{"sym":"QNC","index":false,"bars":[["2008-01-17",20940.05,22111.99,16583.99,19532.26,95600],["2008-01-18",19532.26,20269.32,19532.26,19900.79,70500],["2008-01-21",19544.05,20637.85,18832.04,19790.23,37700],["2008-01-22",18795.19,19163.72,18426.66,18795.19,87800],["2008-01-23",18684.63,18795.19,17136.79,17652.74,30900],["2008-01-24",18242.39,18426.66,17505.32,17689.59,37100],["2008-01-25",17689.59,18021.27,17505.32,17689.59,50000],["2008-01-28",18021.27,18242.39,17800.15,17873.86,59500],["2008-01-29",19163.72,19753.38,18463.51,19753.38,132000],["2008-01-30",21411.77,21411.77,21338.07,21411.77,200400],["2008-01-31",23549.27,23549.27,19974.5,22296.25,100400],["2008-02-01",21927.72,22849.05,21743.45,22480.52,171300],["2008-02-12",22480.52,22849.05,20637.85,21374.92,37900],["2008-02-13",21374.92,22111.99,20748.41,20858.97,50900],["2008-02-14",21702.39,22130.21,21080.09,21080.09,71700],["2008-02-15",21663.49,21741.28,20224.44,20768.95,42000],["2008-02-18",19446.58,19446.58,18552.04,19446.58,70300],["2008-02-19",18979.86,20029.98,18668.72,19329.9,75700],["2008-02-20",19446.58,19641.05,17463.03,17890.86,49900],["2008-02-21",16957.42,16957.42,16412.91,16529.59,65700],["2008-02-22",15168.33,17424.14,15012.76,16724.06,76000],["2008-02-25",17112.99,17540.82,16918.53,17540.82,45600],["2008-02-26",19057.65,19057.65,15751.73,16140.66,48900],["2008-02-27",15557.27,17501.92,15557.27,16607.38,46600],["2008-02-28",17424.14,17424.14,16335.13,16529.59,37200],["2008-02-29",16646.27,16646.27,16140.66,16607.38,34300],["2008-03-03",16529.59,16529.59,15168.33,15401.69,69800],["2008-03-04",14857.19,14857.19,13884.86,13884.86,34300],["2008-03-05",12640.28,15129.44,12562.49,13612.61,84000],["2008-03-06",14273.79,14273.79,14273.79,14273.79,700],["2008-03-07",15673.94,15673.94,15673.94,15673.94,13900],["2008-03-10",17229.67,17229.67,15751.73,16374.02,175600],["2008-03-11",16724.06,16801.85,15635.05,15712.84,58000],["2008-03-12",15868.41,17074.1,15557.27,16179.56,44400],["2008-03-13",16801.85,16801.85,16179.56,16335.13,26000],["2008-03-14",16335.13,16335.13,16140.66,16257.34,21500],["2008-03-17",15168.33,15946.2,14701.62,14701.62,49400],["2008-03-18",13457.03,14196.0,13457.03,13690.39,61200],["2008-03-19",13690.39,14779.4,13534.82,13651.5,62100],["2008-03-20",14390.47,14584.94,13690.39,13884.86,33400],["2008-03-21",13651.5,13690.39,13223.68,13495.93,36400],["2008-03-24",12951.42,13145.89,12173.56,12329.13,95800],["2008-03-25",11317.91,11317.91,11045.66,11123.44,87500],["2008-03-26",10112.22,12212.45,10112.22,12212.45,98400],["2008-03-27",12368.03,12368.03,12368.03,12368.03,100],["2008-03-28",12601.38,12601.38,12601.38,12601.38,800],["2008-03-31",12834.74,12834.74,12834.74,12834.74,1600],["2008-04-01",13068.1,13068.1,13068.1,13068.1,100],["2008-04-02",13301.46,13301.46,13301.46,13301.46,100],["2008-04-03",13534.82,13534.82,13534.82,13534.82,300],["2008-04-04",13768.18,13768.18,13768.18,13768.18,1000],["2008-04-07",14157.11,14157.11,14157.11,14157.11,10500],["2008-04-08",14546.04,14546.04,13845.97,14546.04,202600],["2008-04-09",14546.04,14779.4,14001.54,14001.54,54300],["2008-04-10",13845.97,13845.97,13845.97,13845.97,4400],["2008-04-11",13457.03,13845.97,13457.03,13845.97,48100],["2008-04-16",13145.89,13534.82,13068.1,13068.1,54900],["2008-04-17",12795.85,13573.71,12795.85,13573.71,46400],["2008-04-18",13534.82,13534.82,12990.32,13534.82,53600],["2008-04-21",13807.07,13845.97,13223.68,13495.93,45500],["2008-04-22",13223.68,13340.35,13029.21,13184.78,33200],["2008-04-23",12834.74,13029.21,12756.96,12756.96,43300],["2008-04-24",12406.92,13068.1,12406.92,12406.92,50400],["2008-04-25",12445.81,12640.28,12290.24,12329.13,34400],["2008-04-28",12406.92,12756.96,12406.92,12756.96,4100],["2008-04-29",13029.21,13029.21,12368.03,12756.96,31100],["2008-05-05",12756.96,12756.96,12484.71,12484.71,15900],["2008-05-06",12134.67,12212.45,12134.67,12134.67,14200],["2008-05-07",11784.63,11784.63,11784.63,11784.63,6700],["2008-05-08",11434.59,11434.59,11434.59,11434.59,1600],["2008-05-09",11123.44,11123.44,11123.44,11123.44,35800],["2008-05-12",10812.3,10812.3,10812.3,10812.3,9300],["2008-05-13",10540.05,10540.05,10501.15,10501.15,23700],["2008-05-14",10190.01,10190.01,10190.01,10190.01,5600],["2008-05-15",9917.76,9917.76,9917.76,9917.76,5100],["2008-05-16",9645.5,10190.01,9645.5,9917.76,83900],["2008-05-19",9723.29,9723.29,9451.04,9451.04,32000],["2008-05-20",9217.68,9451.04,9217.68,9217.68,39800],["2008-05-21",8945.43,8945.43,8945.43,8945.43,10700],["2008-05-22",8712.07,8750.96,8712.07,8712.07,18800],["2008-05-23",8478.71,8478.71,8478.71,8478.71,48700],["2008-05-26",8245.35,8245.35,8245.35,8245.35,13100],["2008-05-27",8011.99,8011.99,8011.99,8011.99,22700],["2008-05-28",7778.63,8245.35,7778.63,8245.35,107900],["2008-05-29",8400.92,8400.92,8400.92,8400.92,2400],["2008-05-30",8634.28,8634.28,8634.28,8634.28,6200],["2008-06-02",8867.64,8867.64,8867.64,8867.64,100],["2008-06-03",9101.0,9101.0,8634.28,8945.43,113000],["2008-06-04",8673.18,8673.18,8673.18,8673.18,8300],["2008-06-05",8439.82,8828.75,8439.82,8634.28,35800],["2008-06-06",8284.24,8284.24,8284.24,8284.24,39100],["2008-06-09",8050.88,8517.6,8050.88,8089.78,41100],["2008-06-10",8167.56,8362.03,7895.31,8362.03,47900],["2008-06-11",8284.24,8323.14,8284.24,8323.14,28000],["2008-06-12",8556.5,8556.5,8556.5,8556.5,10500],["2008-06-13",8789.85,8789.85,8789.85,8789.85,25700],["2008-06-16",9023.21,9023.21,9023.21,9023.21,16000],["2008-06-17",9256.57,9256.57,9256.57,9256.57,5800],["2008-06-18",9528.82,9528.82,8984.32,8984.32,76500],["2008-06-19",9023.21,9023.21,9023.21,9023.21,12200],["2008-06-20",8673.18,8673.18,8673.18,8673.18,61200],["2008-06-23",8673.18,8984.32,8362.03,8984.32,54700],["2008-06-24",9256.57,9256.57,8945.43,9256.57,48200],["2008-06-25",9567.72,9606.61,9567.72,9606.61,36300],["2008-06-26",9956.65,9956.65,9256.57,9528.82,98000],["2008-06-27",9412.15,9762.18,9101.0,9684.4,60000],["2008-06-30",9451.04,9723.29,9334.36,9334.36,42300],["2008-07-01",9606.61,9956.65,9606.61,9956.65,164500],["2008-07-02",10267.8,10267.8,9917.76,10267.8,147400],["2008-07-03",10462.26,10617.83,10345.58,10617.83,65800],["2008-07-04",10890.09,11006.77,10890.09,11006.77,34500],["2008-07-07",11434.59,11434.59,10578.94,10578.94,231100],["2008-07-08",10578.94,11395.7,10578.94,11279.02,143500],["2008-07-09",11279.02,11317.91,11279.02,11317.91,42000],["2008-07-10",11745.74,11745.74,11667.95,11745.74,101900],["2008-07-11",12212.45,12212.45,11940.2,12212.45,81100],["2008-07-14",12679.17,12679.17,12640.28,12679.17,59100],["2008-07-15",13184.78,13184.78,13184.78,13184.78,9900],["2008-07-16",13690.39,13690.39,12679.17,13690.39,316800],["2008-07-17",13807.07,13807.07,13807.07,13807.07,91900],["2008-07-18",13807.07,13807.07,13262.57,13262.57,99300],["2008-07-21",12834.74,12834.74,12834.74,12834.74,3100],["2008-07-22",12329.13,12329.13,12329.13,12329.13,500],["2008-07-23",11862.41,11862.41,11862.41,11862.41,48200],["2008-07-24",11395.7,12329.13,11395.7,11395.7,247300],["2008-07-25",11084.55,11084.55,11084.55,11084.55,89000],["2008-07-28",10656.73,11434.59,10656.73,11317.91,75500],["2008-07-29",11629.06,11629.06,11240.12,11629.06,93600],["2008-07-30",11667.95,12017.99,11162.34,11279.02,83800],["2008-07-31",11084.55,11201.23,11084.55,11084.55,37800],["2008-08-01",10656.73,11240.12,10656.73,10734.51,47000],["2008-08-04",10501.15,10578.94,10384.47,10423.37,85300],["2008-08-05",10034.44,10034.44,10034.44,10034.44,11800],["2008-08-06",9645.5,10423.37,9645.5,10423.37,63100],["2008-08-07",10423.37,10423.37,10423.37,10423.37,3300],["2008-08-08",10812.3,10812.3,10423.37,10812.3,34700],["2008-08-11",11240.12,11240.12,11240.12,11240.12,13800],["2008-08-12",11667.95,11667.95,11279.02,11667.95,209400],["2008-08-13",12134.67,12134.67,11279.02,12017.99,66000],["2008-08-14",12406.92,12406.92,11667.95,12406.92,143000],["2008-08-15",12679.17,12679.17,12679.17,12679.17,21800],["2008-08-18",13223.68,13534.82,12718.06,13534.82,224400],["2008-08-19",14196.0,14196.0,12484.71,12484.71,86800],["2008-08-20",11745.74,12251.35,11745.74,11745.74,84700],["2008-08-21",11473.48,12679.17,11201.23,12679.17,102400],["2008-08-22",12679.17,13184.78,12640.28,13068.1,168900],["2008-08-25",13690.39,13845.97,13223.68,13845.97,140000],["2008-08-26",14779.4,14779.4,14779.4,14779.4,126000],["2008-08-27",15790.62,15790.62,14779.4,14973.87,325600],["2008-08-28",14584.94,14740.51,14507.15,14507.15,78000],["2008-08-29",13573.71,15168.33,13534.82,14779.4,238600],["2008-09-03",14896.08,14896.08,14896.08,14896.08,23200],["2008-09-04",15907.3,15907.3,14779.4,15907.3,526700],["2008-09-05",16957.42,16957.42,16335.13,16957.42,481100],["2008-09-08",18046.43,18085.32,15790.62,16957.42,191800],["2008-09-09",17074.1,17501.92,15401.69,15751.73,112500],["2008-09-10",15751.73,16335.13,15362.8,15362.8,96300],["2008-09-11",14623.83,14623.83,14429.36,14429.36,22600],["2008-09-12",13457.03,14001.54,13457.03,13457.03,331400],["2008-09-15",12562.49,14390.47,12523.6,14351.58,241700],["2008-09-16",13768.18,13768.18,12834.74,13418.14,181600],["2008-09-17",13223.68,13223.68,12290.24,12445.81,196800],["2008-09-18",11979.09,11979.09,11940.2,11940.2,62100],["2008-09-19",11317.91,12756.96,11123.44,12756.96,41600],["2008-09-22",13029.21,13029.21,13029.21,13029.21,5000],["2008-09-23",12951.42,13845.97,12134.67,12834.74,207800],["2008-09-24",12640.28,13107.0,12290.24,12640.28,79600],["2008-09-25",12640.28,13573.71,12640.28,13573.71,129200],["2008-09-26",14234.9,14273.79,13418.14,13923.75,140900],["2008-09-29",14584.94,15090.55,13262.57,13612.61,84600],["2008-09-30",13145.89,13145.89,13145.89,13145.89,4100],["2008-10-01",13612.61,13845.97,12445.81,13145.89,114500],["2008-10-02",13301.46,13690.39,12834.74,13145.89,83100],["2008-10-03",13107.0,13145.89,12640.28,13029.21,47800],["2008-10-06",12562.49,12562.49,12056.88,12056.88,73100],["2008-10-07",11356.8,11356.8,11356.8,11356.8,42600],["2008-10-08",10578.94,11240.12,10578.94,10656.73,187300],["2008-10-09",9956.65,11317.91,9956.65,10890.09,123100],["2008-10-10",10073.33,10890.09,9995.54,9995.54,147900],["2008-10-13",9762.18,10734.51,9762.18,10423.37,73500],["2008-10-14",11045.66,11045.66,11045.66,11045.66,13300],["2008-10-15",11590.16,11706.84,10890.09,11473.48,76600],["2008-10-16",11279.02,11279.02,10423.37,10617.83,63200],["2008-10-17",11123.44,11395.7,10773.41,10890.09,63700],["2008-10-20",11084.55,11084.55,10423.37,10540.05,51500],["2008-10-21",11317.91,11317.91,10617.83,11084.55,64500],["2008-10-22",11006.77,11006.77,10384.47,10773.41,19000],["2008-10-23",10112.22,10462.26,9839.97,10073.33,83200],["2008-10-24",9723.29,10112.22,9723.29,10112.22,50500],["2008-10-27",9801.08,9801.08,9256.57,9334.36,83300],["2008-10-28",9139.89,9917.76,8712.07,9684.4,79500],["2008-10-29",9645.5,9645.5,9567.72,9645.5,120100],["2008-10-30",10112.22,10306.69,9684.4,10306.69,83800],["2008-10-31",10501.15,10851.19,10345.58,10851.19,110700],["2008-11-03",10812.3,10928.98,10151.12,10578.94,31400],["2008-11-04",10695.62,11395.7,10501.15,11395.7,132800],["2008-11-05",11862.41,12017.99,11862.41,12017.99,92300],["2008-11-06",11667.95,11901.31,11162.34,11162.34,44000],["2008-11-07",10695.62,11240.12,10695.62,10695.62,56600],["2008-11-10",10695.62,11084.55,10306.69,10306.69,51200],["2008-11-11",9917.76,10112.22,9839.97,9839.97,74900],["2008-11-12",9334.36,10501.15,9217.68,10423.37,19900],["2008-11-13",10112.22,10423.37,9878.86,10384.47,23800],["2008-11-14",10812.3,10851.19,10112.22,10423.37,34200],["2008-11-17",10112.22,10228.9,9917.76,10034.44,15000],["2008-11-18",10034.44,10228.9,10034.44,10112.22,16100],["2008-11-19",10306.69,10306.69,9917.76,10112.22,23000],["2008-11-20",9412.15,9917.76,9412.15,9645.5,31500],["2008-11-21",9217.68,9645.5,9217.68,9606.61,35800],["2008-11-24",10073.33,10112.22,9528.82,9528.82,42100],["2008-11-25",9762.18,9878.86,9645.5,9762.18,31500],["2008-11-26",9723.29,9723.29,9139.89,9178.79,24700],["2008-11-27",9139.89,9373.25,8945.43,8945.43,30500],["2008-11-28",9528.82,9645.5,9528.82,9645.5,23200],["2008-12-01",10112.22,10112.22,9528.82,9645.5,25100],["2008-12-02",9334.36,9334.36,9256.57,9334.36,11700],["2008-12-03",9334.36,9528.82,9256.57,9334.36,18600],["2008-12-04",9567.72,9801.08,9567.72,9723.29,29200],["2008-12-05",9723.29,9723.29,9334.36,9451.04,18500],["2008-12-08",9139.89,9334.36,8867.64,8945.43,44500],["2008-12-09",9023.21,9139.89,8478.71,9023.21,23700],["2008-12-10",9334.36,9334.36,8673.18,8906.53,12600],["2008-12-11",9156.25,9364.35,8781.68,8948.15,39200],["2008-12-12",9197.87,9572.44,9197.87,9405.97,29600],["2008-12-15",9780.54,9905.4,9489.2,9697.3,29100],["2008-12-16",9697.3,9697.3,9031.39,9073.01,13800],["2008-12-17",9073.01,9239.49,8948.15,9156.25,30800],["2008-12-18",9156.25,9156.25,8948.15,8989.77,15800],["2008-12-19",9073.01,9572.44,9031.39,9281.11,56300],["2008-12-22",9697.3,9988.64,9572.44,9655.68,42700],["2008-12-23",9489.2,9697.3,9447.59,9447.59,11100],["2008-12-24",9197.87,9405.97,9197.87,9322.73,18200],["2008-12-25",9156.25,9322.73,9031.39,9031.39,19900],["2008-12-26",9572.44,9572.44,9073.01,9364.35,4000],["2008-12-29",9239.49,9239.49,8740.06,9156.25,17100],["2008-12-30",9031.39,9156.25,9031.39,9114.63,7400],["2008-12-31",9156.25,9156.25,8823.3,8948.15,19500],["2009-01-02",8989.77,9073.01,8989.77,9073.01,19500],["2009-01-05",8948.15,9114.63,8948.15,8989.77,7000],["2009-01-06",9114.63,9156.25,8948.15,9156.25,10300],["2009-01-07",9197.87,9197.87,9114.63,9156.25,19000],["2009-01-08",9156.25,9197.87,8948.15,8989.77,7700],["2009-01-09",8948.15,9156.25,8948.15,9156.25,35100],["2009-01-12",9156.25,9489.2,9156.25,9405.97,35700],["2009-01-13",9114.63,9281.11,9073.01,9197.87,21100],["2009-01-14",9239.49,9322.73,9239.49,9281.11,13900],["2009-01-15",9281.11,9281.11,9156.25,9239.49,18400],["2009-01-16",9322.73,9322.73,9156.25,9197.87,15400],["2009-01-19",9031.39,9073.01,8989.77,8989.77,7900],["2009-01-20",9031.39,9073.01,9031.39,9031.39,12800],["2009-01-21",9156.25,9156.25,9073.01,9114.63,6000],["2009-01-22",9156.25,9281.11,9156.25,9239.49,7100],["2009-01-23",9073.01,9572.44,8989.77,9073.01,8900],["2009-02-02",9697.3,9697.3,9114.63,9239.49,9000],["2009-02-03",9156.25,9239.49,9114.63,9156.25,24700],["2009-02-04",9738.92,9738.92,9073.01,9073.01,4500],["2009-02-05",9073.01,9073.01,8531.96,8531.96,32900],["2009-02-06",8948.15,8948.15,8823.3,8864.92,5800],["2009-02-09",8948.15,9073.01,8948.15,9031.39,8600],["2009-02-10",8989.77,8989.77,8615.2,8656.82,8400],["2009-02-11",8573.58,8573.58,8490.34,8531.96,21500],["2009-02-12",8573.58,8656.82,8573.58,8656.82,5400],["2009-02-13",8948.15,9114.63,8365.48,9114.63,18600],["2009-02-16",8781.68,8864.92,8781.68,8781.68,1400],["2009-02-17",8740.06,8740.06,8531.96,8698.44,10000],["2009-02-18",8531.96,8531.96,8282.24,8282.24,24100],["2009-02-19",8407.1,8407.1,8199.01,8240.63,19200],["2009-02-20",7907.67,8240.63,7907.67,7949.29,5700],["2009-02-23",8074.15,8074.15,7491.48,7533.1,18100],["2009-02-24",7616.34,7907.67,7200.14,7200.14,11400],["2009-02-25",7741.19,7866.05,7699.57,7824.43,29100],["2009-02-26",7741.19,7741.19,7366.62,7408.24,25500],["2009-02-27",7657.95,7699.57,7491.48,7491.48,12800],["2009-03-02",7491.48,7574.72,7491.48,7533.1,9300],["2009-03-03",7491.48,7574.72,7408.24,7491.48,6900],["2009-03-04",7574.72,7574.72,7574.72,7574.72,100],["2009-03-05",7533.1,7574.72,7283.38,7449.86,16100],["2009-03-06",7491.48,7491.48,7408.24,7449.86,8500],["2009-03-09",7824.43,7907.67,7491.48,7616.34,23800],["2009-03-10",7491.48,7949.29,7491.48,7949.29,23400],["2009-03-11",8323.86,8323.86,8032.53,8323.86,33200],["2009-03-12",8781.68,8781.68,7990.91,8032.53,46100],["2009-03-13",8323.86,8989.77,8323.86,8615.2,63800],["2009-03-16",9156.25,9281.11,8948.15,9156.25,51700],["2009-03-17",9281.11,9530.82,9281.11,9530.82,61000],["2009-03-18",9780.54,10071.88,9780.54,10071.88,64800],["2009-03-19",10113.49,10363.21,9281.11,9322.73,50000],["2009-03-20",9156.25,9364.35,9156.25,9322.73,32100],["2009-03-23",9530.82,9530.82,9156.25,9197.87,33800],["2009-03-24",9738.92,9822.16,9447.59,9614.06,24100],["2009-03-25",9792.1,9970.14,9792.1,9792.1,17800],["2009-03-26",9881.12,9881.12,9703.08,9792.1,7800],["2009-03-27",10014.65,10014.65,9391.52,9569.55,12300],["2009-03-30",9347.01,9347.01,9079.95,9079.95,25700],["2009-03-31",9124.46,9347.01,8501.32,9213.48,24500],["2009-04-01",9124.46,9257.99,8901.91,9168.97,19500],["2009-04-02",9658.57,9658.57,8901.91,9124.46,14200],["2009-04-03",9213.48,9747.59,9213.48,9747.59,76900],["2009-04-07",9881.12,10326.22,9569.55,10237.2,91600],["2009-04-08",9569.55,10059.16,9391.52,9391.52,36400],["2009-04-09",9925.63,9925.63,9168.97,9569.55,13100],["2009-04-10",9881.12,9925.63,9480.53,9792.1,65700],["2009-04-13",10192.69,10415.23,10014.65,10415.23,100500],["2009-04-14",10993.86,11038.37,10281.71,10281.71,66500],["2009-04-15",10059.16,10059.16,9747.59,9747.59,42400],["2009-04-16",9347.01,9792.1,9257.99,9480.53,30100],["2009-04-17",9391.52,9391.52,8901.91,8901.91,53500],["2009-04-20",8456.81,8901.91,8412.3,8501.32,47600],["2009-04-21",8011.72,8857.4,7967.21,8768.38,46900],["2009-04-22",8901.91,8901.91,8901.91,8901.91,21700],["2009-04-23",9347.01,9480.53,8901.91,9347.01,39600],["2009-04-24",9347.01,9347.01,8901.91,9124.46,12500],["2009-04-27",8901.91,