-06-22",2400.0,2400.0,2400.0,2400.0,0],["2026-06-23",2400.0,2400.0,2400.0,2400.0,0],["2026-06-24",2400.0,2400.0,2400.0,2400.0,0],["2026-06-25",2400.0,2400.0,2400.0,2400.0,0],["2026-06-26",2400.0,2500.0,2100.0,2500.0,11800],["2026-06-29",2300.0,2300.0,2300.0,2300.0,0],["2026-06-30",2300.0,2300.0,2300.0,2300.0,0],["2026-07-01",2300.0,2300.0,2300.0,2300.0,0],["2026-07-02",2300.0,2300.0,2300.0,2300.0,0],["2026-07-03",2300.0,2400.0,2300.0,2400.0,30800],["2026-07-06",2300.0,2300.0,2300.0,2300.0,0],["2026-07-07",2300.0,2300.0,2300.0,2300.0,0],["2026-07-08",2300.0,2300.0,2300.0,2300.0,0],["2026-07-09",2300.0,2300.0,2300.0,2300.0,0],["2026-07-10",2000.0,2500.0,2000.0,2400.0,5900],["2026-07-13",2400.0,2400.0,2400.0,2400.0,0],["2026-07-14",2400.0,2400.0,2400.0,2400.0,0],["2026-07-15",2400.0,2400.0,2400.0,2400.0,0],["2026-07-16",2400.0,2400.0,2400.0,2400.0,0],["2026-07-17",2300.0,2500.0,2300.0,2300.0,400],["2026-07-20",2400.0,2400.0,2400.0,2400.0,0],["2026-07-21",2400.0,2400.0,2400.0,2400.0,0],["2026-07-22",2400.0,2400.0,2400.0,2400.0,0],["2026-07-23",2400.0,2400.0,2400.0,2400.0,0],["2026-07-24",2300.0,2400.0,2300.0,2400.0,12200],["2026-07-27",2300.0,2300.0,2300.0,2300.0,0],["2026-07-28",2300.0,2300.0,2300.0,2300.0,0],["2026-07-29",2300.0,2300.0,2300.0,2300.0,0],["2026-07-30",2300.0,2300.0,2300.0,2300.0,0],["2026-07-31",2200.0,2600.0,2000.0,2400.0,3000],["2026-08-03",2300.0,2300.0,2300.0,2300.0,0],["2026-08-04",2300.0,2300.0,2300.0,2300.0,0],["2026-08-05",2300.0,2300.0,2300.0,2300.0,0],["2026-08-06",2300.0,2300.0,2300.0,2300.0,0],["2026-08-07",2200.0,2500.0,2000.0,2500.0,14400],["2026-08-10",2200.0,2200.0,2200.0,2200.0,0],["2026-08-11",2200.0,2200.0,2200.0,2200.0,0],["2026-08-12",2200.0,2200.0,2200.0,2200.0,0],["2026-08-13",2200.0,2200.0,2200.0,2200.0,0],["2026-08-14",2200.0,2500.0,2100.0,2500.0,5500],["2026-08-17",2300.0,2300.0,2300.0,2300.0,0],["2026-08-18",2300.0,2300.0,2300.0,2300.0,0],["2026-08-19",2300.0,2300.0,2300.0,2300.0,0],["2026-08-20",2300.0,2300.0,2300.0,2300.0,0],["2026-08-21",2400.0,2500.0,2300.0,2300.0,2700],["2026-08-24",2400.0,2400.0,2400.0,2400.0,0],["2026-08-25",2400.0,2400.0,2400.0,2400.0,0],["2026-08-26",2400.0,2400.0,2400.0,2400.0,0],["2026-08-27",2400.0,2400.0,2400.0,2400.0,0],["2026-08-28",2300.0,2300.0,2300.0,2300.0,2200],["2026-09-03",2300.0,2300.0,2300.0,2300.0,0],["2026-09-04",2300.0,2300.0,2300.0,2300.0,600],["2026-09-07",2300.0,2300.0,2300.0,2300.0,0],["2026-09-08",2300.0,2300.0,2300.0,2300.0,0],["2026-09-09",2300.0,2300.0,2300.0,2300.0,0],["2026-09-10",2300.0,2300.0,2300.0,2300.0,0],["2026-09-11",2300.0,2400.0,2000.0,2000.0,29900],["2026-09-14",2200.0,2200.0,2200.0,2200.0,0],["2026-09-15",2200.0,2200.0,2200.0,2200.0,0],["2026-09-16",2200.0,2200.0,2200.0,2200.0,0],["2026-09-17",2200.0,2200.0,2200.0,2200.0,0],["2026-09-18",2300.0,2500.0,2100.0,2500.0,3500],["2026-09-21",2200.0,2200.0,2200.0,2200.0,0],["2026-09-22",2200.0,2200.0,2200.0,2200.0,0],["2026-09-23",2200.0,2200.0,2200.0,2200.0,0],["2026-09-24",2200.0,2200.0,2200.0,2200.0,0],["2026-09-25",2200.0,2200.0,2100.0,2100.0,1900],["2026-09-28",2100.0,2100.0,2100.0,2100.0,0],["2026-09-29",2100.0,2100.0,2100.0,2100.0,0],["2026-09-30",2100.0,2100.0,2100.0,2100.0,0],["2026-10-01",2100.0,2100.0,2100.0,2100.0,0],["2026-10-02",2100.0,2300.0,1900.0,2000.0,16700],["2026-10-05",2000.0,2000.0,2000.0,2000.0,0],["2026-10-06",2000.0,2000.0,2000.0,2000.0,0],["2026-10-07",2000.0,2000.0,2000.0,2000.0,0],["2026-10-08",2000.0,2000.0,2000.0,2000.0,0],["2026-10-09",2100.0,2100.0,2000.0,2000.0,3500],["2026-10-12",2000.0,2000.0,2000.0,2000.0,0]]}