9124.46,8901.91,8990.93,38800],["2009-04-28",8901.91,9124.46,8901.91,9124.46,9000],["2009-04-29",9347.01,9347.01,8946.42,9347.01,22500],["2009-05-04",9658.57,9925.63,9658.57,9925.63,43500],["2009-05-05",10593.27,10593.27,9925.63,10237.2,85700],["2009-05-06",10370.73,10370.73,9703.08,9747.59,50400],["2009-05-07",10237.2,10237.2,9792.1,9970.14,31800],["2009-05-08",9614.06,9925.63,9391.52,9881.12,33200],["2009-05-11",9792.1,9792.1,9257.99,9480.53,28700],["2009-05-12",9525.04,9747.59,9436.02,9614.06,28300],["2009-05-13",9614.06,9792.1,9614.06,9703.08,11300],["2009-05-14",9480.53,9658.57,9257.99,9614.06,27900],["2009-05-15",9525.04,9792.1,9391.52,9747.59,56300],["2009-05-18",9347.01,9836.61,9347.01,9836.61,46800],["2009-05-19",10059.16,10192.69,10059.16,10148.18,55900],["2009-05-20",10237.2,10593.27,10103.67,10548.76,152600],["2009-05-21",10682.29,11127.39,10682.29,11127.39,239700],["2009-05-22",11038.37,11038.37,10504.25,10904.84,66000],["2009-05-25",10682.29,11349.94,10682.29,11349.94,105100],["2009-05-26",12062.09,12062.09,11305.43,11795.03,103800],["2009-05-27",12462.67,12551.69,11750.52,12462.67,321900],["2009-05-28",12240.13,12462.67,11483.46,11973.07,94400],["2009-05-29",12195.62,12240.13,11394.44,11750.52,87000],["2009-06-01",12017.58,12017.58,11661.5,12017.58,135600],["2009-06-02",12729.73,12729.73,12017.58,12195.62,267300],["2009-06-03",12462.67,12507.18,12195.62,12240.13,158400],["2009-06-04",12329.15,13186.0,12329.15,13186.0,56700],["2009-06-05",14042.85,14042.85,14042.85,14042.85,61600],["2009-06-08",14994.91,14994.91,14518.88,14994.91,236600],["2009-06-09",14280.86,14994.91,13947.64,13947.64,207600],["2009-06-10",13566.82,13566.82,13424.01,13424.01,57200],["2009-06-11",12519.56,13804.83,12519.56,13662.03,171700],["2009-06-12",14042.85,14280.86,12852.78,13090.79,90100],["2009-06-15",13566.82,13566.82,12424.35,12424.35,132000],["2009-06-16",11900.72,11900.72,11662.71,11710.31,123000],["2009-06-17",11186.68,11662.71,10901.06,11186.68,239800],["2009-06-18",10710.65,11995.93,10710.65,11995.93,52300],["2009-06-19",12805.17,12805.17,12805.17,12805.17,163700],["2009-06-22",13662.03,13662.03,11948.32,12091.13,133700],["2009-06-23",11519.9,11900.72,11472.29,11472.29,67400],["2009-06-24",12329.15,12376.75,12281.54,12376.75,83300],["2009-06-25",12852.78,12852.78,11519.9,11900.72,26300],["2009-06-26",12805.17,12852.78,11710.31,12233.94,60500],["2009-06-29",12376.75,12376.75,11948.32,12091.13,18400],["2009-06-30",12233.94,12376.75,11424.69,11662.71,48100],["2009-07-01",11186.68,11424.69,10853.46,11234.28,60700],["2009-07-02",10567.84,11757.91,10567.84,11567.5,64100],["2009-07-03",11186.68,11662.71,11186.68,11662.71,21300],["2009-07-06",11900.72,12186.34,11900.72,12186.34,58100],["2009-07-07",12186.34,12186.34,11472.29,11900.72,9400],["2009-07-08",11900.72,11900.72,11662.71,11710.31,15900],["2009-07-09",11853.12,11853.12,11519.9,11757.91,15100],["2009-07-10",11567.5,11662.71,11186.68,11519.9,24400],["2009-07-13",11186.68,11424.69,10948.66,11043.87,55100],["2009-07-14",11091.47,11424.69,10996.26,11424.69,72000],["2009-07-15",11662.71,11853.12,11567.5,11710.31,29800],["2009-07-16",12091.13,12138.73,11948.32,12138.73,54200],["2009-07-17",12138.73,12138.73,11710.31,11900.72,10600],["2009-07-20",11424.69,11424.69,11234.28,11329.48,15300],["2009-07-21",11710.31,11805.51,11424.69,11424.69,13500],["2009-07-22",11900.72,11900.72,11472.29,11615.1,24900],["2009-07-23",11472.29,12138.73,11424.69,12138.73,36900],["2009-07-24",12376.75,12757.57,12376.75,12757.57,120900],["2009-07-27",13519.22,13566.82,12519.56,12614.76,52900],["2009-07-28",12567.16,12614.76,12233.94,12376.75,70600],["2009-07-29",12138.73,12376.75,12138.73,12186.34,16900],["2009-07-30",11995.93,12138.73,11900.72,12043.53,22600],["2009-07-31",12376.75,12614.76,11900.72,12471.95,39800],["2009-08-03",12281.54,12281.54,12233.94,12233.94,3100],["2009-08-04",12329.15,12424.35,12233.94,12424.35,40300],["2009-08-05",12376.75,12471.95,12376.75,12424.35,16200],["2009-08-06",12519.56,12852.78,12424.35,12567.16,86800],["2009-08-07",12567.16,12567.16,12376.75,12424.35,18700],["2009-08-10",12471.95,12805.17,12471.95,12567.16,46200],["2009-08-11",12471.95,12805.17,12186.34,12757.57,63600],["2009-08-12",12614.76,12995.59,12614.76,12947.98,100500],["2009-08-13",13090.79,13614.42,12852.78,12900.38,53700],["2009-08-14",12947.98,13090.79,12805.17,12852.78,27200],["2009-08-17",12662.37,13043.19,12614.76,12805.17,46200],["2009-08-18",12805.17,13233.6,12805.17,13043.19,101000],["2009-08-19",13566.82,13709.63,13424.01,13566.82,176300],["2009-08-20",13566.82,13804.83,13566.82,13757.23,229000],["2009-08-21",14042.85,14518.88,13804.83,14042.85,292900],["2009-08-24",14280.86,14280.86,13614.42,13614.42,82200],["2009-08-25",13757.23,13757.23,13424.01,13662.03,107500],["2009-08-26",13804.83,13804.83,13566.82,13757.23,82300],["2009-08-27",13709.63,13804.83,13519.22,13662.03,155300],["2009-08-28",14063.85,14063.85,13812.71,13862.94,155700],["2009-08-31",14063.85,14817.27,14063.85,14817.27,208400],["2009-09-01",15771.6,15771.6,14767.04,15068.41,280100],["2009-09-03",14817.27,14817.27,14164.31,14314.99,66400],["2009-09-04",14365.22,14515.9,13963.39,14164.31,119100],["2009-09-07",14063.85,14063.85,13712.25,13963.39,109000],["2009-09-08",14314.99,14415.45,13963.39,14314.99,130900],["2009-09-09",14817.27,15068.41,14063.85,14365.22,70700],["2009-09-10",14063.85,14264.76,14063.85,14114.08,80000],["2009-09-11",14164.31,14515.9,14063.85,14264.76,90900],["2009-09-14",14214.53,14817.27,14214.53,14566.13,155700],["2009-09-15",14566.13,14767.04,14164.31,14566.13,169500],["2009-09-16",14566.13,14716.81,14214.53,14365.22,61500],["2009-09-17",14465.67,14817.27,14465.67,14515.9,153400],["2009-09-18",14616.36,14817.27,14566.13,14716.81,278300],["2009-09-21",14666.59,14817.27,14566.13,14666.59,197300],["2009-09-22",14566.13,14716.81,14365.22,14716.81,143900],["2009-09-23",14817.27,15620.92,14817.27,15219.1,409200],["2009-09-24",15219.1,16575.25,15219.1,16424.57,721000],["2009-09-25",16324.11,17077.53,15972.52,17077.53,548800],["2009-09-28",17579.81,17680.27,16575.25,17680.27,176700],["2009-09-29",18835.51,18835.51,18584.37,18835.51,439800],["2009-09-30",20141.44,20141.44,19588.93,20141.44,1052100],["2009-10-01",20593.49,21497.6,18735.06,18735.06,526700],["2009-10-02",18031.87,18082.09,18031.87,18031.87,97900],["2009-10-05",17981.64,17981.64,16776.16,17228.22,466500],["2009-10-06",17830.95,18182.55,17177.99,18182.55,409800],["2009-10-07",19036.43,19036.43,18835.51,19036.43,212600],["2009-10-08",20091.21,20342.35,19036.43,20342.35,747900],["2009-10-09",21296.69,21296.69,19689.39,20091.21,368000],["2009-10-12",20593.49,20844.64,19086.65,20191.67,716200],["2009-10-13",20342.35,20593.49,19237.34,19388.02,308600],["2009-10-14",19136.88,19739.62,19086.65,19739.62,578600],["2009-10-15",20342.35,20794.41,20091.21,20794.41,594800],["2009-10-16",20794.41,21598.06,20342.35,20744.18,351600],["2009-10-19",22451.93,22451.93,20342.35,21045.55,187800],["2009-10-20",21146.0,22200.79,20995.32,21899.42,482900],["2009-10-21",23104.9,23155.12,21999.88,23155.12,527400],["2009-10-22",24611.74,24611.74,24360.6,24611.74,350000],["2009-10-23",26319.49,26319.49,22903.98,23104.9,544000],["2009-10-26",24159.69,24159.69,22652.84,22652.84,501100],["2009-10-27",22602.62,22602.62,21547.83,22050.11,393000],["2009-10-28",21598.06,22853.76,21598.06,22100.34,299500],["2009-10-29",22200.79,22200.79,20844.64,21849.2,244300],["2009-10-30",22903.98,22903.98,22301.25,22903.98,360700],["2009-11-02",21849.2,22100.34,21246.46,21346.92,313200],["2009-11-03",21698.51,21698.51,21095.78,21397.14,285300],["2009-11-04",21346.92,22100.34,21346.92,21849.2,214000],["2009-11-05",22903.98,23155.12,21598.06,22502.16,203200],["2009-11-06",23808.09,23808.09,22150.56,22451.93,271100],["2009-11-09",22401.7,22853.76,21397.14,21397.14,248000],["2009-11-10",22100.34,22100.34,20894.86,21045.55,162100],["2009-11-11",21598.06,21598.06,20593.49,21447.37,143900],["2009-11-12",22100.34,22100.34,21246.46,21547.83,203500],["2009-11-13",21748.74,22251.02,20995.32,21598.06,113200],["2009-11-16",21598.06,22251.02,21447.37,21598.06,158400],["2009-11-17",21849.2,21849.2,21346.92,21397.14,103600],["2009-11-18",21346.92,21698.51,20894.86,21447.37,184100],["2009-11-19",21598.06,21798.97,21146.0,21698.51,110900],["2009-11-20",21497.6,21849.2,21196.23,21397.14,80400],["2009-11-23",21095.78,21095.78,20392.58,20643.72,174400],["2009-11-24",20844.64,21346.92,20593.49,20593.49,156900],["2009-11-25",20593.49,20593.49,19388.02,19388.02,163000],["2009-11-26",19086.65,19086.65,18182.55,18182.55,89200],["2009-11-27",17077.53,19086.65,17077.53,17378.9,228200],["2009-11-30",17830.95,18584.37,17680.27,18584.37,118300],["2009-12-01",18935.97,18935.97,18534.15,18584.37,116900],["2009-12-02",18785.29,18935.97,17429.13,17579.81,171100],["2009-12-03",16675.71,18483.92,16675.71,17579.81,80800],["2009-12-04",17830.95,18031.87,17529.58,17830.95,115200],["2009-12-07",18031.87,18031.87,17429.13,17680.27,50100],["2009-12-08",17830.95,17830.95,17429.13,17579.81,117800],["2009-12-09",17077.53,17077.53,16424.57,16474.8,158600],["2009-12-10",17077.53,17077.53,15570.69,15821.83,136900],["2009-12-11",15821.83,15872.06,14867.5,14967.95,159700],["2009-12-14",15570.69,15972.52,15570.69,15972.52,75000],["2009-12-15",16826.39,16977.08,15821.83,15872.06,57900],["2009-12-16",16324.11,16324.11,15219.1,15219.1,210800],["2009-12-17",15168.87,15470.24,14365.22,15470.24,52100],["2009-12-18",15319.55,16123.2,15319.55,16123.2,81700],["2009-12-21",17077.53,17127.76,16575.25,17127.76,90100],["2009-12-22",17278.44,17579.81,16324.11,16324.11,114400],["2009-12-23",16926.85,16926.85,15972.52,16675.71,135700],["2009-12-24",16575.25,17077.53,15972.52,16977.08,144400],["2009-12-25",17328.67,17780.72,17077.53,17780.72,163800],["2009-12-28",18082.09,18082.09,17077.53,17830.95,117600],["2009-12-29",17830.95,18735.06,17529.58,18584.37,241700],["2009-12-30",19086.65,19588.93,18584.37,19538.71,165100],["2009-12-31",19840.07,20342.35,19237.34,19538.71,100500],["2010-01-04",19940.53,21296.69,19940.53,21296.69,210800],["2010-01-05",22451.93,22451.93,21346.92,22351.48,347200],["2010-01-06",21648.28,22602.62,21547.83,21598.06,272900],["2010-01-07",22351.48,23004.44,22050.11,22351.48,142800],["2010-01-08",22602.62,23858.32,20844.64,21849.2,179900],["2010-01-11",21849.2,22050.11,20894.86,21196.23,240600],["2010-01-12",21095.78,21397.14,19940.53,20091.21,231400],["2010-01-13",19689.39,20844.64,19388.02,20593.49,137900],["2010-01-14",20593.49,21296.69,20342.35,21146.0,92400],["2010-01-15",20493.04,21196.23,19588.93,20091.21,77500],["2010-01-18",20493.04,20493.04,19086.65,19136.88,135700],["2010-01-19",19438.25,19840.07,19438.25,19689.39,40100],["2010-01-20",19840.07,19840.07,18584.37,18735.06,40800],["2010-01-21",19086.65,19086.65,18082.09,18283.01,87600],["2010-01-22",17630.04,18584.37,17630.04,18584.37,97100],["2010-01-25",18232.78,18232.78,17429.13,17981.64,185800],["2010-01-26",18333.23,18935.97,18082.09,18935.97,164300],["2010-01-27",19855.49,19919.75,18313.32,19084.4,105200],["2010-01-28",18955.89,18955.89,17992.03,18056.29,46200],["2010-01-29",18313.32,18955.89,17992.03,18506.09,37900],["2010-02-01",18634.6,18827.37,18184.8,18441.83,38900],["2010-02-02",18634.6,18891.63,18441.83,18634.6,39600],["2010-02-03",18634.6,18634.6,18377.57,18441.83,23600],["2010-02-04",18634.6,18827.37,18441.83,18763.12,66300],["2010-02-05",18698.86,18698.86,17992.03,18313.32,38600],["2010-02-08",18249.06,18313.32,17992.03,18249.06,18500],["2010-02-09",18249.06,18249.06,17542.23,17670.74,19700],["2010-02-10",17992.03,18377.57,17863.51,18313.32,14000],["2010-02-11",18313.32,18634.6,17992.03,18570.34,53300],["2010-02-12",18634.6,19405.69,18634.6,19084.4,69800],["2010-02-22",19148.66,19148.66,18570.34,18634.6,13400],["2010-02-23",18634.6,18634.6,18184.8,18377.57,23800],["2010-02-24",18313.32,18441.83,17992.03,18377.57,45100],["2010-02-25",18441.83,18634.6,18184.8,18313.32,42300],["2010-02-26",18634.6,18634.6,18184.8,18441.83,35000],["2010-03-01",18377.57,18955.89,18377.57,18955.89,66200],["2010-03-02",18634.6,19020.14,18570.34,18827.37,102400],["2010-03-03",18763.12,20112.52,18763.12,20112.52,246100],["2010-03-04",20883.61,21204.89,20562.32,21204.89,269900],["2010-03-05",21204.89,21718.95,20947.86,21526.18,112200],["2010-03-08",21526.18,22425.78,21526.18,21847.46,102800],["2010-03-09",22168.75,22168.75,20883.61,20883.61,163600],["2010-03-10",21526.18,21526.18,20883.61,21204.89,195200],["2010-03-11",21269.15,21269.15,20819.35,20947.86,81700],["2010-03-12",21204.89,21847.46,21012.12,21526.18,134800],["2010-03-15",21847.46,21847.46,20883.61,21397.66,111900],["2010-03-16",20819.35,20819.35,19919.75,20305.29,61800],["2010-03-17",20305.29,20305.29,19469.95,19919.75,92700],["2010-03-18",19919.75,20369.55,19277.17,20176.78,94000],["2010-03-19",20241.03,20241.03,19662.72,19791.23,92300],["2010-03-22",19277.17,19919.75,19277.17,19405.69,82900],["2010-03-23",19405.69,20755.09,19405.69,20755.09,363200],["2010-03-24",21847.46,21847.46,20112.52,20433.8,62400],["2010-03-25",20433.8,20433.8,19277.17,19662.72,110300],["2010-03-26",20433.8,20498.06,19341.43,19984.0,115100],["2010-03-29",20176.78,20176.78,19277.17,20048.26,115800],["2010-03-30",19791.23,19919.75,19726.97,19791.23,152800],["2010-03-31",20112.52,20112.52,19277.17,19405.69,71100],["2010-04-01",19598.46,20562.32,19598.46,20241.03,100900],["2010-04-02",20305.29,20562.32,19984.0,20112.52,113500],["2010-04-05",20562.32,21012.12,20241.03,20883.61,150800],["2010-04-06",21076.38,21333.41,20626.58,21012.12,247000],["2010-04-07",21078.4,21542.39,20879.55,21542.39,128700],["2010-04-08",21144.69,21674.96,20945.84,21210.97,155200],["2010-04-09",21674.96,22470.37,21542.39,21741.25,290000],["2010-04-12",22072.67,22271.52,21078.4,21343.54,108000],["2010-04-13",21210.97,21409.83,20548.13,20945.84,121000],["2010-04-14",21210.97,21277.26,20746.98,21144.69,147200],["2010-04-15",21409.83,21409.83,21012.12,21144.69,108300],["2010-04-16",21542.39,21741.25,20879.55,21674.96,340200],["2010-04-19",21741.25,22934.36,21542.39,22934.36,891400],["2010-04-20",23994.91,23994.91,22006.38,22868.08,252100],["2010-04-21",23000.65,23597.21,22735.51,23265.79,347200],["2010-04-22",23597.21,24525.19,23066.93,23332.07,327400],["2010-04-26",23199.5,23199.5,22072.67,22138.95,206100],["2010-04-27",22205.24,22801.8,21741.25,21940.1,309100],["2010-04-28",21608.68,23265.79,21608.68,22669.23,314000],["2010-04-29",22868.08,23597.21,22536.66,23133.22,202900],["2010-05-04",23199.5,23530.92,22801.8,23199.5,396900],["2010-05-05",23199.5,23332.07,22602.94,23066.93,289800],["2010-05-06",23265.79,24525.19,23199.5,24525.19,841600],["2010-05-07",24525.19,25121.75,23265.79,23994.91,331600],["2010-05-10",23597.21,24127.48,22536.66,23597.21,480600],["2010-05-11",23398.35,24127.48,23199.5,23862.34,421400],["2010-05-12",23199.5,23199.5,22072.67,22205.24,337600],["2010-05-13",22536.66,22934.36,22072.67,22470.37,140800],["2010-05-14",22404.09,22801.8,22271.52,22337.81,152200],["2010-05-17",22669.23,22868.08,21741.25,21741.25,130800],["2010-05-18",21873.82,22072.67,21277.26,21542.39,161900],["2010-05-19",21542.39,21542.39,20150.42,20282.99,259800],["2010-05-20",20216.71,21012.12,19222.44,20614.41,159000],["2010-05-21",19885.29,19885.29,18692.17,18824.74,633700],["2010-05-24",19222.44,19553.87,19023.59,19421.3,151700],["2010-05-25",19553.87,19885.29,19156.16,19156.16,110200],["2010-05-26",19355.01,19951.57,19222.44,19686.43,99500],["2010-05-27",19553.87,20017.86,19355.01,19951.57,126700],["2010-05-28",20746.98,21012.12,20680.7,21012.12,265100],["2010-05-31",20879.55,21608.68,20746.98,21012.12,71700],["2010-06-01",20879.55,20879.55,20216.71,20349.28,138200],["2010-06-02",20282.99,20415.56,19885.29,20349.28,109500],["2010-06-03",21012.12,21409.83,20282.99,20746.98,208400],["2010-06-04",20879.55,20879.55,20282.99,20415.56,76100],["2010-06-07",19421.3,20216.71,19089.88,19553.87,139100],["2010-06-08",19222.44,19686.43,19222.44,19421.3,138800],["2010-06-09",20415.56,20415.56,19222.44,19553.87,97900],["2010-06-10",19421.3,19553.87,19222.44,19487.58,123300],["2010-06-11",20084.14,20216.71,19620.15,19620.15,52600],["2010-06-14",20150.42,20548.13,19620.15,20415.56,142000],["2010-06-15",20415.56,20481.85,19951.57,20415.56,172900],["2010-06-16",21144.69,21674.96,20813.27,21674.96,477200],["2010-06-17",22404.09,23000.65,21873.82,22536.66,434200],["2010-06-18",23796.06,23796.06,21476.11,21940.1,98800],["2010-06-21",22735.51,22735.51,21409.83,22271.52,153300],["2010-06-22",21873.82,22138.95,21343.54,21476.11,191200],["2010-06-23",21542.39,21542.39,20813.27,21277.26,147400],["2010-06-24",21807.53,21807.53,21078.4,21542.39,178300],["2010-06-25",21277.26,21277.26,20680.7,20879.55,212600],["2010-06-28",21012.12,21078.4,20746.98,21078.4,100100],["2010-06-29",20945.84,21078.4,20879.55,20879.55,114400],["2010-06-30",20879.55,20879.55,19885.29,20349.28,76200],["2010-07-01",20216.71,20415.56,19951.57,20084.14,114300],["2010-07-02",20813.27,20813.27,19951.57,20216.71,63000],["2010-07-05",20349.28,20415.56,20150.42,20150.42,55400],["2010-07-06",19951.57,20084.14,19885.29,19951.57,96600],["2010-07-07",20548.13,20548.13,19686.43,19885.29,147800],["2010-07-08",20216.71,20216.71,19819.0,19819.0,86300],["2010-07-09",19885.29,20084.14,19885.29,19951.57,26000],["2010-07-12",19553.87,20282.99,19553.87,20150.42,71400],["2010-07-13",20415.56,21542.39,20415.56,21476.11,184700],["2010-07-14",22205.24,22271.52,21210.97,21343.54,214400],["2010-07-15",20680.7,21409.83,20680.7,20945.84,46100],["2010-07-16",20945.84,21078.4,20746.98,20945.84,44700],["2010-07-19",20945.84,21012.12,20548.13,20680.7,69600],["2010-07-20",20548.13,20879.55,20548.13,20746.98,81600],["2010-07-21",20746.98,20813.27,20481.85,20614.41,70000],["2010-07-22",20746.98,21012.12,20548.13,20746.98,86700],["2010-07-23",21210.97,21210.97,20813.27,21144.69,88900],["2010-07-26",20879.55,20879.55,20349.28,20481.85,57400],["2010-07-27",20879.55,20945.84,20084.14,20216.71,114200],["2010-07-28",20150.42,20150.42,19686.43,19686.43,127400],["2010-07-29",19023.59,19885.29,18891.02,19752.72,90900],["2010-07-30",19620.15,20216.71,19553.87,19620.15,57600],["2010-08-02",19885.29,19885.29,19553.87,19553.87,52100],["2010-08-03",19686.43,19686.43,19487.58,19487.58,45800],["2010-08-04",19819.0,19819.0,19156.16,19288.73,108200],["2010-08-05",19421.3,19421.3,19023.59,19222.44,59400],["2010-08-06",19222.44,19222.44,18559.6,18891.02,77000],["2010-08-09",18957.31,19553.87,18692.17,18824.74,62100],["2010-08-10",18891.02,18891.02,18228.18,18692.17,104100],["2010-08-11",18559.6,18957.31,18559.6,18824.74,33200],["2010-08-12",18559.6,18559.6,17366.48,17631.62,153500],["2010-08-13",17830.47,18427.03,17830.47,18294.46,68900],["2010-08-16",18824.74,19288.73,18824.74,19222.44,69900],["2010-08-17",19222.44,19222.44,18669.28,18738.43,27200],["2010-08-18",18530.99,18669.28,17977.83,17977.83,23100],["2010-08-19",18876.72,18876.72,18254.41,18323.55,24200],["2010-08-20",18323.55,18600.13,17355.52,18116.12,82900],["2010-08-23",17977.83,17977.83,17562.95,17562.95,32200],["2010-08-24",17424.66,17562.95,16594.92,16594.92,170300],["2010-08-25",15696.02,15903.46,15626.88,15696.02,111300],["2010-08-26",15765.17,16387.48,15557.73,15765.17,148400],["2010-08-27",15903.46,15972.61,15696.02,15903.46,67300],["2010-08-30",15972.61,16802.35,15972.61,16802.35,83600],["2010-08-31",16871.5,17770.39,16802.35,17632.1,106800],["2010-09-01",17977.83,17977.83,17493.81,17839.53,46200],["2010-09-06",18669.28,18807.57,18046.97,18530.99,51100],["2010-09-07",17977.83,18323.55,17286.37,17770.39,50200],["2010-09-08",17701.24,17701.24,16802.35,17286.37,25900],["2010-09-09",17286.37,18323.55,17286.37,18185.26,95200],["2010-09-10",18600.13,18876.72,16940.64,17078.93,23300],["2010-09-13",17355.52,17355.52,16664.06,16802.35,41600],["2010-09-14",17839.53,17839.53,16940.64,17286.37,11800],["2010-09-15",17286.37,17286.37,16387.48,16387.48,82000],["2010-09-16",16664.06,17009.79,16456.62,16940.64,31700],["2010-09-17",17286.37,17839.53,17078.93,17701.24,61100],["2010-09-20",17908.68,17977.83,17286.37,17286.37,10300],["2010-09-21",17009.79,17493.81,16940.64,17009.79,66200],["2010-09-22",17009.79,17009.79,16802.35,16940.64,14000],["2010-09-23",16940.64,16940.64,16456.62,16802.35,56300],["2010-09-24",16594.92,16733.21,16594.92,16664.06,22500],["2010-09-27",16594.92,16733.21,16456.62,16733.21,45900],["2010-09-28",16940.64,17009.79,16594.92,16733.21,39100],["2010-09-29",16594.92,16802.35,16525.77,16594.92,21100],["2010-09-30",16594.92,16594.92,16318.33,16525.77,22700],["2010-10-01",16525.77,16594.92,16387.48,16387.48,21000],["2010-10-04",16249.19,16456.62,15903.46,16249.19,25700],["2010-10-05",15696.02,16387.48,15696.02,16387.48,23800],["2010-10-06",16594.92,16733.21,16594.92,16733.21,9900],["2010-10-07",16664.06,16733.21,16456.62,16456.62,25400],["2010-10-08",15972.61,16110.9,15834.32,15903.46,45300],["2010-10-11",16041.75,16041.75,15903.46,15903.46,19400],["2010-10-12",15765.17,16249.19,15557.73,15765.17,49800],["2010-10-13",15903.46,15903.46,15834.32,15903.46,11100],["2010-10-14",16041.75,16249.19,15903.46,15903.46,19500],["2010-10-15",15834.32,15903.46,15834.32,15903.46,7100],["2010-10-18",16249.19,16249.19,15834.32,15834.32,25400],["2010-10-19",15834.32,15834.32,15557.73,15765.17,30600],["2010-10-20",15626.88,15696.02,15419.44,15419.44,45800],["2010-10-21",15557.73,15557.73,15557.73,15557.73,12300],["2010-10-22",15557.73,15557.73,15419.44,15488.59,20400],["2010-10-25",15419.44,15488.59,15419.44,15488.59,3700],["2010-10-26",15488.59,16318.33,15488.59,15903.46,35400],["2010-10-27",15903.46,15903.46,15834.32,15834.32,16900],["2010-10-28",15419.44,15696.02,15281.15,15696.02,32200],["2010-10-29",15557.73,15557.73,15281.15,15281.15,48000],["2010-11-01",15350.3,15350.3,15212.01,15212.01,42900],["2010-11-02",15350.3,15350.3,14866.28,15212.01,15100],["2010-11-03",15212.01,15212.01,15073.71,15142.86,23700],["2010-11-04",15142.86,15212.01,15073.71,15073.71,31000],["2010-11-05",15281.15,15350.3,15212.01,15350.3,5400],["2010-11-08",15281.15,15281.15,14866.28,15073.71,16900],["2010-11-09",14935.42,14935.42,14243.97,14382.26,17000],["2010-11-10",14382.26,14451.41,14382.26,14451.41,7800],["2010-11-11",14382.26,14382.26,14174.82,14313.11,19800],["2010-11-12",14036.53,14036.53,13759.95,13898.24,25900],["2010-11-15",13829.1,13898.24,13621.66,13621.66,42000],["2010-11-16",13621.66,13621.66,13137.64,13345.08,43400],["2010-11-17",13483.37,13483.37,13414.22,13483.37,20300],["2010-11-18",13552.51,13967.39,13552.51,13967.39,27400],["2010-11-19",13829.1,14036.53,13829.1,14036.53,10800],["2010-11-22",13552.51,13829.1,13483.37,13829.1,6800],["2010-11-23",13829.1,13898.24,13829.1,13898.24,3500],["2010-11-24",13967.39,13967.39,13829.1,13829.1,1200],["2010-11-25",14866.28,14866.28,14036.53,14036.53,17800],["2010-11-26",14105.68,14174.82,13967.39,14105.68,11300],["2010-11-29",13967.39,14451.41,13829.1,14451.41,31000],["2010-11-30",14520.55,15142.86,14313.11,15142.86,31900],["2010-12-01",14382.26,14727.99,14243.97,14243.97,11600],["2010-12-02",15073.71,15557.73,14520.55,15557.73,140000],["2010-12-03",16041.75,16387.48,16041.75,16387.48,63200],["2010-12-06",17493.81,17493.81,16249.19,16387.48,73100],["2010-12-07",17009.79,17977.83,16387.48,16387.48,44500],["2010-12-08",16871.5,16871.5,15903.46,15903.46,74800],["2010-12-09",15903.46,16940.64,15903.46,15903.46,30800],["2010-12-10",16871.5,16871.5,16525.77,16871.5,56000],["2010-12-13",17839.53,17839.53,16802.35,17148.08,89400],["2010-12-14",16940.64,17148.08,15903.46,16180.04,71700],["2010-12-15",17078.93,17078.93,15903.46,16041.75,31300],["2010-12-16",16802.35,16802.35,15903.46,15903.46,20800],["2010-12-17",16525.77,16594.92,15765.17,16594.92,40200],["2010-12-20",17148.08,17148.08,16041.75,16110.9,14300],["2010-12-21",16733.21,16733.21,15903.46,16180.04,8800],["2010-12-22",16940.64,16940.64,15972.61,16387.48,22900],["2010-12-23",16249.19,16456.62,16041.75,16110.9,43200],["2010-12-24",17188.03,17188.03,15888.1,15888.1,14000],["2010-12-27",16971.37,17043.59,15888.1,16249.19,9100],["2010-12-28",16754.72,16754.72,15815.88,15888.1,58600],["2010-12-29",15815.88,16465.84,15527.0,16321.41,29700],["2010-12-30",16249.19,16249.19,16249.19,16249.19,9000],["2010-12-31",15888.1,15888.1,15888.1,15888.1,2200],["2011-01-04",15888.1,15888.1,14877.03,15454.78,8200],["2011-01-05",15743.66,15743.66,15310.35,15310.35,11600],["2011-01-06",15310.35,15310.35,15165.91,15310.35,3800],["2011-01-07",15238.13,15238.13,15021.47,15165.91,10900],["2011-01-10",15527.0,15527.0,15382.56,15382.56,5200],["2011-01-11",15165.91,15165.91,14732.6,14732.6,7300],["2011-01-12",15021.47,15021.47,13938.19,14949.25,6000],["2011-01-13",15093.69,15238.13,14732.6,15165.91,11100],["2011-01-14",15093.69,15310.35,14804.82,14804.82,7800],["2011-01-17",15021.47,15454.78,15021.47,15165.91,4300],["2011-01-18",15021.47,15165.91,15021.47,15165.91,3800],["2011-01-19",15165.91,15165.91,14804.82,14804.82,9300],["2011-01-20",15021.47,15021.47,14515.94,14949.25,5400],["2011-01-21",14949.25,14949.25,14804.82,14804.82,1700],["2011-01-24",14804.82,14877.03,14660.38,14660.38,8500],["2011-01-25",14443.72,14515.94,14443.72,14443.72,6000],["2011-01-26",14588.16,14588.16,14588.16,14588.16,400],["2011-01-27",14660.38,14660.38,14443.72,14660.38,10000],["2011-01-28",14732.6,14949.25,14660.38,14660.38,9000],["2011-02-08",15165.91,15165.91,15165.91,15165.91,1200],["2011-02-09",15165.91,15165.91,15165.91,15165.91,6300],["2011-02-10",15382.56,15382.56,14443.72,15238.13,7900],["2011-02-11",15238.13,15238.13,14732.6,14732.6,5200],["2011-02-14",14877.03,15093.69,14804.82,14877.03,15200],["2011-02-15",15021.47,15021.47,14804.82,14877.03,10800],["2011-02-16",15165.91,15165.91,14877.03,14877.03,1000],["2011-02-17",14660.38,14732.6,14227.07,14588.16,16400],["2011-02-18",14443.72,14588.16,14299.29,14299.29,15900],["2011-02-21",14443.72,14443.72,13721.54,13721.54,25600],["2011-02-22",13504.88,13938.19,13504.88,13504.88,29100],["2011-02-23",14443.72,14515.94,13721.54,14227.07,46500],["2011-02-24",15454.78,15454.78,14371.5,14371.5,36200],["2011-02-25",15310.35,16393.63,14443.72,14877.03,44200],["2011-02-28",15093.69,15093.69,14588.16,14732.6,16700],["2011-03-01",14010.41,14515.94,14010.41,14443.72,27800],["2011-03-02",14227.07,14227.07,13432.66,13577.1,33500],["2011-03-03",13721.54,13721.54,13216.01,13360.44,39500],["2011-03-04",14082.63,14082.63,13360.44,13504.88,38300],["2011-03-07",14588.16,14588.16,13504.88,13721.54,27800],["2011-03-08",14154.85,14443.72,13360.44,13577.1,25200],["2011-03-09",13432.66,13432.66,12999.35,12999.35,26200],["2011-03-10",13360.44,13649.32,13288.22,13288.22,19000],["2011-03-11",14443.72,14443.72,12638.26,12999.35,68400],["2011-03-14",13577.1,13649.32,12493.82,12493.82,26800],["2011-03-15",12927.13,12927.13,12638.26,12710.48,46200],["2011-03-16",12710.48,13288.22,12638.26,12999.35,20600],["2011-03-17",13288.22,13360.44,13143.79,13143.79,24500],["2011-03-18",13216.01,13288.22,12999.35,13288.22,61700],["2011-03-21",13432.66,13432.66,13216.01,13216.01,29300],["2011-03-22",13360.44,13649.32,13288.22,13288.22,17800],["2011-03-23",14082.63,14082.63,13432.66,13432.66,20200],["2011-03-24",13649.32,13865.97,13288.22,13288.22,36300],["2011-03-25",14588.16,14588.16,13216.01,13216.01,31000],["2011-03-28",13143.79,13216.01,13143.79,13143.79,7200],["2011-03-29",13432.66,13432.66,12999.35,12999.35,26000],["2011-03-30",13360.44,13577.1,12854.91,12854.91,38100],["2011-03-31",13360.44,13360.44,12999.35,12999.35,18700],["2011-04-01",14082.63,14082.63,12999.35,12999.35,166900],["2011-04-04",12999.35,13216.01,12854.91,13216.01,28800],["2011-04-05",13721.54,13865.97,13360.44,13360.44,19000],["2011-04-06",13288.22,13288.22,12566.04,12566.04,108800],["2011-04-07",12999.35,12999.35,12638.26,12854.91,167100],["2011-04-08",12999.35,12999.35,12566.04,12566.04,108600],["2011-04-13",13071.57,13071.57,12927.13,12927.13,29900],["2011-04-14",13721.54,13938.19,12493.82,12710.48,122300],["2011-04-15",14082.63,14588.16,12710.48,12710.48,34700],["2011-04-18",12421.6,12493.82,12349.38,12421.6,135400],["2011-04-19",12421.6,12421.6,12349.38,12349.38,163900],["2011-04-20",12854.91,12854.91,12421.6,12493.82,182800],["2011-04-21",12421.6,12421.6,12277.16,12277.16,10000],["2011-04-22",12277.16,12277.16,11988.29,12204.95,214600],["2011-04-25",11988.29,12566.04,11988.29,12132.73,208440],["2011-04-26",12132.73,12277.16,11916.07,11916.07,189500],["2011-04-27",11771.63,11916.07,11699.42,11916.07,29000],["2011-04-28",11699.42,11916.07,11627.2,11916.07,228400],["2011-04-29",11554.98,11771.63,11554.98,11699.42,208340],["2011-05-04",11771.63,11988.29,11771.63,11988.29,168900],["2011-05-05",12132.73,12132.73,11699.42,11771.63,180300],["2011-05-06",11699.42,11843.85,11699.42,11843.85,213000],["2011-05-09",12204.95,12421.6,11771.63,11771.63,212100],["2011-05-10",12204.95,12204.95,11916.07,11916.07,167300],["2011-05-11",11988.29,12060.51,11771.63,11771.63,156800],["2011-05-12",11916.07,11916.07,11699.42,11699.42,171100],["2011-05-13",11916.07,12060.51,11699.42,11916.07,20400],["2011-05-16",11699.42,11843.85,11338.32,11410.54,48200],["2011-05-17",11771.63,11771.63,11554.98,11554.98,176200],["2011-05-18",11554.98,11627.2,11410.54,11410.54,44900],["2011-05-19",11843.85,11843.85,11193.89,11193.89,243600],["2011-05-20",11482.76,11482.76,11338.32,11410.54,125000],["2011-05-23",11482.76,11482.76,10832.79,10905.01,204100],["2011-05-24",10977.23,11410.54,10471.7,10471.7,41800],["2011-05-25",10616.14,10616.14,10182.82,10182.82,53000],["2011-05-26",10688.35,10688.35,9605.08,10110.61,91300],["2011-05-27",10688.35,10688.35,9966.17,10255.04,274800],["2011-05-30",10616.14,10616.14,9893.95,9893.95,16100],["2011-05-31",10399.48,10471.7,10255.04,10255.04,225700],["2011-06-01",10399.48,10399.48,10110.61,10327.26,47300],["2011-06-02",10327.26,10471.7,10327.26,10327.26,63600],["2011-06-03",11049.45,11049.45,10038.39,10038.39,58300],["2011-06-06",10471.7,10471.7,10110.61,10327.26,30100],["2011-06-07",10327.26,10327.26,10038.39,10110.61,32400],["2011-06-08",10688.35,10688.35,10038.39,10110.61,234800],["2011-06-09",10399.48,10399.48,10110.61,10255.04,92300],["2011-06-10",10905.01,10905.01,10110.61,10255.04,251600],["2011-06-13",10953.16,10953.16,10327.26,10327.26,56900],["2011-06-14",11344.34,11344.34,10092.55,10092.55,182600],["2011-06-15",11266.1,11266.1,10092.55,10249.02,15700],["2011-06-16",10796.68,11344.34,10170.79,10405.5,56300],["2011-06-17",10170.79,10170.79,10014.31,10014.31,66300],["2011-06-20",10014.31,10327.26,10014.31,10327.26,148100],["2011-06-21",9779.6,10014.31,9701.37,10014.31,12100],["2011-06-22",10249.02,10249.02,9779.6,9857.84,40000],["2011-06-23",10327.26,10327.26,9857.84,9857.84,18800],["2011-06-24",9857.84,9857.84,9779.6,9779.6,181300],["2011-06-27",9701.37,9701.37,9701.37,9701.37,800],["2011-06-28",9779.6,9779.6,9544.89,9544.89,25400],["2011-06-29",9388.42,9388.42,9310.18,9310.18,22700],["2011-06-30",9310.18,9310.18,9153.71,9153.71,10500],["2011-07-01",9231.95,9231.95,8919.0,8919.0,7900],["2011-07-04",8606.05,9310.18,8527.81,9310.18,38100],["2011-07-05",9231.95,9310.18,8919.0,9075.47,52700],["2011-07-06",8997.24,8997.24,8919.0,8919.0,6900],["2011-07-07",8919.0,8919.0,8606.05,8606.05,37700],["2011-07-08",8606.05,8606.05,8449.58,8449.58,23500],["2011-07-11",8606.05,8762.53,8449.58,8449.58,19600],["2011-07-12",8606.05,8606.05,8293.1,8371.34,17000],["2011-07-13",8449.58,8449.58,8371.34,8371.34,2200],["2011-07-14",8371.34,8371.34,8371.34,8371.34,14000],["2011-07-15",8371.34,8371.34,8371.34,8371.34,61000],["2011-07-18",8371.34,8371.34,8371.34,8371.34,72400],["2011-07-19",8371.34,8527.81,8371.34,8449.58,84700],["2011-07-20",8527.81,8684.29,8527.81,8684.29,17700],["2011-07-21",8762.53,9153.71,8762.53,8997.24,24600],["2011-07-22",9075.47,9075.47,8606.05,8997.24,6100],["2011-07-25",8840.76,8840.76,8527.81,8606.05,32100],["2011-07-26",8371.34,8606.05,8371.34,8606.05,172500],["2011-07-27",8606.05,8606.05,8527.81,8606.05,16000],["2011-07-28",8606.05,8606.05,8606.05,8606.05,8500],["2011-07-29",8606.05,8684.29,8606.05,8606.05,9400],["2011-08-01",8606.05,8762.53,8606.05,8606.05,120500],["2011-08-02",8606.05,8606.05,8527.81,8527.81,10400],["2011-08-03",8527.81,8606.05,8527.81,8527.81,107200],["2011-08-04",8762.53,8762.53,8527.81,8762.53,11300],["2011-08-05",8606.05,8684.29,8606.05,8606.05,97400],["2011-08-08",8606.05,8606.05,8606.05,8606.05,77100],["2011-08-09",8449.58,8449.58,8371.34,8371.34,34500],["2011-08-10",8371.34,8527.81,8371.34,8371.34,13600],["2011-08-11",8449.58,8449.58,8136.63,8293.1,23000],["2011-08-12",8371.34,8371.34,8371.34,8371.34,700],["2011-08-15",8371.34,8371.34,8371.34,8371.34,81100],["2011-08-16",8449.58,8449.58,8371.34,8371.34,26800],["2011-08-17",8527.81,8606.05,8449.58,8606.05,33600],["2011-08-18",8527.81,8840.76,8527.81,8684.29,23900],["2011-08-19",8606.05,8606.05,8449.58,8527.81,30060],["2011-08-22",8840.76,9075.47,8762.53,8919.0,13900],["2011-08-23",8606.05,8919.0,8606.05,8606.05,12800],["2011-08-24",8684.29,8684.29,8606.05,8606.05,8200],["2011-08-25",8606.05,8762.53,8606.05,8606.05,13000],["2011-08-26",8449.58,8449.58,8449.58,8449.58,18000],["2011-08-29",8449.58,8762.53,8449.58,8762.53,12900],["2011-08-30",8997.24,8997.24,8606.05,8684.29,18500],["2011-08-31",8684.29,8919.0,8684.29,8684.29,11500],["2011-09-01",8919.0,9310.18,8762.53,8997.24,33600],["2011-09-05",9075.47,9075.47,8840.76,8840.76,11700],["2011-09-06",8684.29,8684.29,8684.29,8684.29,12700],["2011-09-07",8684.29,8997.24,8684.29,8919.0,137600],["2011-09-08",8997.24,9310.18,8997.24,9153.71,282900],["2011-09-09",9153.71,9310.18,9153.71,9231.95,68000],["2011-09-12",9388.42,9857.84,9388.42,9857.84,84800],["2011-09-13",9936.08,9936.08,9623.13,9857.84,27800],["2011-09-14",9857.84,9857.84,9310.18,9310.18,62000],["2011-09-15",9310.18,9388.42,9231.95,9310.18,40000],["2011-09-16",9310.18,9310.18,8997.24,8997.24,64300],["2011-09-19",8997.24,9153.71,8997.24,8997.24,11200],["2011-09-20",8527.81,8997.24,8449.58,8606.05,38000],["2011-09-21",8762.53,8762.53,8606.05,8606.05,6900],["2011-09-22",8606.05,8762.53,8606.05,8684.29,29200],["2011-09-23",8606.05,8606.05,8058.39,8527.81,11600],["2011-09-26",8606.05,8606.05,8293.1,8293.1,9800],["2011-09-27",8371.34,8527.81,8293.1,8293.1,7800],["2011-09-28",8606.05,8606.05,8293.1,8371.34,15700],["2011-09-29",8214.87,8293.1,8136.63,8293.1,24900],["2011-09-30",7667.21,8371.34,7667.21,8136.63,19600],["2011-10-03",7980.16,7980.16,7823.68,7980.16,9200],["2011-10-04",7901.92,7901.92,7823.68,7901.92,7100],["2011-10-05",8293.1,8293.1,8293.1,8293.1,1500],["2011-10-06",8527.81,8527.81,8449.58,8449.58,2800],["2011-10-07",8058.39,8527.81,8058.39,8527.81,26600],["2011-10-10",8293.1,8293.1,8293.1,8293.1,6500],["2011-10-11",8762.53,8762.53,7980.16,7980.16,4000],["2011-10-12",8293.1,8293.1,7980.16,7980.16,4100],["2011-10-13",8371.34,8371.34,8136.63,8136.63,2100],["2011-10-14",8293.1,8371.34,8293.1,8293.1,12400],["2011-10-17",8371.34,8371.34,7980.16,7980.16,3100],["2011-10-18",8058.39,8058.39,7980.16,7980.16,13300],["2011-10-19",7980.16,8058.39,7980.16,8058.39,6300],["2011-10-20",7980.16,7980.16,7980.16,7980.16,100],["2011-10-21",8058.39,8058.39,8058.39,8058.39,2300],["2011-10-24",7823.68,8058.39,7823.68,8058.39,3600],["2011-10-25",8058.39,8058.39,7901.92,7901.92,2600],["2011-10-26",7901.92,7901.92,7901.92,7901.92,10000],["2011-10-27",7901.92,7980.16,7901.92,7901.92,9900],["2011-10-28",7823.68,7980.16,7823.68,7980.16,5900],["2011-10-31",7823.68,7980.16,7823.68,7823.68,18500],["2011-11-01",7745.45,7823.68,7667.21,7823.68,1600],["2011-11-02",7667.21,7667.21,7667.21,7667.21,6000],["2011-11-03",7667.21,7667.21,7667.21,7667.21,0],["2011-11-04",7667.21,7667.21,7667.21,7667.21,5700],["2011-11-07",7823.68,7823.68,7667.21,7667.21,8900],["2011-11-08",7588.97,7667.21,7588.97,7667.21,10000],["2011-11-09",7667.21,7667.21,7588.97,7588.97,23000],["2011-11-10",7667.21,7667.21,7510.74,7510.74,4600],["2011-11-11",7432.5,7432.5,7354.26,7432.5,4000],["2011-11-14",7510.74,7510.74,7197.79,7197.79,17100],["2011-11-15",7197.79,7197.79,7041.31,7197.79,16800],["2011-11-16",7119.55,7197.79,7119.55,7197.79,2100],["2011-11-17",7197.79,7197.79,7119.55,7119.55,10100],["2011-11-18",7119.55,7119.55,7119.55,7119.55,100],["2011-11-21",7119.55,7119.55,7119.55,7119.55,0],["2011-11-22",6963.08,6963.08,6806.6,6806.6,11100],["2011-11-23",6963.08,6963.08,6884.84,6884.84,8000],["2011-11-24",6806.6,6806.6,6650.13,6650.13,12000],["2011-11-25",6884.84,6884.84,6650.13,6650.13,2300],["2011-11-28",7041.31,7041.31,7041.31,7041.31,200],["2011-11-29",6650.13,6650.13,6650.13,6650.13,1800],["2011-11-30",6571.89,6571.89,6571.89,6571.89,3100],["2011-12-01",6415.42,6415.42,6337.18,6337.18,500],["2011-12-02",6337.18,6337.18,6258.95,6258.95,5100],["2011-12-05",6650.13,6650.13,6415.42,6415.42,200],["2011-12-06",6571.89,6571.89,6493.66,6493.66,300],["2011-12-07",6493.66,6493.66,6493.66,6493.66,0],["2011-12-08",6258.95,6258.95,6258.95,6258.95,13300],["2011-12-09",6258.95,6258.95,6258.95,6258.95,600],["2011-12-12",6258.95,6258.95,6258.95,6258.95,500],["2011-12-13",6258.95,6258.95,6258.95,6258.95,300],["2011-12-14",6024.24,6337.18,6024.24,6024.24,1800],["2011-12-15",6102.47,6102.47,5867.76,5867.76,15500],["2011-12-16",6258.95,6258.95,6258.95,6258.95,6000],["2011-12-19",6258.95,6258.95,6258.95,6258.95,0],["2011-12-20",5867.76,5867.76,5867.76,5867.76,22800],["2011-12-21",5867.76,5867.76,5867.76,5867.76,7000],["2011-12-22",5711.29,5711.29,5476.58,5476.58,13500],["2011-12-23",5476.58,5476.58,5476.58,5476.58,8500],["2011-12-26",5711.29,5711.29,5320.1,5320.1,12000],["2011-12-27",5241.87,5241.87,5241.87,5241.87,2800],["2011-12-28",5554.82,5554.82,5476.58,5554.82,12700],["2011-12-29",5789.53,5789.53,5476.58,5476.58,10300],["2011-12-30",5633.05,5633.05,5633.05,5633.05,100],["2012-01-03",5789.53,5789.53,5789.53,5789.53,100],["2012-01-04",5946.0,5946.0,5867.76,5867.76,1200],["2012-01-05",5867.76,5867.76,5867.76,5867.76,100],["2012-01-06",5946.0,5946.0,5867.76,5867.76,1100],["2012-01-09",5867.76,5867.76,5867.76,5867.76,0],["2012-01-10",6180.71,6180.71,6180.71,6180.71,200],["2012-01-11",6180.71,6180.71,6180.71,6180.71,0],["2012-01-12",6180.71,6180.71,6180.71,6180.71,0],["2012-01-13",6258.95,6258.95,6180.71,6180.71,2200],["2012-01-16",6258.95,6258.95,6258.95,6258.95,0],["2012-01-17",5946.0,5946.0,5946.0,5946.0,4800],["2012-01-18",6337.18,6337.18,5711.29,5711.29,2200],["2012-01-19",5554.82,5554.82,5398.34,5398.34,11600],["2012-01-20",5476.58,5476.58,5476.58,5476.58,48000],["2012-01-30",5711.29,5711.29,5711.29,5711.29,1000],["2012-01-31",6024.24,6024.24,5867.76,5867.76,1200],["2012-02-01",6180.71,6180.71,5867.76,5867.76,200],["2012-02-02",5946.0,6415.42,5867.76,6102.47,11000],["2012-02-03",5946.0,5946.0,5711.29,5711.29,13200],["2012-02-06",5633.05,5633.05,5633.05,5633.05,1200],["2012-02-07",5398.34,5476.58,5320.1,5320.1,10200],["2012-02-08",5163.63,5633.05,5163.63,5554.82,6500],["2012-02-09",5476.58,5633.05,5320.1,5633.05,5300],["2012-02-10",5711.29,5711.29,5398.34,5398.34,34400],["2012-02-13",5320.1,5476.58,5320.1,5476.58,10000],["2012-02-14",5398.34,5476.58,5398.34,5476.58,6900],["2012-02-15",5711.29,5711.29,5398.34,5476.58,6600],["2012-02-16",5476.58,5476.58,5476.58,5476.58,2400],["2012-02-17",5476.58,5476.58,5476.58,5476.58,10000],["2012-02-20",5789.53,5789.53,5476.58,5633.05,114100],["2012-02-21",5476.58,5476.58,5476.58,5476.58,44500],["2012-02-22",5554.82,5554.82,5476.58,5476.58,81000],["2012-02-23",5633.05,5789.53,5633.05,5789.53,49800],["2012-02-24",5946.0,6180.71,5789.53,5946.0,29000],["2012-02-27",6102.47,6337.18,6102.47,6337.18,56000],["2012-02-28",6728.37,6728.37,6650.13,6650.13,271900],["2012-02-29",6493.66,7119.55,6415.42,6728.37,52200],["2012-03-01",6728.37,6728.37,6258.95,6571.89,53400],["2012-03-02",6650.13,6963.08,6571.89,6963.08,84700],["2012-03-05",7119.55,7276.03,7041.31,7276.03,210500],["2012-03-06",7588.97,7588.97,7041.31,7119.55,129500],["2012-03-07",7276.03,7276.03,6837.71,7276.03,51700],["2012-03-08",6925.37,7013.04,6574.72,6574.72,36300],["2012-03-09",6399.4,6574.72,6224.07,6487.06,47300],["2012-03-12",6311.73,6311.73,6136.41,6224.07,18900],["2012-03-13",6224.07,6311.73,6224.07,6311.73,12900],["2012-03-14",6224.07,6224.07,6048.74,6136.41,17900],["2012-03-15",6136.41,6311.73,5873.42,6224.07,62500],["2012-03-16",6224.07,6311.73,6048.74,6136.41,41800],["2012-03-19",6136.41,6136.41,6136.41,6136.41,15600],["2012-03-20",6136.41,6224.07,6136.41,6136.41,65400],["2012-03-21",6136.41,6399.4,6136.41,6311.73,30700],["2012-03-22",6224.07,6399.4,6136.41,6399.4,51500],["2012-03-23",6224.07,6399.4,6224.07,6399.4,40000],["2012-03-26",6399.4,6750.05,6399.4,6750.05,158400],["2012-03-27",6837.71,6837.71,6574.72,6574.72,53300],["2012-03-28",6311.73,6662.38,6311.73,6574.72,17100],["2012-03-29",6574.72,6574.72,6399.4,6399.4,26400],["2012-03-30",6399.4,6399.4,6048.74,6048.74,41777],["2012-04-03",6136.41,6311.73,6048.74,6224.07,25700],["2012-04-04",6399.4,6399.4,6136.41,6224.07,27400],["2012-04-05",6224.07,6399.4,6224.07,6311.73,8709],["2012-04-06",6311.73,6311.73,6224.07,6311.73,9756],["2012-04-09",6487.06,6487.06,6224.07,6399.4,14600],["2012-04-10",6399.4,6487.06,6224.07,6399.4,41376],["2012-04-11",6224.07,6487.06,6224.07,6487.06,88900],["2012-04-12",6574.72,6662.38,6487.06,6574.72,46116],["2012-04-13",6487.06,6574.72,6399.4,6399.4,10100],["2012-04-16",6574.72,6925.37,6574.72,6837.71,81093],["2012-04-17",6925.37,7276.03,6925.37,7188.36,235418],["2012-04-18",7276.03,7363.69,7100.7,7276.03,47500],["2012-04-19",7188.36,7188.36,6837.71,6837.71,32800],["2012-04-20",6837.71,6925.37,6750.05,6925.37,27239],["2012-04-23",7013.04,7013.04,6837.71,6837.71,17753],["2012-04-24",6837.71,6925.37,6837.71,6925.37,19100],["2012-04-25",6837.71,7100.7,6837.71,6925.37,62324],["2012-04-26",7100.7,7100.7,6925.37,7013.04,30500],["2012-04-27",6925.37,7100.7,6925.37,7100.7,24638],["2012-05-02",7276.03,7363.69,7100.7,7188.36,75681],["2012-05-03",7100.7,7276.03,7013.04,7276.03,42100],["2012-05-04",7276.03,7626.68,7276.03,7626.68,269000],["2012-05-07",7889.67,8152.65,7889.67,8152.65,196833],["2012-05-08",8327.98,8678.63,8327.98,8503.31,146700],["2012-05-09",8590.97,8678.63,8240.32,8678.63,47097],["2012-05-10",8590.97,8590.97,8152.65,8152.65,141743],["2012-05-11",8152.65,8240.32,7626.68,7889.67,68200],["2012-05-14",7802.0,7977.33,7363.69,7363.69,143800],["2012-05-15",7188.36,7451.35,7100.7,7276.03,43000],["2012-05-16",7100.7,7276.03,7013.04,7276.03,6264],["2012-05-17",7188.36,7539.01,7100.7,7188.36,32700],["2012-05-18",7013.04,7100.7,6925.37,7013.04,23427],["2012-05-21",7100.7,7451.35,7100.7,7451.35,9800],["2012-05-22",7451.35,7451.35,7188.36,7363.69,14000],["2012-05-23",7100.7,7100.7,6925.37,6925.37,20964],["2012-05-24",6750.05,6837.71,6487.06,6837.71,17500],["2012-05-25",6837.71,7276.03,6837.71,7276.03,10400],["2012-05-28",7276.03,7363.69,7276.03,7363.69,1600],["2012-05-29",7363.69,7363.69,7363.69,7363.69,0],["2012-05-30",7188.36,7188.36,6925.37,7100.7,1200],["2012-05-31",6750.05,6925.37,6662.38,6925.37,22700],["2012-06-01",7013.04,7013.04,6750.05,7013.04,3300],["2012-06-04",6750.05,6837.71,6574.72,6574.72,19000],["2012-06-05",6574.72,7013.04,6574.72,7013.04,12000],["2012-06-06",7013.04,7013.04,7013.04,7013.04,0],["2012-06-07",7013.04,7276.03,6837.71,7100.7,27900],["2012-06-08",7100.7,7188.36,7013.04,7188.36,6400],["2012-06-11",7188.36,7188.36,7013.04,7100.7,12021],["2012-06-12",6925.37,6925.37,6837.71,6837.71,17900],["2012-06-13",6837.71,7013.04,6837.71,6837.71,15200],["2012-06-14",6837.71,6837.71,6662.38,6837.71,2200],["2012-06-15",6925.37,6925.37,6750.05,6750.05,3300],["2012-06-18",6750.05,7100.7,6750.05,6750.05,9300],["2012-06-19",6750.05,6837.71,6662.38,6837.71,9900],["2012-06-20",6662.38,6925.37,6487.06,6925.37,10200],["2012-06-21",6925.37,6925.37,6925.37,6925.37,1000],["2012-06-22",6662.38,6837.71,6487.06,6837.71,20800],["2012-06-25",6662.38,6662.38,6487.06,6487.06,11200],["2012-06-26",6224.07,6487.06,6224.07,6311.73,30800],["2012-06-27",6224.07,6399.4,6224.07,6311.73,7800],["2012-06-28",6311.73,6487.06,6311.73,6487.06,15200],["2012-06-29",6311.73,6487.06,6311.73,6487.06,2400],["2012-07-02",6399.4,6487.06,6399.4,6487.06,9400],["2012-07-03",6399.4,6487.06,6311.73,6311.73,10200],["2012-07-04",6311.73,6311.73,6311.73,6311.73,0],["2012-07-05",6224.07,6399.4,6224.07,6399.4,10000],["2012-07-06",6837.71,6837.71,6399.4,6662.38,4300],["2012-07-09",6311.73,6311.73,6311.73,6311.73,100],["2012-07-10",6487.06,6487.06,6487.06,6487.06,500],["2012-07-11",6574.72,6574.72,6574.72,6574.72,100],["2012-07-12",6750.05,6750.05,6750.05,6750.05,100],["2012-07-13",6662.38,7013.04,6662.38,7013.04,3100],["2012-07-16",6574.72,6574.72,6574.72,6574.72,1200],["2012-07-17",6662.38,6662.38,6662.38,6662.38,5000],["2012-07-18",6662.38,6662.38,6662.38,6662.38,0],["2012-07-19",6662.38,7013.04,6662.38,6925.37,3800],["2012-07-20",6925.37,6925.37,6925.37,6925.37,5000],["2012-07-23",6574.72,6574.72,6574.72,6574.72,1100],["2012-07-24",6574.72,6662.38,6574.72,6662.38,7100],["2012-07-25",6399.4,6399.4,6399.4,6399.4,600],["2012-07-26",6487.06,6487.06,6487.06,6487.06,1000],["2012-07-27",6662.38,6662.38,6224.07,6662.38,700],["2012-07-30",6662.38,6662.38,6662.38,6662.38,0],["2012-07-31",6311.73,6399.4,6311.73,6399.4,5100],["2012-08-01",6399.4,6399.4,6399.4,6399.4,1700],["2012-08-02",6750.05,6750.05,6136.41,6136.41,1616],["2012-08-03",6136.41,6224.07,6136.41,6224.07,2700],["2012-08-06",6311.73,6311.73,6224.07,6311.73,16300],["2012-08-07",6311.73,6311.73,6311.73,6311.73,0],["2012-08-08",6311.73,6311.73,6224.07,6224.07,2100],["2012-08-09",6224.07,6224.07,6224.07,6224.07,4582],["2012-08-10",6136.41,6311.73,6048.74,6311.73,17000],["2012-08-13",6136.41,6136.41,5873.42,6136.41,19677],["2012-08-14",6311.73,6311.73,6311.73,6311.73,180],["2012-08-15",6574.72,6574.72,6574.72,6574.72,100],["2012-08-16",6574.72,6574.72,6574.72,6574.72,100],["2012-08-17",6837.71,6837.71,6487.06,6487.06,200],["2012-08-20",6487.06,6487.06,6487.06,6487.06,0],["2012-08-21",6136.41,6136.41,6048.74,6048.74,21100],["2012-08-22",5873.42,5961.08,5873.42,5961.08,42500],["2012-08-23",5698.09,5785.76,5610.43,5785.76,23500],["2012-08-24",5961.08,6136.41,5873.42,6136.41,1300],["2012-08-27",5785.76,5873.42,5785.76,5873.42,16000],["2012-08-28",6136.41,6136.41,6136.41,6136.41,100],["2012-08-29",6136.41,6136.41,6136.41,6136.41,0],["2012-08-30",6136.41,6136.41,6136.41,6136.41,76],["2012-08-31",5961.08,5961.08,5785.76,5961.08,3100],["2012-09-04",5961.08,5961.08,5961.08,5961.08,0],["2012-09-05",5698.09,5873.42,5698.09,5873.42,12300],["2012-09-06",5785.76,5785.76,5785.76,5785.76,1000],["2012-09-07",5698.09,6048.74,5698.09,6048.74,300],["2012-09-10",5698.09,5873.42,5698.09,5873.42,19100],["2012-09-11",5522.77,5873.42,5522.77,5873.42,1700],["2012-09-12",6048.74,6048.74,6048.74,6048.74,100],["2012-09-13",6048.74,6048.74,6048.74,6048.74,0],["2012-09-14",5698.09,5961.08,5698.09,5961.08,500],["2012-09-17",5785.76,5785.76,5785.76,5785.76,12100],["2012-09-18",5522.77,5698.09,5522.77,5522.77,16000],["2012-09-19",5522.77,5873.42,5522.77,5873.42,11100],["2012-09-20",5610.43,5610.43,5610.43,5610.43,5000],["2012-09-21",5610.43,5610.43,5522.77,5610.43,4700],["2012-09-24",5435.1,5522.77,5435.1,5435.1,4600],["2012-09-25",5435.1,5435.1,5435.1,5435.1,53800],["2012-09-26",5435.1,5435.1,5435.1,5435.1,40000],["2012-09-27",5522.77,5522.77,5522.77,5522.77,100],["2012-09-28",5785.76,5785.76,5522.77,5522.77,12000],["2012-10-01",5610.43,5610.43,5347.44,5435.1,17500],["2012-10-02",5347.44,5347.44,5259.78,5259.78,4500],["2012-10-03",5435.1,5435.1,5259.78,5259.78,9200],["2012-10-04",5259.78,5259.78,5259.78,5259.78,10100],["2012-10-05",5347.44,5435.1,4996.79,5435.1,12600],["2012-10-08",5259.78,5435.1,4996.79,5435.1,3700],["2012-10-09",5259.78,5435.1,5259.78,5435.1,8100],["2012-10-10",5259.78,5435.1,5259.78,5347.44,1600],["2012-10-11",5259.78,5347.44,5259.78,5347.44,23100],["2012-10-12",5259.78,5259.78,5259.78,5259.78,9900],["2012-10-15",5347.44,5347.44,5259.78,5347.44,4200],["2012-10-16",5259.78,5698.09,5259.78,5698.09,24300],["2012-10-17",5698.09,5698.09,5698.09,5698.09,0],["2012-10-18",5347.44,5347.44,5347.44,5347.44,6100],["2012-10-19",5172.11,5172.11,5172.11,5172.11,22300],["2012-10-22",5172.11,5172.11,5172.11,5172.11,11200],["2012-10-23",5259.78,5259.78,5259.78,5259.78,3600],["2012-10-24",5259.78,5259.78,5259.78,5259.78,8500],["2012-10-25",5172.11,5259.78,5172.11,5259.78,2100],["2012-10-26",5259.78,5259.78,5259.78,5259.78,1000],["2012-10-29",5259.78,5347.44,5259.78,5347.44,2100],["2012-10-30",5172.11,5172.11,5084.45,5084.45,14000],["2012-10-31",4996.79,5172.11,4996.79,5172.11,4100],["2012-11-01",4996.79,5172.11,4996.79,5172.11,12300],["2012-11-02",4996.79,4996.79,4909.13,4996.79,3800],["2012-11-05",4821.46,4821.46,4821.46,4821.46,9300],["2012-11-06",4996.79,4996.79,4996.79,4996.79,100],["2012-11-07",5172.11,5172.11,5172.11,5172.11,100],["2012-11-08",5084.45,5084.45,5084.45,5084.45,19800],["2012-11-09",5347.44,5347.44,4821.46,4821.46,800],["2012-11-12",4821.46,4821.46,4821.46,4821.46,302],["2012-11-13",4821.46,4821.46,4821.46,4821.46,5000],["2012-11-14",4909.13,4996.79,4909.13,4996.79,2000],["2012-11-15",4996.79,4996.79,4996.79,4996.79,0],["2012-11-16",4996.79,4996.79,4996.79,4996.79,0],["2012-11-19",4996.79,4996.79,4996.79,4996.79,0],["2012-11-20",4909.13,5084.45,4909.13,5084.45,1100],["2012-11-21",5084.45,5084.45,5084.45,5084.45,0],["2012-11-22",4909.13,4909.13,4909.13,4909.13,100],["2012-11-23",5084.45,5084.45,5084.45,5084.45,1600],["2012-11-26",5084.45,5084.45,5084.45,5084.45,0],["2012-11-27",5084.45,5084.45,5084.45,5084.45,0],["2012-11-28",5347.44,5347.44,5347.44,5347.44,100],["2012-11-29",4996.79,4996.79,4996.79,4996.79,1700],["2012-11-30",4996.79,5172.11,4996.79,5172.11,5164],["2012-12-03",5172.11,5172.11,5172.11,5172.11,0],["2012-12-04",4909.13,4909.13,4909.13,4909.13,100],["2012-12-05",4733.8,5084.45,4733.8,5084.45,300],["2012-12-06",4821.46,4821.46,4733.8,4733.8,9080],["2012-12-07",4733.8,4733.8,4733.8,4733.8,96],["2012-12-10",4558.47,4909.13,4558.47,4909.13,10400],["2012-12-11",4996.79,4996.79,4733.8,4821.46,26600],["2012-12-12",4996.79,4996.79,4733.8,4733.8,1200],["2012-12-13",4733.8,4733.8,4733.8,4733.8,2100],["2012-12-14",4733.8,4733.8,4733.8,4733.8,0],["2012-12-17",4733.8,4733.8,4733.8,4733.8,100],["2012-12-18",4733.8,4733.8,4733.8,4733.8,9000],["2012-12-19",4821.46,4821.46,4821.46,4821.46,5000],["2012-12-20",4733.8,4821.46,4733.8,4821.46,7800],["2012-12-21",4646.14,4909.13,4646.14,4909.13,336],["2012-12-24",4646.14,4646.14,4646.14,4646.14,5000],["2012-12-25",4646.14,4733.8,4646.14,4733.8,14100],["2012-12-26",4646.14,4646.14,4646.14,4646.14,1900],["2012-12-27",4646.14,4821.46,4646.14,4821.46,20500],["2012-12-28",4909.13,4909.13,4733.8,4821.46,5000],["2013-01-02",4996.79,4996.79,4996.79,4996.79,14100],["2013-01-03",5084.45,5084.45,4821.46,4996.79,6200],["2013-01-04",4821.46,4821.46,4821.46,4821.46,3000],["2013-01-07",4821.46,4909.13,4821.46,4909.13,48908],["2013-01-08",4909.13,4909.13,4733.8,4733.8,89200],["2013-01-09",4821.46,4909.13,4733.8,4733.8,29000],["2013-01-10",4733.8,4733.8,4733.8,4733.8,0],["2013-01-11",4733.8,4909.13,4733.8,4909.13,3100],["2013-01-14",4821.46,4821.46,4733.8,4821.46,10400],["2013-01-15",4646.14,4821.46,4646.14,4821.46,10200],["2013-01-16",4909.13,4996.79,4821.46,4996.79,7500],["2013-01-17",4996.79,4996.79,4821.46,4821.46,12600],["2013-01-18",4733.8,4821.46,4733.8,4821.46,1500],["2013-01-21",4821.46,4821.46,4821.46,4821.46,200],["2013-01-22",4821.46,4821.46,4733.8,4733.8,7500],["2013-01-23",4733.8,4733.8,4733.8,4733.8,4300],["2013-01-24",4733.8,4821.46,4733.8,4821.46,8100],["2013-01-25",4821.46,4821.46,4821.46,4821.46,4000],["2013-01-28",4821.46,4821.46,4821.46,4821.46,4400],["2013-01-29",4821.46,4821.46,4821.46,4821.46,2626],["2013-01-30",4646.14,4996.79,4646.14,4821.46,14200],["2013-01-31",4821.46,4909.13,4821.46,4909.13,9600],["2013-02-01",4821.46,4909.13,4821.46,4909.13,5800],["2013-02-04",4909.13,4909.13,4909.13,4909.13,3000],["2013-02-05",4909.13,4909.13,4821.46,4821.46,6500],["2013-02-06",4996.79,4996.79,4996.79,4996.79,448],["2013-02-07",4996.79,5172.11,4996.79,4996.79,4300],["2013-02-08",4996.79,5084.45,4996.79,5084.45,2200],["2013-02-18",5084.45,5084.45,4996.79,5084.45,2800],["2013-02-19",4996.79,4996.79,4909.13,4909.13,6808],["2013-02-20",4821.46,5172.11,4821.46,5172.11,5886],["2013-02-21",5172.11,5259.78,4821.46,4821.46,38000],["2013-02-22",5172.11,5172.11,4821.46,4821.46,15400],["2013-02-25",4909.13,5084.45,4909.13,5084.45,13400],["2013-02-26",5084.45,5259.78,4996.79,5259.78,89000],["2013-02-27",4809.16,5353.59,4809.16,5353.59,236],["2013-02-28",4899.9,5172.11,4899.9,4899.9,10600],["2013-03-01",5081.38,5172.11,4899.9,5081.38,4500],["2013-03-04",4899.9,4899.9,4899.9,4899.9,8500],["2013-03-05",4899.9,4899.9,4809.16,4899.9,10200],["2013-03-06",4899.9,4899.9,4899.9,4899.9,0],["2013-03-07",4899.9,4899.9,4899.9,4899.9,5000],["2013-03-08",4899.9,4990.64,4899.9,4899.9,1400],["2013-03-11",4899.9,4899.9,4899.9,4899.9,1800],["2013-03-12",4990.64,4990.64,4899.9,4899.9,3800],["2013-03-13",4990.64,4990.64,4809.16,4809.16,5900],["2013-03-14",4809.16,4809.16,4809.16,4809.16,0],["2013-03-15",5081.38,5081.38,5081.38,5081.38,1000],["2013-03-18",5081.38,5081.38,4899.9,4899.9,1200],["2013-03-19",4990.64,4990.64,4990.64,4990.64,1000],["2013-03-20",4899.9,4990.64,4899.9,4990.64,3100],["2013-03-21",4718.42,4718.42,4718.42,4718.42,100],["2013-03-22",4718.42,4718.42,4718.42,4718.42,0],["2013-03-25",5081.38,5081.38,5081.38,5081.38,1000],["2013-03-26",5081.38,5081.38,4899.9,4899.9,5000],["2013-03-27",5081.38,5081.38,5081.38,5081.38,500],["2013-03-28",5081.38,5081.38,5081.38,5081.38,0],["2013-03-29",4809.16,4899.9,4809.16,4809.16,1300],["2013-04-01",5081.38,5081.38,5081.38,5081.38,500],["2013-04-02",4990.64,4990.64,4899.9,4990.64,3500],["2013-04-03",5081.38,5262.85,4990.64,4990.64,2000],["2013-04-04",4990.64,4990.64,4990.64,4990.64,7500],["2013-04-05",4990.64,4990.64,4990.64,4990.64,0],["2013-04-08",4899.9,4899.9,4899.9,4899.9,100],["2013-04-09",5172.11,5172.11,4899.9,4990.64,3000],["2013-04-10",5353.59,5353.59,4990.64,4990.64,1200],["2013-04-11",5262.85,5444.33,5081.38,5081.38,12200],["2013-04-12",5081.38,5262.85,5081.38,5262.85,2216],["2013-04-15",5262.85,5262.85,5262.85,5262.85,0],["2013-04-16",5081.38,5081.38,5081.38,5081.38,502],["2013-04-17",5081.38,5081.38,5081.38,5081.38,0],["2013-04-18",5081.38,5081.38,4809.16,4809.16,658],["2013-04-22",4899.9,4899.9,4809.16,4809.16,3500],["2013-04-23",4809.16,4809.16,4809.16,4809.16,13800],["2013-04-24",4809.16,4899.9,4809.16,4899.9,3800],["2013-04-25",4990.64,4990.64,4990.64,4990.64,200],["2013-04-26",4536.94,4990.64,4536.94,4718.42,1300],["2013-05-02",4536.94,4536.94,4536.94,4536.94,100],["2013-05-03",4718.42,4718.42,4718.42,4718.42,1000],["2013-05-06",4718.42,4809.16,4627.68,4809.16,7640],["2013-05-07",4809.16,4809.16,4718.42,4809.16,3698],["2013-05-08",4718.42,4718.42,4718.42,4718.42,5301],["2013-05-09",4718.42,4718.42,4718.42,4718.42,64],["2013-05-10",4809.16,4809.16,4809.16,4809.16,500],["2013-05-13",4899.9,4899.9,4899.9,4899.9,3430],["2013-05-14",4899.9,4990.64,4899.9,4899.9,2212],["2013-05-15",4899.9,4899.9,4899.9,4899.9,5000],["2013-05-16",4809.16,4809.16,4809.16,4809.16,1500],["2013-05-17",4809.16,4809.16,4809.16,4809.16,8928],["2013-05-20",4809.16,4809.16,4809.16,4809.16,8100],["2013-05-21",4809.16,4990.64,4718.42,4718.42,10718],["2013-05-22",4990.64,4990.64,4990.64,4990.64,144],["2013-05-23",4809.16,4809.16,4809.16,4809.16,1000],["2013-05-24",4718.42,4718.42,4718.42,4718.42,1396],["2013-05-27",4809.16,4809.16,4809.16,4809.16,3596],["2013-05-28",4899.9,4899.9,4718.42,4809.16,3200],["2013-05-29",4718.42,4809.16,4718.42,4718.42,6221],["2013-05-30",4718.42,4718.42,4718.42,4718.42,4600],["2013-05-31",4718.42,4809.16,4536.94,4718.42,15400],["2013-06-03",4627.68,4718.42,4627.68,4718.42,2600],["2013-06-04",4627.68,4809.16,4627.68,4809.16,200],["2013-06-05",4809.16,4809.16,4718.42,4718.42,4208],["2013-06-06",4809.16,4809.16,4718.42,4809.16,1800],["2013-06-07",4809.16,4809.16,4809.16,4809.16,11412],["2013-06-10",4809.16,4809.16,4718.42,4718.42,4100],["2013-06-11",4809.16,4809.16,4718.42,4718.42,400],["2013-06-12",4809.16,4809.16,4718.42,4718.42,10460],["2013-06-13",4718.42,4718.42,4718.42,4718.42,11400],["2013-06-14",4718.42,4809.16,4718.42,4809.16,10512],["2013-06-17",4718.42,4809.16,4718.42,4809.16,6900],["2013-06-18",4809.16,4809.16,4809.16,4809.16,1200],["2013-06-19",4809.16,4899.9,4809.16,4899.9,1900],["2013-06-20",4809.16,4809.16,4809.16,4809.16,8800],["2013-06-21",4809.16,4809.16,4809.16,4809.16,1086],["2013-06-24",4718.42,4718.42,4627.68,4718.42,16500],["2013-06-25",4718.42,4718.42,4718.42,4718.42,722784],["2013-06-26",4627.68,4718.42,4627.68,4718.42,5540],["2013-06-27",4718.42,4718.42,4718.42,4718.42,0],["2013-06-28",4627.68,4627.68,4627.68,4627.68,100],["2013-07-01",4627.68,4627.68,4627.68,4627.68,112],["2013-07-02",4627.68,4627.68,4536.94,4627.68,35660],["2013-07-03",4627.68,4627.68,4627.68,4627.68,5000],["2013-07-04",4536.94,4627.68,4536.94,4627.68,2217],["2013-07-05",4627.68,4627.68,4627.68,4627.68,1900],["2013-07-08",4173.99,4627.68,4173.99,4627.68,200],["2013-07-09",4536.94,4536.94,4536.94,4536.94,21200],["2013-07-10",4536.94,4536.94,4536.94,4536.94,4620],["2013-07-11",4536.94,4536.94,4536.94,4536.94,7900],["2013-07-12",4536.94,4536.94,4536.94,4536.94,900],["2013-07-15",4536.94,4536.94,4536.94,4536.94,12900],["2013-07-16",4536.94,4536.94,4536.94,4536.94,8300],["2013-07-17",4536.94,4536.94,4536.94,4536.94,0],["2013-07-18",4809.16,4809.16,4809.16,4809.16,100],["2013-07-19",4809.16,4809.16,4809.16,4809.16,60],["2013-07-22",4809.16,4809.16,4809.16,4809.16,0],["2013-07-23",4899.9,4899.9,4718.42,4718.42,400],["2013-07-24",4536.94,4536.94,4536.94,4536.94,1700],["2013-07-25",4536.94,4536.94,4536.94,4536.94,1200],["2013-07-26",4446.2,4446.2,4446.2,4446.2,166],["2013-07-29",4355.46,4718.42,4355.46,4718.42,1100],["2013-07-30",4355.46,4355.46,4355.46,4355.46,100],["2013-07-31",4355.46,4355.46,4355.46,4355.46,10],["2013-08-01",4355.46,4355.46,4355.46,4355.46,0],["2013-08-02",4355.46,4355.46,4355.46,4355.46,900],["2013-08-05",4536.94,4536.94,4446.2,4446.2,700],["2013-08-06",4536.94,4536.94,4446.2,4446.2,8200],["2013-08-07",4446.2,4536.94,4446.2,4536.94,1200],["2013-08-08",4446.2,4446.2,4446.2,4446.2,200],["2013-08-09",4446.2,4446.2,4355.46,4355.46,5100],["2013-08-12",4536.94,4536.94,4446.2,4446.2,1100],["2013-08-13",4446.2,4446.2,4446.2,4446.2,1300],["2013-08-14",4446.2,4536.94,4446.2,4446.2,6500],["2013-08-15",4536.94,4536.94,4446.2,4446.2,3400],["2013-08-16",4446.2,4446.2,4446.2,4446.2,1612],["2013-08-19",4446.2,4446.2,4446.2,4446.2,2000],["2013-08-20",4446.2,4446.2,4264.73,4264.73,5100],["2013-08-21",4355.46,4446.2,4264.73,4355.46,40800],["2013-08-22",4446.2,4446.2,4355.46,4446.2,3100],["2013-08-23",4446.2,4536.94,4446.2,4536.94,400],["2013-08-26",4536.94,4536.94,4536.94,4536.94,6200],["2013-08-27",4536.94,4536.94,4536.94,4536.94,3000],["2013-08-28",4536.94,4536.94,4536.94,4536.94,3100],["2013-08-29",4536.94,4536.94,4536.94,4536.94,5000],["2013-08-30",4536.94,4536.94,4446.2,4446.2,7900],["2013-09-03",4446.2,4536.94,4446.2,4536.94,8000],["2013-09-04",4536.94,4536.94,4536.94,4536.94,0],["2013-09-05",4627.68,4627.68,4536.94,4536.94,2400],["2013-09-06",4536.94,4627.68,4536.94,4627.68,2300],["2013-09-09",4536.94,4627.68,4536.94,4627.68,6900],["2013-09-10",4627.68,4627.68,4627.68,4627.68,2000],["2013-09-11",4627.68,4627.68,4536.94,4536.94,1600],["2013-09-12",4536.94,4627.68,4536.94,4536.94,6200],["2013-09-13",4536.94,4627.68,4536.94,4627.68,2300],["2013-09-16",4627.68,4627.68,4627.68,4627.68,1000],["2013-09-17",4536.94,4627.68,4536.94,4627.68,8000],["2013-09-18",4627.68,4627.68,4627.68,4627.68,8000],["2013-09-19",4627.68,4627.68,4627.68,4627.68,10000],["2013-09-20",4627.68,4627.68,4627.68,4627.68,0],["2013-09-23",4627.68,4627.68,4627.68,4627.68,3000],["2013-09-24",4627.68,4718.42,4627.68,4718.42,5608],["2013-09-25",4809.16,4809.16,4809.16,4809.16,3300],["2013-09-26",4809.16,4809.16,4809.16,4809.16,1100],["2013-09-27",4718.42,4809.16,4718.42,4809.16,3100],["2013-09-30",4899.9,4899.9,4809.16,4809.16,8096],["2013-10-01",4809.16,4809.16,4809.16,4809.16,8169],["2013-10-02",4809.16,4809.16,4809.16,4809.16,600],["2013-10-03",4809.16,4809.16,4809.16,4809.16,3700],["2013-10-04",4718.42,4809.16,4718.42,4809.16,3100],["2013-10-07",4809.16,4809.16,4809.16,4809.16,5040],["2013-10-08",4809.16,4809.16,4809.16,4809.16,2000],["2013-10-09",4809.16,4809.16,4809.16,4809.16,2000],["2013-10-10",4809.16,4809.16,4809.16,4809.16,4000],["2013-10-11",4809.16,4809.16,4718.42,4809.16,5700],["2013-10-14",4718.42,4718.42,4718.42,4718.42,100],["2013-10-15",4809.16,4809.16,4809.16,4809.16,3000],["2013-10-16",4809.16,4809.16,4718.42,4718.42,1100],["2013-10-17",4899.9,4899.9,4809.16,4809.16,2400],["2013-10-18",4809.16,4809.16,4809.16,4809.16,2100],["2013-10-21",4809.16,4809.16,4809.16,4809.16,0],["2013-10-22",4809.16,4809.16,4809.16,4809.16,2000],["2013-10-23",4809.16,4809.16,4809.16,4809.16,4000],["2013-10-24",4899.9,4899.9,4809.16,4809.16,7000],["2013-10-25",4809.16,4809.16,4809.16,4809.16,0],["2013-10-28",4809.16,4809.16,4718.42,4718.42,5100],["2013-10-29",4718.42,4718.42,4718.42,4718.42,3400],["2013-10-30",4718.42,4718.42,4718.42,4718.42,0],["2013-10-31",4718.42,4718.42,4718.42,4718.42,2120],["2013-11-01",4718.42,4718.42,4627.68,4627.68,7100],["2013-11-04",4809.16,4809.16,4809.16,4809.16,5100],["2013-11-05",4809.16,4899.9,4809.16,4899.9,10000],["2013-11-06",4899.9,4899.9,4899.9,4899.9,2100],["2013-11-07",4809.16,4809.16,4809.16,4809.16,2600],["2013-11-08",4809.16,4809.16,4718.42,4718.42,21600],["2013-11-11",4718.42,4718.42,4718.42,4718.42,9000],["2013-11-12",4718.42,4718.42,4718.42,4718.42,0],["2013-11-13",4718.42,4718.42,4718.42,4718.42,40000],["2013-11-14",4718.42,4718.42,4718.42,4718.42,5190],["2013-11-15",4899.9,4990.64,4809.16,4990.64,18000],["2013-11-18",4899.9,4990.64,4809.16,4990.64,21000],["2013-11-19",4899.9,4990.64,4899.9,4899.9,15500],["2013-11-20",4990.64,5081.38,4990.64,5081.38,51798],["2013-11-21",5172.11,5444.33,5172.11,5172.11,59588],["2013-11-22",5172.11,5262.85,5081.38,5262.85,26300],["2013-11-25",5353.59,5353.59,5172.11,5172.11,9222],["2013-11-26",5172.11,5172.11,5081.38,5081.38,6700],["2013-11-27",5081.38,5081.38,5081.38,5081.38,13200],["2013-11-28",5081.38,5081.38,4990.64,4990.64,6700],["2013-11-29",5081.38,5081.38,5081.38,5081.38,2000],["2013-12-02",5081.38,5081.38,4990.64,4990.64,25580],["2013-12-03",4990.64,5081.38,4990.64,5081.38,52200],["2013-12-04",5172.11,5262.85,5172.11,5262.85,1200],["2013-12-05",5081.38,5172.11,5081.38,5172.11,10600],["2013-12-06",4990.64,4990.64,4990.64,4990.64,10100],["2013-12-09",4990.64,4990.64,4899.9,4899.9,11028],["2013-12-10",4899.9,4899.9,4809.16,4899.9,23000],["2013-12-11",4899.9,4899.9,4809.16,4809.16,7900],["2013-12-12",4809.16,4899.9,4536.94,4899.9,7000],["2013-12-13",4899.9,4899.9,4899.9,4899.9,2000],["2013-12-16",4627.68,4627.68,4627.68,4627.68,100],["2013-12-17",4718.42,4899.9,4718.42,4899.9,5400],["2013-12-18",4899.9,4899.9,4899.9,4899.9,747],["2013-12-19",4718.42,4899.9,4718.42,4899.9,728],["2013-12-20",4899.9,4899.9,4899.9,4899.9,10300],["2013-12-23",4899.9,4899.9,4899.9,4899.9,213],["2013-12-24",4899.9,5081.38,4899.9,4899.9,3200],["2013-12-25",4899.9,4899.9,4899.9,4899.9,10100],["2013-12-26",4899.9,4899.9,4809.16,4809.16,3700],["2013-12-27",4809.16,4809.16,4809.16,4809.16,0],["2013-12-30",4809.16,4990.64,4809.16,4990.64,4000],["2013-12-31",4809.16,4990.64,4809.16,4990.64,3000],["2014-01-02",4899.9,4899.9,4899.9,4899.9,6098],["2014-01-03",4809.16,4899.9,4809.16,4809.16,3043],["2014-01-06",4899.9,5172.11,4899.9,5172.11,4002],["2014-01-07",5081.38,5081.38,4899.9,4899.9,4608],["2014-01-08",4899.9,4899.9,4899.9,4899.9,21000],["2014-01-09",4899.9,4899.9,4899.9,4899.9,16100],["2014-01-10",4899.9,4899.9,4899.9,4899.9,2000],["2014-01-13",5081.38,5353.59,5081.38,5353.59,87100],["2014-01-14",5807.29,5807.29,5444.33,5807.29,76460],["2014-01-15",6351.72,6351.72,6351.72,6351.72,152300],["2014-01-16",6986.89,6986.89,5716.55,5716.55,74200],["2014-01-17",5353.59,5716.55,5262.85,5262.85,16000],["2014-01-20",5262.85,5262.85,4899.9,4899.9,47400],["2014-01-21",4899.9,5172.11,4899.9,5081.38,11277],["2014-01-22",5353.59,5353.59,4990.64,5081.38,5100],["2014-01-23",4899.9,5262.85,4899.9,5262.85,4100],["2014-01-24",5262.85,5262.85,5081.38,5081.38,6800],["2014-01-27",5081.38,5081.38,5081.38,5081.38,100],["2014-02-06",5081.38,5262.85,5081.38,5262.85,2000],["2014-02-07",5172.11,5172.11,5081.38,5172.11,3300],["2014-02-10",5172.11,5625.81,5172.11,5625.81,18071],["2014-02-11",5444.33,5625.81,5444.33,5625.81,14010],["2014-02-12",5625.81,5807.29,5535.07,5807.29,4600],["2014-02-13",5444.33,5898.03,5444.33,5898.03,15800],["2014-02-14",5625.81,5716.55,5625.81,5716.55,7400],["2014-02-17",5716.55,5807.29,5535.07,5625.81,63610],["2014-02-18",5716.55,5807.29,5625.81,5807.29,15901],["2014-02-19",5807.29,5988.76,5716.55,5807.29,16900],["2014-02-20",5716.55,5807.29,5535.07,5807.29,41376],["2014-02-21",5807.29,5807.29,5625.81,5625.81,3577],["2014-02-24",5716.55,5898.03,5716.55,5898.03,16600],["2014-02-25",5898.03,5988.76,5898.03,5898.03,9700],["2014-02-26",5898.03,5898.03,5898.03,5898.03,4200],["2014-02-27",5807.29,5988.76,5807.29,5988.76,24500],["2014-02-28",5988.76,5988.76,5988.76,5988.76,26600],["2014-03-03",6449.44,6449.44,5988.76,5988.76,30700],["2014-03-04",5712.36,5988.76,5712.36,5988.76,17947],["2014-03-05",5620.22,5988.76,5620.22,5988.76,16200],["2014-03-06",5988.76,6080.9,5988.76,6080.9,26948],["2014-03-07",6357.3,6357.3,5988.76,5988.76,47700],["2014-03-10",5988.76,6449.44,5988.76,6449.44,60000],["2014-03-11",6633.71,7002.25,6633.71,6725.84,75400],["2014-03-12",6633.71,6910.11,6080.9,6633.71,29800],["2014-03-13",6541.57,6633.71,6449.44,6633.71,28986],["2014-03-14",6633.71,6633.71,6173.03,6357.3,8574],["2014-03-17",6357.3,6541.57,6357.3,6541.57,23100],["2014-03-18",6541.57,6817.98,6449.44,6541.57,85900],["2014-03-19",6541.57,6633.71,6449.44,6633.71,36600],["2014-03-20",6817.98,6817.98,6449.44,6725.84,17013],["2014-03-21",6725.84,6817.98,6725.84,6817.98,48700],["2014-03-24",6817.98,7462.92,6817.98,7462.92,63192],["2014-03-25",7739.33,7739.33,7186.52,7370.79,86182],["2014-03-26",7278.65,7370.79,6633.71,6817.98,20536],["2014-03-27",6725.84,7002.25,6449.44,7002.25,29322],["2014-03-28",7002.25,7002.25,6725.84,7002.25,12310],["2014-03-31",6817.98,7002.25,6541.57,7002.25,11200],["2014-04-01",6449.44,6725.84,6449.44,6633.71,26500],["2014-04-02",6633.71,6910.11,6449.44,6910.11,12586],["2014-04-03",6633.71,6910.11,6633.71,6910.11,19914],["2014-04-04",6449.44,6633.71,6265.17,6633.71,39700],["2014-04-07",6449.44,6725.84,6449.44,6725.84,500],["2014-04-08",6725.84,6725.84,6449.44,6633.71,3500],["2014-04-10",6633.71,6633.71,5988.76,6449.44,26000],["2014-04-11",6910.11,6910.11,6910.11,6910.11,1400],["2014-04-14",6449.44,6449.44,6265.17,6449.44,49369],["2014-04-15",6449.44,6817.98,6449.44,6817.98,1100],["2014-04-16",6265.17,6265.17,6265.17,6265.17,5500],["2014-04-17",6265.17,6265.17,6265.17,6265.17,7532],["2014-04-18",5804.49,5988.76,5804.49,5804.49,8745],["2014-04-21",5343.82,6265.17,5343.82,6265.17,200],["2014-04-22",6173.03,6265.17,5896.63,6265.17,1100],["2014-04-23",5804.49,6080.9,5804.49,6080.9,6256],["2014-04-24",5804.49,5804.49,5804.49,5804.49,3900],["2014-04-25",5712.36,5712.36,5712.36,5712.36,2100],["2014-04-28",5712.36,5712.36,5712.36,5712.36,0],["2014-04-29",5804.49,5804.49,5712.36,5712.36,2300],["2014-05-05",5712.36,5988.76,5435.96,5435.96,20700],["2014-05-06",5435.96,5804.49,5251.69,5804.49,5600],["2014-05-07",5343.82,5896.63,5251.69,5896.63,4900],["2014-05-08",5343.82,5528.09,5343.82,5343.82,22964],["2014-05-09",5528.09,5528.09,5528.09,5528.09,5032],["2014-05-12",5528.09,5528.09,5528.09,5528.09,1000],["2014-05-13",5067.42,5067.42,5067.42,5067.42,10300],["2014-05-14",5343.82,5343.82,5343.82,5343.82,2400],["2014-05-15",5251.69,5251.69,5251.69,5251.69,10000],["2014-05-16",5159.55,5528.09,5067.42,5528.09,11500],["2014-05-19",5528.09,5528.09,5528.09,5528.09,4000],["2014-05-20",5528.09,5528.09,5528.09,5528.09,0],["2014-05-21",5528.09,5620.22,5528.09,5620.22,8500],["2014-05-22",5528.09,5528.09,5528.09,5528.09,1100],["2014-05-23",5528.09,5528.09,5528.09,5528.09,0],["2014-05-26",5435.96,5712.36,5435.96,5712.36,9100],["2014-05-27",5528.09,5528.09,5528.09,5528.09,13900],["2014-05-28",5528.09,5528.09,5528.09,5528.09,22400],["2014-05-29",5528.09,5620.22,5528.09,5528.09,39700],["2014-05-30",5528.09,5528.09,5159.55,5159.55,14200],["2014-06-02",5435.96,5435.96,5435.96,5435.96,2100],["2014-06-03",5528.09,5528.09,5528.09,5528.09,5300],["2014-06-04",5528.09,5528.09,5528.09,5528.09,5100],["2014-06-05",5528.09,5528.09,5528.09,5528.09,2026],["2014-06-06",5528.09,5528.09,5528.09,5528.09,5743],["2014-06-09",5528.09,5528.09,5528.09,5528.09,700],["2014-06-10",5528.09,5528.09,5528.09,5528.09,22000],["2014-06-11",5528.09,5528.09,5528.09,5528.09,200],["2014-06-12",5159.55,6080.9,5159.55,6080.9,5100],["2014-06-13",6080.9,6080.9,6080.9,6080.9,300],["2014-06-16",5804.49,5896.63,5712.36,5896.63,400],["2014-06-17",5804.49,5804.49,5804.49,5804.49,100],["2014-06-18",5528.09,6080.9,5528.09,6080.9,12900],["2014-06-19",5712.36,5804.49,5712.36,5804.49,1000],["2014-06-20",5620.22,5620.22,5528.09,5528.09,6100],["2014-06-23",5620.22,5712.36,5620.22,5712.36,2300],["2014-06-24",5804.49,5804.49,5804.49,5804.49,150],["2014-06-25",5620.22,5712.36,5620.22,5712.36,2300],["2014-06-26",5712.36,5804.49,5620.22,5804.49,3200],["2014-06-27",5620.22,5804.49,5620.22,5804.49,342],["2014-06-30",5712.36,5804.49,5712.36,5804.49,4100],["2014-07-01",5804.49,5896.63,5804.49,5804.49,11800],["2014-07-02",5528.09,5988.76,5528.09,5988.76,6800],["2014-07-03",5804.49,5896.63,5804.49,5896.63,1844],["2014-07-04",5896.63,5988.76,5896.63,5896.63,9900],["2014-07-07",5896.63,6357.3,5896.63,6357.3,2850],["2014-07-08",5988.76,6265.17,5988.76,6265.17,14400],["2014-07-09",5988.76,5988.76,5988.76,5988.76,6960],["2014-07-10",5988.76,5988.76,5988.76,5988.76,23],["2014-07-11",5988.76,5988.76,5988.76,5988.76,6500],["2014-07-14",5988.76,6173.03,5988.76,6173.03,200],["2014-07-15",6080.9,6080.9,5804.49,5804.49,23600],["2014-07-16",6080.9,6080.9,5988.76,5988.76,5396],["2014-07-17",5988.76,5988.76,5988.76,5988.76,10269],["2014-07-18",5988.76,6080.9,5988.76,6080.9,11251],["2014-07-21",5988.76,6080.9,5988.76,6080.9,12701],["2014-07-22",5988.76,6080.9,5988.76,5988.76,7600],["2014-07-23",5988.76,5988.76,5988.76,5988.76,500],["2014-07-24",5988.76,5988.76,5896.63,5896.63,29000],["2014-07-25",5988.76,6173.03,5988.76,5988.76,12835],["2014-07-28",5988.76,5988.76,5896.63,5988.76,12900],["2014-07-29",5988.76,5988.76,5988.76,5988.76,21000],["2014-07-30",5988.76,5988.76,5988.76,5988.76,8500],["2014-07-31",6080.9,6173.03,6080.9,6173.03,1500],["2014-08-01",6080.9,6173.03,6080.9,6173.03,2355],["2014-08-04",6173.03,6173.03,6080.9,6080.9,6152],["2014-08-05",6080.9,6080.9,6080.9,6080.9,1600],["2014-08-06",6080.9,6080.9,6080.9,6080.9,5038],["2014-08-07",6080.9,6080.9,5988.76,6080.9,15312],["2014-08-08",6080.9,6080.9,6080.9,6080.9,14016],["2014-08-11",6173.03,6265.17,5988.76,5988.76,39028],["2014-08-12",6080.9,6173.03,6080.9,6173.03,4300],["2014-08-13",6173.03,6173.03,5988.76,5988.76,30048],["2014-08-14",5988.76,6080.9,5988.76,6080.9,18452],["2014-08-15",5988.76,5988.76,5988.76,5988.76,4000],["2014-08-18",5804.49,6080.9,5804.49,6080.9,378],["2014-08-19",5988.76,6080.9,5988.76,6080.9,4206],["2014-08-20",5988.76,6080.9,5988.76,6080.9,31503],["2014-08-21",6080.9,6080.9,6080.9,6080.9,2200],["2014-08-22",6173.03,6173.03,5988.76,6173.03,400],["2014-08-25",6173.03,6173.03,6173.03,6173.03,52],["2014-08-26",5988.76,6173.03,5988.76,6173.03,10600],["2014-08-27",5988.76,5988.76,5988.76,5988.76,2000],["2014-08-28",5896.63,6080.9,5896.63,6080.9,1314],["2014-08-29",5988.76,5988.76,5988.76,5988.76,44900],["2014-09-03",6080.9,6173.03,6080.9,6173.03,23400],["2014-09-04",6173.03,6173.03,5988.76,5988.76,61930],["2014-09-05",6080.9,6173.03,6080.9,6173.03,51300],["2014-09-08",6265.17,6357.3,6265.17,6265.17,19216],["2014-09-09",6265.17,6265.17,5988.76,6173.03,2600],["2014-09-10",6080.9,6173.03,5988.76,6173.03,15700],["2014-09-11",6080.9,6173.03,6080.9,6173.03,7700],["2014-09-12",6080.9,6173.03,5988.76,6173.03,33600],["2014-09-15",6173.03,6173.03,6080.9,6080.9,7586],["2014-09-16",5988.76,5988.76,5988.76,5988.76,45544],["2014-09-17",5988.76,6080.9,5896.63,6080.9,41700],["2014-09-18",6080.9,6080.9,5988.76,6080.9,6800],["2014-09-19",5896.63,6080.9,5804.49,6080.9,7236],["2014-09-22",6080.9,6080.9,5988.76,5988.76,1620],["2014-09-23",5988.76,5988.76,5896.63,5896.63,8000],["2014-09-24",5988.76,5988.76,5896.63,5988.76,700],["2014-09-25",5896.63,5896.63,5896.63,5896.63,22200],["2014-09-26",5988.76,5988.76,5988.76,5988.76,10000],["2014-09-29",5988.76,6080.9,5988.76,6080.9,2700],["2014-09-30",5988.76,5988.76,5988.76,5988.76,12300],["2014-10-01",5988.76,6080.9,5896.63,6080.9,15364],["2014-10-02",6080.9,6173.03,5988.76,6080.9,1600],["2014-10-03",6080.9,6173.03,6080.9,6173.03,14808],["2014-10-06",6173.03,6265.17,6173.03,6173.03,116917],["2014-10-07",6265.17,6725.84,6173.03,6725.84,228607],["2014-10-08",6817.98,7370.79,6817.98,7278.65,101910],["2014-10-09",7186.52,7186.52,6725.84,6725.84,44419],["2014-10-10",6725.84,6725.84,6265.17,6449.44,42900],["2014-10-13",6633.71,6633.71,6265.17,6449.44,47000],["2014-10-14",6633.71,6725.84,6357.3,6449.44,175553],["2014-10-15",6449.44,6449.44,6449.44,6449.44,15690],["2014-10-16",6357.3,6357.3,6080.9,6265.17,48700],["2014-10-17",6173.03,6357.3,6080.9,6357.3,10900],["2014-10-20",6265.17,6449.44,6265.17,6449.44,45186],["2014-10-21",6357.3,6357.3,6173.03,6357.3,15310],["2014-10-22",6173.03,6357.3,6173.03,6357.3,63600],["2014-10-23",6357.3,6633.71,6357.3,6541.57,82704],["2014-10-24",6633.71,6633.71,6449.44,6541.57,22100],["2014-10-27",6449.44,6449.44,6265.17,6357.3,19316],["2014-10-28",6449.44,6449.44,6357.3,6449.44,31300],["2014-10-29",6449.44,6449.44,6449.44,6449.44,12100],["2014-10-30",6541.57,6633.71,6541.57,6633.71,4000],["2014-10-31",6725.84,6910.11,6541.57,6541.57,48600],["2014-11-03",6541.57,6541.57,6357.3,6357.3,1200],["2014-11-04",6449.44,6449.44,6357.3,6449.44,23600],["2014-11-05",6357.3,6449.44,6357.3,6449.44,46800],["2014-11-06",6449.44,6449.44,6357.3,6449.44,27000],["2014-11-07",6541.57,6910.11,6541.57,6817.98,81100],["2014-11-10",6817.98,6817.98,6633.71,6817.98,20955],["2014-11-11",6449.44,6725.84,6449.44,6725.84,29900],["2014-11-12",6541.57,6725.84,6541.57,6541.57,18800],["2014-11-13",6541.57,6541.57,6449.44,6449.44,22600],["2014-11-14",6449.44,6633.71,6449.44,6541.57,11200],["2014-11-17",6541.57,6633.71,6449.44,6541.57,22900],["2014-11-18",6541.57,6910.11,6541.57,6725.84,171400],["2014-11-19",6817.98,6910.11,6725.84,6910.11,47100],["2014-11-20",6910.11,7462.92,6910.11,7462.92,141890],["2014-11-21",7462.92,7739.33,7278.65,7555.06,144700],["2014-11-24",7278.65,7555.06,7278.65,7370.79,46678],["2014-11-25",7370.79,7370.79,7370.79,7370.79,20600],["2014-11-26",7370.79,7370.79,7370.79,7370.79,32200],["2014-11-27",7370.79,7370.79,7370.79,7370.79,75800],["2014-11-28",7462.92,7462.92,7278.65,7278.65,22060],["2014-12-01",7370.79,7462.92,7370.79,7462.92,21600],["2014-12-02",7555.06,7555.06,7462.92,7462.92,44548],["2014-12-03",7647.19,7831.46,7555.06,7555.06,64108],["2014-12-04",7555.06,7923.6,7555.06,7923.6,75100],["2014-12-05",7647.19,8015.73,7647.19,8015.73,41600],["2014-12-08",7923.6,7923.6,7739.33,7739.33,14000],["2014-12-09",7647.19,7739.33,7462.92,7647.19,115806],["2014-12-10",7831.46,7831.46,7647.19,7647.19,10125],["2014-12-11",7831.46,8200.0,7647.19,7647.19,4000],["2014-12-12",8015.73,8015.73,7647.19,7739.33,25110],["2014-12-15",8015.73,8015.73,7739.33,7739.33,600],["2014-12-16",7831.46,7831.46,7647.19,7831.46,152372],["2014-12-17",7831.46,7923.6,7647.19,7647.19,150671],["2014-12-18",7831.46,7923.6,7831.46,7923.6,11727],["2014-12-19",7647.19,7831.46,7647.19,7831.46,20000],["2014-12-22",7831.46,7831.46,7647.19,7647.19,14132],["2014-12-23",7647.19,7831.46,7647.19,7831.46,50220],["2014-12-24",7739.33,7739.33,7739.33,7739.33,220],["2014-12-25",7831.46,7831.46,7831.46,7831.46,300],["2014-12-26",7831.46,7831.46,7647.19,7647.19,104100],["2014-12-29",7831.46,7831.46,7647.19,7647.19,13800],["2014-12-30",7831.46,7831.46,7555.06,7647.19,44240],["2014-12-31",7831.46,7831.46,7647.19,7647.19,3300],["2015-01-05",7831.46,7831.46,7831.46,7831.46,78500],["2015-01-06",7831.46,7831.46,7739.33,7831.46,28400],["2015-01-07",7831.46,7923.6,7831.46,7923.6,22500],["2015-01-08",8107.87,8107.87,8015.73,8015.73,35000],["2015-01-09",7647.19,7647.19,7647.19,7647.19,200],["2015-01-12",8015.73,8015.73,8015.73,8015.73,100],["2015-01-13",8015.73,8015.73,8015.73,8015.73,288],["2015-01-14",7923.6,8015.73,7831.46,8015.73,1100],["2015-01-15",7923.6,8660.67,7923.6,8660.67,1310],["2015-01-16",7831.46,8292.13,7831.46,7831.46,1235],["2015-01-19",7647.19,7739.33,7647.19,7739.33,1700],["2015-01-20",7739.33,7739.33,7647.19,7647.19,2154],["2015-01-21",7555.06,7647.19,7555.06,7647.19,500],["2015-01-22",7831.46,7831.46,7647.19,7647.19,12800],["2015-01-23",7647.19,7831.46,7647.19,7831.46,8500],["2015-01-26",7831.46,7831.46,7831.46,7831.46,11500],["2015-01-27",7739.33,7923.6,7647.19,7923.6,2130],["2015-01-28",7647.19,7739.33,7555.06,7555.06,1500],["2015-01-29",7555.06,7555.06,7370.79,7370.79,23700],["2015-01-30",7370.79,7370.79,7370.79,7370.79,28339],["2015-02-02",7370.79,7370.79,7370.79,7370.79,12000],["2015-02-03",7923.6,7923.6,7370.79,7370.79,3103],["2015-02-04",7831.46,7831.46,7831.46,7831.46,100],["2015-02-05",7831.46,7831.46,7555.06,7555.06,1000],["2015-02-06",7831.46,7923.6,7831.46,7923.6,6200],["2015-02-09",7923.6,8015.73,7923.6,7923.6,10500],["2015-02-10",7923.6,7923.6,7923.6,7923.6,1000],["2015-02-11",7923.6,7923.6,7923.6,7923.6,179774],["2015-02-12",7831.46,7831.46,7831.46,7831.46,10100],["2015-02-13",7923.6,8015.73,7923.6,7923.6,16700],["2015-02-24",8292.13,8292.13,8292.13,8292.13,1000],["2015-02-25",8292.13,8292.13,7831.46,8200.0,7600],["2015-02-26",8700.0,8700.0,8700.0,8700.0,1040],["2015-02-27",8700.0,8700.0,8700.0,8700.0,0],["2015-03-02",9200.0,9200.0,9200.0,9200.0,3000],["2015-03-03",8700.0,8900.0,8700.0,8900.0,256],["2015-03-04",8900.0,8900.0,8900.0,8900.0,338],["2015-03-05",8900.0,8900.0,8900.0,8900.0,600],["2015-03-06",8900.0,8900.0,8900.0,8900.0,705],["2015-03-09",8900.0,8900.0,8900.0,8900.0,100],["2015-03-10",8900.0,8900.0,8900.0,8900.0,100],["2015-03-11",8900.0,8900.0,8100.0,8100.0,666],["2015-03-12",8600.0,8600.0,7400.0,7400.0,300],["2015-03-13",8100.0,8100.0,8100.0,8100.0,5200],["2015-03-16",8100.0,8100.0,8100.0,8100.0,1000],["2015-03-17",8100.0,8100.0,8100.0,8100.0,3034],["2015-03-18",8200.0,8300.0,8200.0,8300.0,700],["2015-03-19",8100.0,8100.0,8000.0,8000.0,5465],["2015-03-20",8000.0,8000.0,8000.0,8000.0,0],["2015-03-23",8000.0,8000.0,8000.0,8000.0,1],["2015-03-24",7500.0,8100.0,7500.0,8100.0,500],["2015-03-25",8100.0,8100.0,8100.0,8100.0,73],["2015-03-26",8200.0,8200.0,8200.0,8200.0,100],["2015-03-27",8200.0,8200.0,8200.0,8200.0,0],["2015-03-30",8200.0,8200.0,8200.0,8200.0,0],["2015-03-31",8200.0,8200.0,8200.0,8200.0,0],["2015-04-01",8000.0,8000.0,8000.0,8000.0,100],["2015-04-02",8000.0,8000.0,7900.0,8000.0,7100],["2015-04-03",8000.0,8000.0,8000.0,8000.0,100],["2015-04-06",8000.0,8000.0,8000.0,8000.0,0],["2015-04-07",7200.0,7900.0,7200.0,7900.0,1089],["2015-04-08",7900.0,7900.0,7800.0,7800.0,1100],["2015-04-09",8200.0,8200.0,8200.0,8200.0,121],["2015-04-10",8000.0,8200.0,7400.0,7400.0,7000],["2015-04-13",8000.0,8000.0,7600.0,7600.0,2700],["2015-04-14",8000.0,8100.0,7700.0,7700.0,1366],["2015-04-15",8100.0,8100.0,8100.0,8100.0,100],["2015-04-16",8200.0,8200.0,8100.0,8100.0,2200],["2015-04-17",8100.0,8100.0,7500.0,7500.0,573],["2015-04-20",8000.0,8000.0,8000.0,8000.0,886],["2015-04-21",8100.0,8100.0,7200.0,7200.0,6700],["2015-04-22",7500.0,7900.0,7500.0,7900.0,4900],["2015-04-23",7500.0,8100.0,7500.0,8100.0,20678],["2015-04-24",8200.0,8200.0,8200.0,8200.0,200],["2015-04-27",8100.0,8300.0,8100.0,8300.0,25650],["2015-05-04",8400.0,8400.0,7600.0,7600.0,400],["2015-05-05",7700.0,7700.0,7100.0,7100.0,200],["2015-05-06",7800.0,7800.0,7800.0,7800.0,3600],["2015-05-07",8200.0,8200.0,7500.0,7500.0,200],["2015-05-08",8200.0,8200.0,8000.0,8000.0,10500],["2015-05-11",8200.0,8200.0,8200.0,8200.0,233],["2015-05-12",8200.0,8200.0,8200.0,8200.0,0],["2015-05-13",8200.0,8200.0,7600.0,7600.0,400],["2015-05-14",8300.0,8300.0,8300.0,8300.0,700],["2015-05-15",8300.0,8300.0,8300.0,8300.0,100],["2015-05-18",8300.0,8300.0,8300.0,8300.0,130],["2015-05-19",8300.0,8300.0,8300.0,8300.0,0],["2015-05-20",8300.0,8300.0,8300.0,8300.0,100],["2015-05-21",8100.0,8200.0,8100.0,8200.0,16300],["2015-05-22",7600.0,8100.0,7600.0,8100.0,1700],["2015-05-25",8300.0,8300.0,8100.0,8100.0,400],["2015-05-26",8100.0,8300.0,7600.0,8300.0,600],["2015-05-27",8300.0,8300.0,8300.0,8300.0,172],["2015-05-28",8200.0,8200.0,7600.0,8200.0,1208],["2015-05-29",8300.0,8300.0,8300.0,8300.0,100],["2015-06-01",8300.0,8300.0,8300.0,8300.0,100],["2015-06-02",7600.0,7800.0,7600.0,7800.0,1200],["2015-06-03",8200.0,8200.0,8200.0,8200.0,114],["2015-06-04",8200.0,8200.0,8200.0,8200.0,0],["2015-06-05",8200.0,8200.0,8200.0,8200.0,0],["2015-06-08",8000.0,8000.0,8000.0,8000.0,107],["2015-06-09",8200.0,8200.0,8200.0,8200.0,100],["2015-06-10",8000.0,8000.0,7600.0,8000.0,3100],["2015-06-11",8000.0,8000.0,8000.0,8000.0,0],["2015-06-12",8000.0,8000.0,7700.0,7700.0,3609],["2015-06-15",7700.0,7700.0,7700.0,7700.0,3019],["2015-06-16",7700.0,7700.0,7700.0,7700.0,10],["2015-06-17",7500.0,7700.0,7500.0,7700.0,1900],["2015-06-18",7500.0,7500.0,7400.0,7500.0,4400],["2015-06-19",7500.0,8000.0,7500.0,8000.0,300],["2015-06-22",8000.0,8000.0,7500.0,7700.0,1600],["2015-06-23",7700.0,7700.0,7700.0,7700.0,0],["2015-06-24",8000.0,8000.0,8000.0,8000.0,100],["2015-06-25",7500.0,7500.0,7500.0,7500.0,1000],["2015-06-26",7400.0,7900.0,7400.0,7900.0,400],["2015-06-29",7500.0,7500.0,7500.0,7500.0,700],["2015-06-30",7100.0,7100.0,7100.0,7100.0,2100],["2015-07-01",7100.0,7100.0,7100.0,7100.0,2060],["2015-07-02",7100.0,7100.0,7100.0,7100.0,1000],["2015-07-03",7000.0,7100.0,7000.0,7100.0,5300],["2015-07-06",7400.0,7400.0,7400.0,7400.0,100],["2015-07-07",7400.0,7400.0,7400.0,7400.0,0],["2015-07-08",7000.0,7400.0,7000.0,7400.0,1300],["2015-07-09",7500.0,7500.0,7300.0,7400.0,3108],["2015-07-10",7000.0,7200.0,7000.0,7200.0,3528],["2015-07-13",7000.0,7200.0,7000.0,7100.0,2900],["2015-07-14",6400.0,6400.0,6400.0,6400.0,37500],["2015-07-15",6400.0,6800.0,5800.0,6800.0,34555],["2015-07-16",6200.0,7000.0,6200.0,6200.0,517],["2015-07-17",6200.0,6200.0,6200.0,6200.0,1000],["2015-07-20",5600.0,6200.0,5600.0,5600.0,8800],["2015-07-21",6000.0,6000.0,5700.0,5700.0,2200],["2015-07-22",6000.0,6000.0,6000.0,6000.0,3200],["2015-07-23",6000.0,6000.0,5900.0,5900.0,8100],["2015-07-24",5900.0,5900.0,5900.0,5900.0,0],["2015-07-27",5900.0,5900.0,5400.0,5900.0,19406],["2015-07-28",5600.0,5600.0,5600.0,5600.0,800],["2015-07-29",5700.0,5700.0,5700.0,5700.0,100],["2015-07-30",5500.0,5700.0,5500.0,5700.0,5900],["2015-07-31",5800.0,5900.0,5800.0,5900.0,300],["2015-08-03",5900.0,5900.0,5900.0,5900.0,8],["2015-08-04",5500.0,5500.0,5500.0,5500.0,3000],["2015-08-05",5500.0,5600.0,5500.0,5500.0,2377],["2015-08-06",5500.0,5800.0,5500.0,5500.0,5100],["2015-08-07",5500.0,5600.0,5500.0,5600.0,200],["2015-08-10",5600.0,5800.0,5600.0,5700.0,8230],["2015-08-11",5600.0,5700.0,5400.0,5700.0,2717],["2015-08-12",5400.0,5500.0,5400.0,5500.0,15000],["2015-08-13",5500.0,5500.0,5500.0,5500.0,0],["2015-08-14",5500.0,5500.0,5500.0,5500.0,0],["2015-08-17",5500.0,5500.0,5500.0,5500.0,100],["2015-08-18",5500.0,5500.0,5500.0,5500.0,0],["2015-08-19",5000.0,5500.0,5000.0,5500.0,1155],["2015-08-20",5500.0,5500.0,5500.0,5500.0,0],["2015-08-21",5500.0,5500.0,5500.0,5500.0,0],["2015-08-24",5100.0,5100.0,5100.0,5100.0,1200],["2015-08-25",4800.0,4800.0,4800.0,4800.0,3800],["2015-08-26",4900.0,5000.0,4900.0,5000.0,900],["2015-08-27",5500.0,5500.0,5500.0,5500.0,600],["2015-08-28",5000.0,5800.0,5000.0,5800.0,5000],["2015-08-31",5800.0,5800.0,5800.0,5800.0,0],["2015-09-01",5800.0,5800.0,5800.0,5800.0,0],["2015-09-03",5800.0,5800.0,5800.0,5800.0,0],["2015-09-04",5500.0,5500.0,5500.0,5500.0,13500],["2015-09-07",5500.0,5500.0,5500.0,5500.0,0],["2015-09-08",5500.0,5600.0,5500.0,5600.0,7700],["2015-09-09",5600.0,5600.0,5600.0,5600.0,80],["2015-09-10",5600.0,5600.0,5600.0,5600.0,0],["2015-09-11",6000.0,6100.0,6000.0,6000.0,4800],["2015-09-14",6000.0,6000.0,6000.0,6000.0,500],["2015-09-15",6000.0,6000.0,6000.0,6000.0,0],["2015-09-16",6000.0,6000.0,6000.0,6000.0,0],["2015-09-17",5800.0,6600.0,5400.0,6000.0,5700],["2015-09-18",6000.0,6000.0,6000.0,6000.0,100],["2015-09-21",6400.0,6400.0,6400.0,6400.0,329],["2015-09-22",6400.0,6400.0,6400.0,6400.0,0],["2015-09-23",6000.0,6000.0,5800.0,5800.0,1100],["2015-09-24",6000.0,6000.0,6000.0,6000.0,300],["2015-09-25",6000.0,6000.0,6000.0,6000.0,100],["2015-09-28",6000.0,6000.0,6000.0,6000.0,100],["2015-09-29",6000.0,6000.0,6000.0,6000.0,300],["2015-09-30",5400.0,6000.0,5400.0,6000.0,400],["2015-10-01",5400.0,5800.0,5400.0,5800.0,1000],["2015-10-02",5900.0,5900.0,5900.0,5900.0,100],["2015-10-05",6000.0,6000.0,5400.0,5400.0,400],["2015-10-06",5900.0,5900.0,5300.0,5300.0,300],["2015-10-07",5200.0,5200.0,5100.0,5200.0,16494],["2015-10-08",5000.0,5200.0,5000.0,5100.0,6206],["2015-10-09",5100.0,5300.0,5100.0,5300.0,1162],["2015-10-12",5400.0,5400.0,5300.0,5300.0,1500],["2015-10-13",5300.0,5300.0,5300.0,5300.0,3400],["2015-10-14",5300.0,5300.0,5300.0,5300.0,1000],["2015-10-15",5200.0,5300.0,5200.0,5300.0,1500],["2015-10-16",5300.0,5300.0,5200.0,5200.0,2057],["2015-10-19",5100.0,5300.0,5100.0,5300.0,3400],["2015-10-20",5300.0,5800.0,5300.0,5800.0,33740],["2015-10-21",6300.0,6300.0,6300.0,6300.0,17200],["2015-10-22",6900.0,6900.0,6800.0,6900.0,40143],["2015-10-23",6300.0,6400.0,6300.0,6300.0,24700],["2015-10-26",6000.0,6200.0,5800.0,5800.0,23300],["2015-10-27",5800.0,6100.0,5800.0,6100.0,300],["2015-10-28",6000.0,6400.0,6000.0,6400.0,800],["2015-10-29",6000.0,6200.0,6000.0,6200.0,3700],["2015-10-30",6100.0,6100.0,6000.0,6000.0,2500],["2015-11-02",5900.0,5900.0,5600.0,5900.0,2900],["2015-11-03",5600.0,6400.0,5600.0,6400.0,3640],["2015-11-04",5800.0,6600.0,5800.0,6600.0,2200],["2015-11-05",6600.0,6600.0,6600.0,6600.0,40],["2015-11-06",6000.0,6000.0,6000.0,6000.0,105],["2015-11-09",5400.0,6000.0,5400.0,6000.0,500],["2015-11-10",5800.0,6000.0,5400.0,6000.0,17100],["2015-11-11",5700.0,5700.0,5400.0,5500.0,26300],["2015-11-12",5400.0,5400.0,5300.0,5300.0,5100],["2015-11-13",5300.0,5600.0,5300.0,5400.0,18200],["2015-11-16",5400.0,5900.0,5400.0,5900.0,5157],["2015-11-17",5800.0,5800.0,5500.0,5500.0,23291],["2015-11-18",5400.0,5500.0,5200.0,5500.0,12594],["2015-11-19",5500.0,5500.0,5400.0,5400.0,16000],["2015-11-20",5400.0,5500.0,5400.0,5500.0,15100],["2015-11-23",5000.0,5500.0,5000.0,5500.0,20946],["2015-11-24",5400.0,5400.0,5400.0,5400.0,7006],["2015-11-25",5600.0,5600.0,5600.0,5600.0,3000],["2015-11-26",5400.0,5700.0,5300.0,5700.0,13700],["2015-11-27",5600.0,5700.0,5500.0,5500.0,3400],["2015-11-30",5700.0,6000.0,5700.0,6000.0,200],["2015-12-01",5700.0,5800.0,5500.0,5700.0,18800],["2015-12-02",5600.0,5600.0,5600.0,5600.0,3800],["2015-12-03",5800.0,5800.0,5600.0,5700.0,17000],["2015-12-04",5700.0,5700.0,5700.0,5700.0,0],["2015-12-07",5800.0,5800.0,5600.0,5600.0,7100],["2015-12-08",5800.0,5800.0,5500.0,5800.0,8900],["2015-12-09",6100.0,6100.0,5500.0,5500.0,7600],["2015-12-10",5500.0,5800.0,5500.0,5800.0,2100],["2015-12-11",5800.0,5800.0,5800.0,5800.0,1000],["2015-12-14",5800.0,5800.0,5500.0,5500.0,7700],["2015-12-15",5800.0,5800.0,5500.0,5600.0,5465],["2015-12-16",5700.0,5800.0,5700.0,5800.0,2700],["2015-12-17",5900.0,5900.0,5600.0,5600.0,23100],["2015-12-18",5800.0,5800.0,5600.0,5600.0,4500],["2015-12-21",5600.0,5600.0,5600.0,5600.0,1000],["2015-12-22",5500.0,5500.0,5500.0,5500.0,1516],["2015-12-23",5500.0,5500.0,5400.0,5500.0,5500],["2015-12-24",5500.0,5500.0,5500.0,5500.0,1000],["2015-12-25",5400.0,5700.0,5400.0,5600.0,23500],["2015-12-28",5500.0,5500.0,5500.0,5500.0,4000],["2015-12-29",5400.0,5500.0,5400.0,5500.0,2462],["2015-12-30",5500.0,5600.0,5500.0,5600.0,8000],["2015-12-31",5600.0,5600.0,5600.0,5600.0,0],["2016-01-04",5500.0,5600.0,5500.0,5600.0,10100],["2016-01-05",5500.0,5700.0,5500.0,5600.0,44514],["2016-01-06",5600.0,5600.0,5600.0,5600.0,18324],["2016-01-07",5500.0,5700.0,5300.0,5600.0,9600],["2016-01-08",5600.0,5700.0,5600.0,5600.0,43400],["2016-01-11",5700.0,5700.0,5600.0,5600.0,33000],["2016-01-12",6100.0,6100.0,6100.0,6100.0,100],["2016-01-13",6000.0,6000.0,5600.0,5800.0,33000],["2016-01-14",6000.0,6300.0,6000.0,6300.0,85100],["2016-01-15",6300.0,6900.0,6300.0,6900.0,117735],["2016-01-18",6900.0,6900.0,6500.0,6500.0,52274],["2016-01-19",6100.0,6500.0,6100.0,6500.0,12200],["2016-01-20",6600.0,7100.0,6500.0,6700.0,32800],["2016-01-21",6700.0,6900.0,6300.0,6800.0,21336],["2016-01-22",6400.0,6700.0,6400.0,6500.0,8100],["2016-01-25",6500.0,6500.0,5900.0,6400.0,47600],["2016-01-26",6500.0,6500.0,6300.0,6400.0,9980],["2016-01-27",6400.0,6400.0,6300.0,6400.0,21500],["2016-01-28",6600.0,7000.0,6600.0,6700.0,47542],["2016-01-29",7100.0,7200.0,7100.0,7200.0,21600],["2016-02-01",7200.0,7500.0,7200.0,7300.0,42700],["2016-02-02",6700.0,7000.0,6700.0,7000.0,3300],["2016-02-03",7300.0,7300.0,7200.0,7300.0,535957],["2016-02-04",7300.0,7300.0,7300.0,7300.0,0],["2016-02-05",8000.0,8000.0,8000.0,8000.0,100],["2016-02-15",8500.0,8500.0,7300.0,7300.0,2902],["2016-02-16",7900.0,7900.0,7000.0,7300.0,1700],["2016-02-17",7300.0,7300.0,7300.0,7300.0,4000],["2016-02-18",7000.0,7300.0,7000.0,7100.0,16012],["2016-02-19",7100.0,7100.0,6900.0,7000.0,16800],["2016-02-22",6900.0,7000.0,6900.0,7000.0,13600],["2016-02-23",7000.0,7000.0,7000.0,7000.0,0],["2016-02-24",7200.0,7200.0,7200.0,7200.0,300],["2016-02-25",7200.0,7200.0,7200.0,7200.0,0],["2016-02-26",7100.0,7100.0,7100.0,7100.0,8400],["2016-02-29",7000.0,7100.0,7000.0,7100.0,1100],["2016-03-01",6400.0,7100.0,6400.0,7100.0,400],["2016-03-02",6800.0,7000.0,6700.0,6700.0,2700],["2016-03-03",6800.0,7000.0,6100.0,7000.0,1886],["2016-03-04",7100.0,7100.0,7100.0,7100.0,441],["2016-03-07",7100.0,7100.0,7100.0,7100.0,12],["2016-03-08",6500.0,6500.0,6400.0,6400.0,17700],["2016-03-09",6000.0,7000.0,6000.0,7000.0,37500],["2016-03-10",7000.0,7000.0,7000.0,7000.0,0],["2016-03-11",7600.0,7600.0,6900.0,6900.0,200],["2016-03-14",6300.0,6500.0,6300.0,6400.0,4900],["2016-03-15",6900.0,6900.0,6900.0,6900.0,100],["2016-03-16",6800.0,6800.0,6800.0,6800.0,210],["2016-03-17",7400.0,7400.0,6300.0,6300.0,594500],["2016-03-18",5800.0,6800.0,5700.0,6800.0,5861],["2016-03-21",6500.0,6800.0,6500.0,6500.0,1026],["2016-03-22",6700.0,6800.0,6700.0,6800.0,7000],["2016-03-23",6400.0,6900.0,6300.0,6900.0,8472],["2016-03-24",6900.0,6900.0,6900.0,6900.0,108],["2016-03-25",6900.0,6900.0,6900.0,6900.0,0],["2016-03-28",6900.0,6900.0,6900.0,6900.0,0],["2016-03-29",6900.0,7400.0,6900.0,7400.0,11216],["2016-03-30",7400.0,7400.0,7400.0,7400.0,0],["2016-03-31",7400.0,7400.0,7400.0,7400.0,0],["2016-04-01",7200.0,8000.0,7200.0,8000.0,400],["2016-04-04",8000.0,8000.0,8000.0,8000.0,0],["2016-04-05",8000.0,8000.0,8000.0,8000.0,0],["2016-04-06",8000.0,8000.0,8000.0,8000.0,53],["2016-04-07",7200.0,8000.0,7200.0,8000.0,300],["2016-04-08",7200.0,7200.0,7200.0,7200.0,100],["2016-04-11",6500.0,6500.0,6500.0,6500.0,5080],["2016-04-12",6500.0,6500.0,6500.0,6500.0,0],["2016-04-13",6100.0,6100.0,6100.0,6100.0,1070],["2016-04-14",5900.0,6500.0,5900.0,6000.0,800],["2016-04-15",6100.0,6400.0,6100.0,6400.0,2705],["2016-04-19",6000.0,6000.0,6000.0,6000.0,100],["2016-04-20",6400.0,6400.0,6400.0,6400.0,165],["2016-04-21",6000.0,6000.0,6000.0,6000.0,54100],["2016-04-22",6600.0,6600.0,6600.0,6600.0,100],["2016-04-25",6600.0,6600.0,6600.0,6600.0,0],["2016-04-26",6600.0,6600.0,6600.0,6600.0,58],["2016-04-27",6600.0,6600.0,6600.0,6600.0,0],["2016-04-28",6600.0,6600.0,6600.0,6600.0,0],["2016-04-29",6800.0,6800.0,6800.0,6800.0,103],["2016-05-04",6800.0,6800.0,6800.0,6800.0,0],["2016-05-05",6300.0,6300.0,6300.0,6300.0,1000],["2016-05-06",6300.0,6300.0,6300.0,6300.0,0],["2016-05-09",5700.0,6200.0,5700.0,6200.0,300],["2016-05-10",6200.0,6200.0,6200.0,6200.0,10],["2016-05-11",5800.0,6200.0,5700.0,6200.0,5320],["2016-05-12",6200.0,6200.0,6200.0,6200.0,0],["2016-05-13",6200.0,6200.0,6200.0,6200.0,0],["2016-05-16",6400.0,6400.0,6400.0,6400.0,100],["2016-05-17",6400.0,6400.0,6400.0,6400.0,56],["2016-05-18",6200.0,6200.0,6200.0,6200.0,804],["2016-05-19",6200.0,6200.0,6200.0,6200.0,83],["2016-05-20",6200.0,6200.0,6200.0,6200.0,0],["2016-05-23",6200.0,6200.0,6200.0,6200.0,0],["2016-05-24",6200.0,6300.0,6200.0,6300.0,400],["2016-05-25",6400.0,6900.0,6400.0,6900.0,2100],["2016-05-26",7200.0,7200.0,6300.0,6900.0,2970],["2016-05-27",6900.0,6900.0,6900.0,6900.0,0],["2016-05-30",6900.0,6900.0,6900.0,6900.0,0],["2016-05-31",6900.0,6900.0,6900.0,6900.0,0],["2016-06-01",7500.0,7500.0,6300.0,6700.0,535357],["2016-06-02",6200.0,7200.0,6100.0,7200.0,877],["2016-06-03",7200.0,7200.0,6500.0,6800.0,2600],["2016-06-06",6800.0,6800.0,6800.0,6800.0,0],["2016-06-07",6800.0,6800.0,6800.0,6800.0,124],["2016-06-08",6800.0,6800.0,6800.0,6800.0,104],["2016-06-09",7300.0,7300.0,6200.0,6200.0,300],["2016-06-10",6500.0,6500.0,6500.0,6500.0,100],["2016-06-13",6500.0,6500.0,6500.0,6500.0,24],["2016-06-14",6500.0,6500.0,6500.0,6500.0,0],["2016-06-15",6900.0,6900.0,6900.0,6900.0,200],["2016-06-16",6900.0,6900.0,6900.0,6900.0,16],["2016-06-17",6300.0,6300.0,6300.0,6300.0,318],["2016-06-20",6300.0,6300.0,6300.0,6300.0,86],["2016-06-21",6300.0,6300.0,6300.0,6300.0,0],["2016-06-22",6300.0,6300.0,6300.0,6300.0,0],["2016-06-23",5700.0,5700.0,5700.0,5700.0,100],["2016-06-24",6200.0,6200.0,5200.0,5200.0,4280],["2016-06-27",4700.0,4700.0,4700.0,4700.0,800],["2016-06-28",5100.0,5100.0,5100.0,5100.0,100],["2016-06-29",5600.0,5600.0,5600.0,5600.0,200],["2016-06-30",5600.0,5600.0,5600.0,5600.0,0],["2016-07-01",5600.0,5600.0,5600.0,5600.0,0],["2016-07-04",5600.0,5600.0,5600.0,5600.0,0],["2016-07-05",5600.0,5600.0,5600.0,5600.0,0],["2016-07-06",5600.0,5600.0,5600.0,5600.0,100],["2016-07-07",5600.0,5600.0,5600.0,5600.0,0],["2016-07-08",5100.0,5100.0,5100.0,5100.0,100],["2016-07-11",4600.0,5200.0,4600.0,5100.0,3100],["2016-07-12",4900.0,4900.0,4900.0,4900.0,200],["2016-07-13",4600.0,5200.0,4500.0,5200.0,2000],["2016-07-14",4900.0,5000.0,4700.0,4700.0,1700],["2016-07-15",5100.0,5100.0,4500.0,4500.0,7600],["2016-07-18",4800.0,4800.0,4800.0,4800.0,100],["2016-07-19",5000.0,5000.0,4400.0,4400.0,1296],["2016-07-20",4700.0,4800.0,4500.0,4800.0,2200],["2016-07-21",5000.0,5000.0,5000.0,5000.0,100],["2016-07-22",5200.0,5200.0,5200.0,5200.0,100],["2016-07-25",5000.0,5200.0,5000.0,5200.0,1130],["2016-07-26",5500.0,5500.0,5200.0,5500.0,2100],["2016-07-27",5500.0,5700.0,5500.0,5700.0,2320],["2016-07-28",5900.0,5900.0,5900.0,5900.0,100],["2016-07-29",6300.0,6300.0,5900.0,6300.0,320],["2016-08-01",6300.0,6300.0,6300.0,6300.0,0],["2016-08-02",6300.0,6300.0,6300.0,6300.0,40],["2016-08-03",6300.0,6300.0,6300.0,6300.0,0],["2016-08-04",6300.0,6300.0,5700.0,6300.0,24900],["2016-08-05",6300.0,6300.0,6300.0,6300.0,1000],["2016-08-08",5700.0,6200.0,5700.0,6200.0,22116],["2016-08-09",6200.0,6200.0,6200.0,6200.0,91],["2016-08-10",6200.0,6200.0,6200.0,6200.0,0],["2016-08-11",6200.0,6200.0,6200.0,6200.0,0],["2016-08-12",5600.0,6400.0,5600.0,6400.0,110609],["2016-08-15",6400.0,6500.0,6400.0,6400.0,500],["2016-08-16",6400.0,6400.0,6400.0,6400.0,323000],["2016-08-17",6000.0,6000.0,6000.0,6000.0,3030],["2016-08-18",6000.0,6000.0,6000.0,6000.0,48],["2016-08-19",5400.0,5500.0,5400.0,5500.0,1200],["2016-08-22",5400.0,5400.0,5400.0,5400.0,222],["2016-08-23",5400.0,5400.0,5400.0,5400.0,0],["2016-08-24",5300.0,5300.0,5200.0,5200.0,18570],["2016-08-25",5000.0,5000.0,5000.0,5000.0,2230],["2016-08-26",5000.0,5000.0,5000.0,5000.0,7700],["2016-08-29",5000.0,5400.0,5000.0,5400.0,3400],["2016-08-30",5400.0,5900.0,5400.0,5900.0,9110],["2016-08-31",6400.0,6400.0,6400.0,6400.0,7814],["2016-09-01",6500.0,6500.0,6500.0,6500.0,3500],["2016-09-05",6500.0,6500.0,6500.0,6500.0,0],["2016-09-06",6500.0,6500.0,6500.0,6500.0,12],["2016-09-07",5900.0,5900.0,5900.0,5900.0,2260],["2016-09-08",5900.0,5900.0,5900.0,5900.0,0],["2016-09-09",5900.0,5900.0,5900.0,5900.0,0],["2016-09-12",5900.0,5900.0,5900.0,5900.0,0],["2016-09-13",5900.0,5900.0,5900.0,5900.0,0],["2016-09-14",5400.0,5400.0,5400.0,5400.0,1772],["2016-09-15",5000.0,5000.0,5000.0,5000.0,1000],["2016-09-16",5000.0,5000.0,5000.0,5000.0,0],["2016-09-19",5000.0,5000.0,5000.0,5000.0,0],["2016-09-20",5000.0,5000.0,5000.0,5000.0,15],["2016-09-21",5000.0,5000.0,5000.0,5000.0,5015],["2016-09-22",5000.0,5000.0,5000.0,5000.0,0],["2016-09-23",5000.0,5000.0,5000.0,5000.0,0],["2016-09-26",5000.0,5000.0,5000.0,5000.0,0],["2016-09-27",5500.0,5500.0,5500.0,5500.0,189],["2016-09-28",5500.0,5500.0,5500.0,5500.0,0],["2016-09-29",5500.0,5500.0,5500.0,5500.0,0],["2016-09-30",5500.0,5500.0,5500.0,5500.0,0],["2016-10-03",5500.0,5500.0,5500.0,5500.0,47],["2016-10-04",5500.0,5500.0,5500.0,5500.0,0],["2016-10-05",5500.0,5500.0,5500.0,5500.0,45],["2016-10-06",5500.0,5500.0,5500.0,5500.0,0],["2016-10-07",5500.0,5500.0,5500.0,5500.0,0],["2016-10-10",5500.0,5500.0,5500.0,5500.0,47],["2016-10-11",5500.0,5500.0,5500.0,5500.0,13],["2016-10-12",5500.0,5500.0,5500.0,5500.0,0],["2016-10-13",5500.0,5500.0,5500.0,5500.0,43],["2016-10-14",5500.0,5500.0,5500.0,5500.0,0],["2016-10-17",5500.0,5500.0,5500.0,5500.0,0],["2016-10-18",5000.0,6000.0,5000.0,6000.0,610],["2016-10-19",6600.0,6600.0,6600.0,6600.0,100],["2016-10-20",6600.0,6600.0,6600.0,6600.0,0],["2016-10-21",6600.0,6600.0,6600.0,6600.0,0],["2016-10-24",6600.0,6600.0,6600.0,6600.0,0],["2016-10-25",6600.0,6600.0,6600.0,6600.0,0],["2016-10-26",6600.0,6600.0,6600.0,6600.0,0],["2016-10-27",6600.0,6600.0,6600.0,6600.0,0],["2016-10-28",6600.0,6600.0,6600.0,6600.0,0],["2016-10-31",6600.0,6600.0,6600.0,6600.0,0],["2016-11-01",6600.0,6600.0,6600.0,6600.0,0],["2016-11-02",6600.0,6600.0,6600.0,6600.0,0],["2016-11-03",6600.0,6600.0,6600.0,6600.0,186600],["2016-11-04",6600.0,6600.0,6600.0,6600.0,0],["2016-11-07",6600.0,6600.0,6600.0,6600.0,0],["2016-11-08",6600.0,6600.0,6600.0,6600.0,0],["2016-11-09",6600.0,6600.0,6600.0,6600.0,0],["2016-11-10",6600.0,6600.0,6600.0,6600.0,0],["2016-11-11",6600.0,6600.0,6600.0,6600.0,166500],["2016-11-14",6600.0,6600.0,6600.0,6600.0,0],["2016-11-15",6600.0,6600.0,6600.0,6600.0,0],["2016-11-16",6600.0,6600.0,6600.0,6600.0,830300],["2016-11-17",6600.0,6600.0,6600.0,6600.0,0],["2016-11-18",6600.0,6600.0,6600.0,6600.0,0],["2016-11-21",6600.0,6600.0,6600.0,6600.0,0],["2016-11-22",6600.0,6600.0,6600.0,6600.0,2685667],["2016-11-23",6600.0,6600.0,6600.0,6600.0,0],["2016-11-24",6600.0,6600.0,6600.0,6600.0,0],["2016-11-25",6600.0,6600.0,6600.0,6600.0,0],["2016-11-28",6600.0,6600.0,6600.0,6600.0,0],["2016-11-29",6000.0,6000.0,6000.0,6000.0,100],["2016-11-30",6000.0,6000.0,6000.0,6000.0,16],["2016-12-01",6000.0,6000.0,6000.0,6000.0,0],["2016-12-02",6000.0,6000.0,6000.0,6000.0,0],["2016-12-05",6000.0,6000.0,6000.0,6000.0,0],["2016-12-06",6000.0,6000.0,6000.0,6000.0,0],["2016-12-07",6000.0,6000.0,6000.0,6000.0,0],["2016-12-08",5800.0,5800.0,5800.0,5800.0,500],["2016-12-09",5800.0,5800.0,5800.0,5800.0,0],["2016-12-12",5800.0,5800.0,5800.0,5800.0,0],["2016-12-13",5800.0,5800.0,5800.0,5800.0,70],["2016-12-14",5300.0,5300.0,5300.0,5300.0,400],["2016-12-15",5300.0,5300.0,5300.0,5300.0,0],["2016-12-16",4800.0,4800.0,4800.0,4800.0,6000],["2016-12-19",4800.0,4800.0,4800.0,4800.0,6000],["2016-12-20",4800.0,4800.0,4800.0,4800.0,0],["2016-12-21",4800.0,4800.0,4800.0,4800.0,0],["2016-12-22",4800.0,4800.0,4800.0,4800.0,0],["2016-12-23",4800.0,4800.0,4800.0,4800.0,0],["2016-12-26",4800.0,4800.0,4800.0,4800.0,0],["2016-12-27",4800.0,4800.0,4800.0,4800.0,0],["2016-12-28",4800.0,4800.0,4800.0,4800.0,0],["2016-12-29",4800.0,4800.0,4800.0,4800.0,0],["2016-12-30",4800.0,4800.0,4800.0,4800.0,0],["2017-01-03",4800.0,4800.0,4800.0,4800.0,0],["2017-01-04",4800.0,4800.0,4800.0,4800.0,0],["2017-01-05",4800.0,4800.0,4800.0,4800.0,0],["2017-01-06",4800.0,4800.0,4800.0,4800.0,0],["2017-01-09",4800.0,4800.0,4800.0,4800.0,20],["2017-01-10",4800.0,4800.0,4800.0,4800.0,0],["2017-01-11",4800.0,4800.0,4800.0,4800.0,0],["2017-01-12",4800.0,4800.0,4800.0,4800.0,0],["2017-01-13",4800.0,4800.0,4800.0,4800.0,0],["2017-01-16",4800.0,4800.0,4800.0,4800.0,0],["2017-01-17",4800.0,4800.0,4800.0,4800.0,0],["2017-01-18",4800.0,4800.0,4800.0,4800.0,0],["2017-01-19",4800.0,4800.0,4800.0,4800.0,0],["2017-01-20",4800.0,4800.0,4800.0,4800.0,0],["2017-01-23",4800.0,4800.0,4800.0,4800.0,0],["2017-01-24",4800.0,4800.0,4800.0,4800.0,0],["2017-01-25",4800.0,4800.0,4800.0,4800.0,0],["2017-02-02",4800.0,4800.0,4800.0,4800.0,0],["2017-02-03",4800.0,4800.0,4800.0,4800.0,0],["2017-02-06",4800.0,4800.0,4800.0,4800.0,0],["2017-02-07",4500.0,4500.0,4500.0,4500.0,100],["2017-02-08",4300.0,4300.0,4300.0,4300.0,1600],["2017-02-09",4300.0,4300.0,4300.0,4300.0,0],["2017-02-10",4300.0,4300.0,4300.0,4300.0,0],["2017-02-13",4000.0,4000.0,4000.0,4000.0,1100],["2017-02-14",4000.0,4100.0,4000.0,4100.0,1600],["2017-02-15",4300.0,4300.0,4300.0,4300.0,1500],["2017-02-16",4300.0,4300.0,4300.0,4300.0,0],["2017-02-17",4200.0,4300.0,4200.0,4300.0,1600],["2017-02-20",4300.0,4400.0,4300.0,4400.0,541],["2017-02-21",4200.0,4200.0,4200.0,4200.0,1200],["2017-02-22",4200.0,4200.0,4200.0,4200.0,1200],["2017-02-23",4500.0,4500.0,4500.0,4500.0,900],["2017-02-24",4500.0,4500.0,4500.0,4500.0,0],["2017-02-27",4500.0,4500.0,4500.0,4500.0,0],["2017-02-28",4500.0,4500.0,4500.0,4500.0,71],["2017-03-01",4100.0,4100.0,4100.0,4100.0,3240],["2017-03-02",4100.0,4100.0,3700.0,4100.0,2238],["2017-03-03",4100.0,4100.0,4100.0,4100.0,126],["2017-03-06",4100.0,4500.0,4100.0,4500.0,300],["2017-03-07",4500.0,4500.0,4500.0,4500.0,0],["2017-03-08",4500.0,4500.0,4500.0,4500.0,0],["2017-03-09",4100.0,4300.0,4100.0,4300.0,1100],["2017-03-10",4300.0,4300.0,4300.0,4300.0,0],["2017-03-13",4300.0,4300.0,4300.0,4300.0,60],["2017-03-14",4300.0,4300.0,4300.0,4300.0,0],["2017-03-15",4300.0,4300.0,4300.0,4300.0,0],["2017-03-16",3900.0,3900.0,3900.0,3900.0,1130],["2017-03-17",3600.0,3600.0,3600.0,3600.0,374600],["2017-03-20",3400.0,3800.0,3400.0,3800.0,4188],["2017-03-21",3900.0,3900.0,3600.0,3600.0,7000],["2017-03-22",3600.0,3600.0,3600.0,3600.0,1000],["2017-03-23",3600.0,3600.0,3600.0,3600.0,6],["2017-03-24",3600.0,3600.0,3600.0,3600.0,0],["2017-03-27",3500.0,3500.0,3500.0,3500.0,200],["2017-03-28",3800.0,3800.0,3400.0,3400.0,200],["2017-03-29",3600.0,3600.0,3600.0,3600.0,140],["2017-03-30",3400.0,3400.0,3400.0,3400.0,100],["2017-03-31",3400.0,3400.0,3400.0,3400.0,33],["2017-04-03",3700.0,3700.0,3700.0,3700.0,100],["2017-04-04",3700.0,3700.0,3700.0,3700.0,0],["2017-04-05",3700.0,3700.0,3700.0,3700.0,0],["2017-04-07",3700.0,3700.0,3700.0,3700.0,0],["2017-04-10",3700.0,3700.0,3700.0,3700.0,0],["2017-04-11",3700.0,3700.0,3700.0,3700.0,30500],["2017-04-12",3700.0,3800.0,3600.0,3800.0,73700],["2017-04-13",3800.0,3800.0,3800.0,3800.0,0],["2017-04-14",3600.0,3800.0,3600.0,3800.0,18400],["2017-04-17",3800.0,3800.0,3500.0,3500.0,240],["2017-04-18",3800.0,3800.0,3800.0,3800.0,16400],["2017-04-19",3600.0,4100.0,3600.0,4100.0,3095],["2017-04-20",3700.0,3700.0,3700.0,3700.0,100],["2017-04-21",3400.0,3400.0,3400.0,3400.0,100],["2017-04-24",3700.0,3700.0,3200.0,3200.0,200],["2017-04-25",3500.0,3500.0,3200.0,3200.0,200],["2017-04-26",3200.0,3200.0,3200.0,3200.0,0],["2017-04-27",3300.0,3500.0,3300.0,3500.0,2400],["2017-04-28",3800.0,3800.0,3800.0,3800.0,130],["2017-05-03",3600.0,3600.0,3600.0,3600.0,100],["2017-05-04",3900.0,3900.0,3800.0,3800.0,14600],["2017-05-05",4100.0,4100.0,3900.0,4100.0,5500],["2017-05-08",4400.0,4500.0,4400.0,4500.0,2200],["2017-05-09",4400.0,4400.0,4200.0,4200.0,1900],["2017-05-10",4500.0,4600.0,4500.0,4600.0,1030],["2017-05-11",5000.0,5000.0,4300.0,4300.0,910],["2017-05-12",3900.0,4700.0,3900.0,4100.0,820],["2017-05-15",4100.0,4100.0,4100.0,4100.0,0],["2017-05-16",4400.0,4400.0,4000.0,4000.0,693],["2017-05-17",4000.0,4000.0,4000.0,4000.0,1000],["2017-05-18",4100.0,4100.0,4000.0,4100.0,2482],["2017-05-19",4100.0,4100.0,4100.0,4100.0,100],["2017-05-22",4500.0,4500.0,4100.0,4100.0,1684],["2017-05-23",4500.0,4500.0,4200.0,4200.0,1298],["2017-05-24",4200.0,4200.0,4200.0,4200.0,0],["2017-05-25",4200.0,4200.0,4200.0,4200.0,0],["2017-05-26",4000.0,4000.0,4000.0,4000.0,500],["2017-05-29",4200.0,4200.0,4200.0,4200.0,104],["2017-05-30",4200.0,4200.0,4200.0,4200.0,84],["2017-05-31",4000.0,4000.0,4000.0,4000.0,100],["2017-06-01",4000.0,4000.0,4000.0,4000.0,0],["2017-06-02",4200.0,4200.0,4200.0,4200.0,400],["2017-06-05",4500.0,4500.0,4100.0,4100.0,500],["2017-06-06",4500.0,4500.0,4000.0,4000.0,900],["2017-06-07",4400.0,4400.0,4200.0,4200.0,1070],["2017-06-08",4200.0,4200.0,4200.0,4200.0,0],["2017-06-09",4200.0,4200.0,4200.0,4200.0,0],["2017-06-12",4600.0,4600.0,4100.0,4100.0,595368],["2017-06-13",4100.0,4100.0,4100.0,4100.0,0],["2017-06-14",4100.0,4100.0,4100.0,4100.0,51],["2017-06-15",4100.0,4100.0,4100.0,4100.0,445020],["2017-06-16",4100.0,4100.0,4100.0,4100.0,0],["2017-06-19",4100.0,4100.0,4000.0,4100.0,910],["2017-06-20",3700.0,4500.0,3700.0,4100.0,1320],["2017-06-21",4100.0,4100.0,4100.0,4100.0,38],["2017-06-22",4100.0,4100.0,4100.0,4100.0,800],["2017-06-23",4500.0,4500.0,4500.0,4500.0,680],["2017-06-26",4900.0,4900.0,4400.0,4400.0,300],["2017-06-27",4800.0,4800.0,4800.0,4800.0,186],["2017-06-28",4800.0,4800.0,4800.0,4800.0,80],["2017-06-29",4800.0,4800.0,4800.0,4800.0,100],["2017-06-30",4800.0,4800.0,4500.0,4500.0,237],["2017-07-03",4200.0,4400.0,4200.0,4400.0,4659],["2017-07-04",4400.0,4800.0,4400.0,4400.0,4300],["2017-07-05",4400.0,4400.0,4400.0,4400.0,0],["2017-07-06",4500.0,4500.0,4400.0,4400.0,6600],["2017-07-07",4500.0,4500.0,4400.0,4400.0,5000],["2017-07-10",4200.0,4200.0,4200.0,4200.0,2100],["2017-07-11",4200.0,4200.0,4200.0,4200.0,0],["2017-07-12",4200.0,4500.0,4200.0,4500.0,13700],["2017-07-13",4500.0,4500.0,4500.0,4500.0,25],["2017-07-14",4500.0,4500.0,4500.0,4500.0,0],["2017-07-17",4500.0,4500.0,4500.0,4500.0,0],["2017-07-18",4500.0,4500.0,4500.0,4500.0,0],["2017-07-19",4500.0,4500.0,4500.0,4500.0,0],["2017-07-20",4100.0,4100.0,4100.0,4100.0,940],["2017-07-21",4300.0,4300.0,4300.0,4300.0,1840],["2017-07-24",4300.0,4300.0,4300.0,4300.0,0],["2017-07-25",4300.0,4300.0,4300.0,4300.0,0],["2017-07-26",4300.0,4300.0,4300.0,4300.0,82],["2017-07-27",4300.0,4500.0,4300.0,4500.0,5100],["2017-07-28",4600.0,4600.0,4600.0,4600.0,5000],["2017-07-31",4600.0,4600.0,4600.0,4600.0,0],["2017-08-01",4600.0,4600.0,4600.0,4600.0,500000],["2017-08-02",4600.0,4600.0,4600.0,4600.0,46],["2017-08-03",4600.0,4600.0,4600.0,4600.0,0],["2017-08-04",4200.0,4300.0,4200.0,4300.0,240],["2017-08-07",4300.0,4300.0,4300.0,4300.0,46],["2017-08-08",4300.0,4300.0,4300.0,4300.0,0],["2017-08-09",4300.0,4300.0,4300.0,4300.0,500],["2017-08-10",4300.0,4300.0,4300.0,4300.0,25],["2017-08-11",4700.0,4700.0,4700.0,4700.0,100],["2017-08-14",4500.0,4500.0,4500.0,4500.0,200],["2017-08-15",4400.0,4400.0,4400.0,4400.0,100],["2017-08-16",4400.0,4400.0,4400.0,4400.0,0],["2017-08-17",4400.0,4400.0,4400.0,4400.0,0],["2017-08-18",4400.0,4400.0,4400.0,4400.0,0],["2017-08-21",4400.0,4400.0,4400.0,4400.0,0],["2017-08-22",4000.0,4000.0,4000.0,4000.0,100],["2017-08-23",4000.0,4000.0,4000.0,4000.0,1800],["2017-08-24",4000.0,4000.0,4000.0,4000.0,0],["2017-08-25",4000.0,4000.0,4000.0,4000.0,69],["2017-08-28",4000.0,4000.0,4000.0,4000.0,0],["2017-08-29",4000.0,4000.0,4000.0,4000.0,0],["2017-08-30",4000.0,4400.0,4000.0,4400.0,34770],["2017-08-31",4400.0,4400.0,4400.0,4400.0,0],["2017-09-01",4400.0,4400.0,4400.0,4400.0,0],["2017-09-05",4400.0,4400.0,4400.0,4400.0,0],["2017-09-06",4400.0,4400.0,4400.0,4400.0,0],["2017-09-07",4400.0,4400.0,4400.0,4400.0,0],["2017-09-08",4000.0,4000.0,4000.0,4000.0,8900],["2017-09-11",4000.0,4000.0,4000.0,4000.0,400],["2017-09-12",4000.0,4000.0,4000.0,4000.0,100],["2017-09-13",4000.0,4000.0,4000.0,4000.0,4100],["2017-09-14",4000.0,4000.0,4000.0,4000.0,0],["2017-09-15",4000.0,4000.0,4000.0,4000.0,0],["2017-09-18",3600.0,3600.0,3600.0,3600.0,100],["2017-09-19",3700.0,3700.0,3700.0,3700.0,10000],["2017-09-20",4000.0,4000.0,4000.0,4000.0,7900],["2017-09-21",4000.0,4000.0,4000.0,4000.0,0],["2017-09-22",4000.0,4000.0,4000.0,4000.0,0],["2017-09-25",4000.0,4000.0,4000.0,4000.0,0],["2017-09-26",4000.0,4000.0,4000.0,4000.0,1200],["2017-09-27",4400.0,4400.0,4200.0,4200.0,3500],["2017-09-28",4200.0,4200.0,4200.0,4200.0,0],["2017-09-29",4200.0,4200.0,4200.0,4200.0,0],["2017-10-02",4200.0,4200.0,4200.0,4200.0,0],["2017-10-03",4200.0,4200.0,4200.0,4200.0,0],["2017-10-04",4200.0,4200.0,4200.0,4200.0,55],["2017-10-05",4200.0,4200.0,4200.0,4200.0,0],["2017-10-06",4200.0,4200.0,4200.0,4200.0,0],["2017-10-09",4200.0,4200.0,4200.0,4200.0,60],["2017-10-10",4200.0,4200.0,4200.0,4200.0,0],["2017-10-11",4200.0,4200.0,4200.0,4200.0,0],["2017-10-12",4200.0,4200.0,4200.0,4200.0,0],["2017-10-13",4200.0,4200.0,4200.0,4200.0,10],["2017-10-16",4200.0,4200.0,4200.0,4200.0,0],["2017-10-17",4200.0,4200.0,4200.0,4200.0,28],["2017-10-18",4200.0,4200.0,4200.0,4200.0,0],["2017-10-19",4200.0,4200.0,4200.0,4200.0,0],["2017-10-20",4200.0,4200.0,4200.0,4200.0,0],["2017-10-23",4200.0,4200.0,4200.0,4200.0,0],["2017-10-24",4200.0,4200.0,4200.0,4200.0,0],["2017-10-25",4200.0,4200.0,4200.0,4200.0,0],["2017-10-26",4200.0,4200.0,4200.0,4200.0,0],["2017-10-27",4200.0,4200.0,4200.0,4200.0,0],["2017-10-30",3800.0,3800.0,3800.0,3800.0,100],["2017-10-31",3800.0,3800.0,3800.0,3800.0,0],["2017-11-01",3500.0,3500.0,3500.0,3500.0,11900],["2017-11-02",3500.0,3500.0,3500.0,3500.0,328],["2017-11-03",3500.0,3500.0,3500.0,3500.0,4200],["2017-11-06",3500.0,3500.0,3500.0,3500.0,3000],["2017-11-07",3500.0,3500.0,3500.0,3500.0,2500],["2017-11-08",3500.0,3500.0,3500.0,3500.0,0],["2017-11-09",3500.0,3500.0,3500.0,3500.0,0],["2017-11-10",3500.0,3500.0,3500.0,3500.0,0],["2017-11-13",3500.0,3500.0,3500.0,3500.0,26],["2017-11-14",3500.0,3500.0,3500.0,3500.0,200],["2017-11-15",3500.0,3500.0,3500.0,3500.0,2200],["2017-11-16",3500.0,3500.0,3500.0,3500.0,0],["2017-11-17",3500.0,3500.0,3500.0,3500.0,0],["2017-11-20",3500.0,3500.0,3500.0,3500.0,640],["2017-11-21",3500.0,3500.0,3500.0,3500.0,3],["2017-11-22",3500.0,3500.0,3500.0,3500.0,500],["2017-11-23",3800.0,3800.0,3800.0,3800.0,1179],["2017-11-24",4000.0,4000.0,4000.0,4000.0,1729747],["2017-11-27",4200.0,4200.0,4200.0,4200.0,100],["2017-11-28",4200.0,4200.0,4200.0,4200.0,0],["2017-11-29",4200.0,4200.0,4200.0,4200.0,0],["2017-11-30",4200.0,4200.0,4200.0,4200.0,0],["2017-12-01",4200.0,4200.0,4200.0,4200.0,0],["2017-12-04",4200.0,4200.0,4200.0,4200.0,23],["2017-12-05",4000.0,4000.0,4000.0,4000.0,100],["2017-12-06",4000.0,4000.0,4000.0,4000.0,1000],["2017-12-07",4200.0,4200.0,3800.0,3800.0,5700],["2017-12-08",4100.0,4100.0,4100.0,4100.0,8218],["2017-12-11",4000.0,4000.0,4000.0,4000.0,11600],["2017-12-12",4000.0,4000.0,4000.0,4000.0,0],["2017-12-13",4000.0,4000.0,4000.0,4000.0,64],["2017-12-14",4000.0,4000.0,4000.0,4000.0,0],["2017-12-15",4000.0,4000.0,4000.0,4000.0,0],["2017-12-18",4100.0,4100.0,4000.0,4000.0,6200],["2017-12-19",4000.0,4000.0,4000.0,4000.0,0],["2017-12-20",3900.0,4200.0,3800.0,4200.0,30393],["2017-12-21",3800.0,4200.0,3800.0,4200.0,44432],["2017-12-22",3800.0,4200.0,3800.0,4200.0,8900],["2017-12-25",4200.0,4200.0,4200.0,4200.0,3],["2017-12-26",4200.0,4200.0,4200.0,4200.0,13000],["2017-12-27",3800.0,3800.0,3800.0,3800.0,1390],["2017-12-28",3500.0,3500.0,3500.0,3500.0,100],["2017-12-29",3500.0,3500.0,3500.0,3500.0,124],["2018-01-02",3600.0,3800.0,3600.0,3800.0,490],["2018-01-03",3500.0,3500.0,3500.0,3500.0,744],["2018-01-04",3500.0,3500.0,3500.0,3500.0,96],["2018-01-05",3500.0,3800.0,3500.0,3800.0,1200],["2018-01-08",3800.0,3800.0,3800.0,3800.0,53],["2018-01-09",3800.0,3800.0,3800.0,3800.0,40],["2018-01-10",3800.0,3800.0,3800.0,3800.0,0],["2018-01-11",3800.0,3800.0,3800.0,3800.0,0],["2018-01-12",3600.0,3600.0,3600.0,3600.0,4000],["2018-01-15",3800.0,3800.0,3400.0,3400.0,200],["2018-01-16",3400.0,3400.0,3400.0,3400.0,0],["2018-01-17",3400.0,3400.0,3400.0,3400.0,47],["2018-01-18",3400.0,3400.0,3400.0,3400.0,927],["2018-01-19",3400.0,3400.0,3400.0,3400.0,11],["2018-01-22",3400.0,3400.0,3400.0,3400.0,0],["2018-01-23",3400.0,3400.0,3400.0,3400.0,0],["2018-01-24",3400.0,3400.0,3400.0,3400.0,84],["2018-01-25",3300.0,3300.0,3300.0,3300.0,1000],["2018-01-26",3300.0,3300.0,3300.0,3300.0,0],["2018-01-29",3300.0,3300.0,3300.0,3300.0,0],["2018-01-30",3600.0,3600.0,3600.0,3600.0,237],["2018-01-31",3800.0,3800.0,3800.0,3800.0,500],["2018-02-01",3800.0,3800.0,3800.0,3800.0,80],["2018-02-02",3800.0,3800.0,3800.0,3800.0,2891],["2018-02-05",3700.0,3700.0,3700.0,3700.0,3000],["2018-02-06",3700.0,3700.0,3700.0,3700.0,0],["2018-02-07",3700.0,3700.0,3700.0,3700.0,0],["2018-02-08",3500.0,3500.0,3500.0,3500.0,3000],["2018-02-09",3500.0,3500.0,3500.0,3500.0,8],["2018-02-12",3500.0,3500.0,3500.0,3500.0,52],["2018-02-13",3500.0,3500.0,3500.0,3500.0,100],["2018-02-21",3500.0,3500.0,3500.0,3500.0,0],["2018-02-22",3500.0,3500.0,3500.0,3500.0,0],["2018-02-23",3200.0,3700.0,3200.0,3700.0,24328],["2018-02-26",3600.0,3600.0,3400.0,3400.0,2100],["2018-02-27",3600.0,3600.0,3400.0,3400.0,1100],["2018-02-28",3400.0,3400.0,3100.0,3100.0,510],["2018-03-01",3100.0,3100.0,3100.0,3100.0,0],["2018-03-02",3100.0,3100.0,3100.0,3100.0,0],["2018-03-05",3100.0,3100.0,3100.0,3100.0,0],["2018-03-06",3100.0,3100.0,3100.0,3100.0,0],["2018-03-07",3100.0,3100.0,3100.0,3100.0,0],["2018-03-08",2800.0,2800.0,2800.0,2800.0,100],["2018-03-09",2800.0,2800.0,2800.0,2800.0,0],["2018-03-12",2800.0,2800.0,2800.0,2800.0,0],["2018-03-13",2700.0,2800.0,2700.0,2800.0,300],["2018-03-14",2800.0,2800.0,2800.0,2800.0,1080],["2018-03-15",3000.0,3000.0,2800.0,2800.0,29100],["2018-03-16",2800.0,2800.0,2800.0,2800.0,0],["2018-03-19",3000.0,3000.0,3000.0,3000.0,200],["2018-03-20",3300.0,3300.0,3300.0,3300.0,1843],["2018-03-21",3000.0,3000.0,3000.0,3000.0,472],["2018-03-22",3000.0,3000.0,3000.0,3000.0,0],["2018-03-23",3000.0,3000.0,3000.0,3000.0,20000],["2018-03-26",3000.0,3000.0,3000.0,3000.0,500],["2018-03-27",3300.0,3300.0,3300.0,3300.0,1000],["2018-03-28",3300.0,3600.0,3300.0,3600.0,32700],["2018-03-29",3900.0,3900.0,3900.0,3900.0,26700],["2018-03-30",4200.0,4200.0,4200.0,4200.0,35000],["2018-04-02",4200.0,4600.0,4200.0,4600.0,5100],["2018-04-03",4600.0,4600.0,4200.0,4200.0,700],["2018-04-04",3800.0,3800.0,3800.0,3800.0,10900],["2018-04-05",3500.0,3500.0,3500.0,3500.0,155],["2018-04-06",3800.0,3800.0,3800.0,3800.0,4000],["2018-04-09",3800.0,3800.0,3800.0,3800.0,0],["2018-04-10",3800.0,3800.0,3800.0,3800.0,0],["2018-04-11",3800.0,3800.0,3800.0,3800.0,0],["2018-04-12",4000.0,4100.0,4000.0,4100.0,36600],["2018-04-13",3700.0,4400.0,3700.0,4400.0,20100],["2018-04-16",4200.0,4200.0,4200.0,4200.0,4891],["2018-04-17",4000.0,4100.0,4000.0,4100.0,2100],["2018-04-18",4100.0,4100.0,4100.0,4100.0,0],["2018-04-19",4100.0,4100.0,4100.0,4100.0,0],["2018-04-20",4100.0,4100.0,4100.0,4100.0,6600],["2018-04-23",4200.0,4200.0,4100.0,4100.0,6000],["2018-04-24",4100.0,4100.0,4100.0,4100.0,39100],["2018-04-26",4100.0,4100.0,4000.0,4000.0,19500],["2018-04-27",4000.0,4000.0,4000.0,4000.0,5100],["2018-05-02",4000.0,4000.0,3800.0,4000.0,26900],["2018-05-03",4000.0,4100.0,4000.0,4000.0,86000],["2018-05-04",4000.0,4000.0,3900.0,3900.0,37500],["2018-05-07",3600.0,4000.0,3600.0,4000.0,5700],["2018-05-08",4000.0,4100.0,4000.0,4000.0,15700],["2018-05-09",4000.0,4000.0,4000.0,4000.0,3100],["2018-05-10",4000.0,4000.0,4000.0,4000.0,5000],["2018-05-11",4000.0,4000.0,4000.0,4000.0,381476],["2018-05-14",4000.0,4000.0,4000.0,4000.0,0],["2018-05-15",4000.0,4000.0,4000.0,4000.0,0],["2018-05-16",4000.0,4000.0,4000.0,4000.0,0],["2018-05-17",4000.0,4000.0,4000.0,4000.0,0],["2018-05-18",4000.0,4000.0,4000.0,4000.0,0],["2018-05-21",4000.0,4000.0,4000.0,4000.0,0],["2018-05-22",4000.0,4000.0,4000.0,4000.0,0],["2018-05-23",4000.0,4000.0,4000.0,4000.0,700],["2018-05-24",4000.0,4000.0,4000.0,4000.0,0],["2018-05-25",4000.0,4000.0,4000.0,4000.0,5000],["2018-05-28",4000.0,4000.0,4000.0,4000.0,0],["2018-05-29",4000.0,4000.0,4000.0,4000.0,0],["2018-05-30",4000.0,4000.0,3800.0,3800.0,15000],["2018-05-31",4000.0,4000.0,4000.0,4000.0,6400],["2018-06-01",4000.0,4000.0,4000.0,4000.0,2400],["2018-06-04",4200.0,4200.0,4200.0,4200.0,2000],["2018-06-05",4200.0,4600.0,4200.0,4400.0,360900],["2018-06-06",4400.0,4400.0,4400.0,4400.0,0],["2018-06-07",4500.0,4800.0,4500.0,4800.0,2808353],["2018-06-08",5200.0,5200.0,5200.0,5200.0,6000],["2018-06-11",5700.0,5700.0,5700.0,5700.0,800],["2018-06-12",5700.0,5700.0,5700.0,5700.0,0],["2018-06-13",5200.0,5200.0,5200.0,5200.0,100],["2018-06-14",5200.0,5200.0,4700.0,4700.0,3700],["2018-06-15",4700.0,4700.0,4700.0,4700.0,100],["2018-06-18",4700.0,4700.0,4700.0,4700.0,0],["2018-06-19",4700.0,4700.0,4700.0,4700.0,0],["2018-06-20",4700.0,4700.0,4700.0,4700.0,0],["2018-06-21",4700.0,4700.0,4700.0,4700.0,0],["2018-06-22",4400.0,4400.0,4300.0,4300.0,962100],["2018-06-25",4300.0,4300.0,4300.0,4300.0,0],["2018-06-26",4300.0,4300.0,4300.0,4300.0,0],["2018-06-27",4300.0,4300.0,4300.0,4300.0,0],["2018-06-28",4300.0,4300.0,4300.0,4300.0,0],["2018-06-29",4000.0,4000.0,4000.0,4000.0,100],["2018-07-02",4000.0,4000.0,4000.0,4000.0,0],["2018-07-03",4300.0,4300.0,4300.0,4300.0,1000],["2018-07-04",3900.0,3900.0,3900.0,3900.0,5000],["2018-07-05",3800.0,3800.0,3800.0,3800.0,2000],["2018-07-06",4100.0,4100.0,4100.0,4100.0,900],["2018-07-09",3900.0,3900.0,3900.0,3900.0,2000],["2018-07-10",3900.0,3900.0,3900.0,3900.0,0],["2018-07-11",3900.0,3900.0,3900.0,3900.0,0],["2018-07-12",3900.0,3900.0,3900.0,3900.0,0],["2018-07-13",3900.0,3900.0,3900.0,3900.0,0],["2018-07-16",3900.0,3900.0,3900.0,3900.0,0],["2018-07-17",3700.0,3700.0,3700.0,3700.0,100],["2018-07-18",3700.0,3700.0,3700.0,3700.0,0],["2018-07-19",3800.0,3800.0,3800.0,3800.0,300],["2018-07-20",3800.0,3800.0,3800.0,3800.0,0],["2018-07-23",3800.0,3800.0,3800.0,3800.0,0],["2018-07-24",3800.0,3800.0,3800.0,3800.0,0],["2018-07-25",3800.0,3800.0,3800.0,3800.0,0],["2018-07-26",3600.0,3600.0,3600.0,3600.0,100],["2018-07-27",3400.0,3400.0,3400.0,3400.0,200],["2018-07-30",3400.0,3400.0,3400.0,3400.0,0],["2018-07-31",3400.0,3400.0,3400.0,3400.0,0],["2018-08-01",3100.0,3100.0,3100.0,3100.0,1000],["2018-08-02",3100.0,3100.0,3100.0,3100.0,0],["2018-08-03",3400.0,3400.0,3400.0,3400.0,2700],["2018-08-06",3400.0,3400.0,3400.0,3400.0,0],["2018-08-07",3100.0,3100.0,3100.0,3100.0,100],["2018-08-08",3100.0,3100.0,3100.0,3100.0,0],["2018-08-09",3400.0,3400.0,3400.0,3400.0,500],["2018-08-10",3400.0,3400.0,3400.0,3400.0,0],["2018-08-13",3400.0,3400.0,3400.0,3400.0,0],["2018-08-14",3400.0,3400.0,3400.0,3400.0,0],["2018-08-15",3600.0,3700.0,3500.0,3500.0,2700],["2018-08-16",3200.0,3200.0,3200.0,3200.0,100],["2018-08-17",3200.0,3200.0,3200.0,3200.0,0],["2018-08-20",3500.0,3500.0,3500.0,3500.0,5000],["2018-08-21",3500.0,3500.0,3500.0,3500.0,0],["2018-08-22",3500.0,3500.0,3500.0,3500.0,0],["2018-08-23",3500.0,3500.0,3500.0,3500.0,0],["2018-08-24",3500.0,3500.0,3500.0,3500.0,0],["2018-08-27",3700.0,3700.0,3700.0,3700.0,5700],["2018-08-28",3700.0,3700.0,3700.0,3700.0,0],["2018-08-29",3700.0,3700.0,3700.0,3700.0,0],["2018-08-30",3700.0,3700.0,3700.0,3700.0,0],["2018-08-31",3700.0,3700.0,3700.0,3700.0,0],["2018-09-04",3700.0,3700.0,3700.0,3700.0,0],["2018-09-05",3700.0,3700.0,3700.0,3700.0,0],["2018-09-06",3700.0,3700.0,3700.0,3700.0,0],["2018-09-07",3400.0,3400.0,3400.0,3400.0,5000],["2018-09-10",3400.0,3400.0,3400.0,3400.0,0],["2018-09-11",3200.0,3700.0,3200.0,3700.0,800],["2018-09-12",4000.0,4000.0,4000.0,4000.0,24900],["2018-09-13",3600.0,3600.0,3600.0,3600.0,500],["2018-09-14",3400.0,3400.0,3300.0,3300.0,1300],["2018-09-17",3600.0,3600.0,3300.0,3400.0,800],["2018-09-18",3700.0,3700.0,3700.0,3700.0,2400],["2018-09-19",4000.0,4000.0,4000.0,4000.0,20400],["2018-09-20",4000.0,4000.0,4000.0,4000.0,0],["2018-09-21",4000.0,4000.0,4000.0,4000.0,3400],["2018-09-24",4000.0,4000.0,4000.0,4000.0,0],["2018-09-25",3800.0,3800.0,3600.0,3600.0,1100],["2018-09-26",3400.0,3400.0,3300.0,3300.0,3500],["2018-09-27",3300.0,3300.0,3100.0,3100.0,4900],["2018-09-28",3400.0,3400.0,3400.0,3400.0,9000],["2018-10-01",3700.0,3700.0,3700.0,3700.0,5000],["2018-10-02",4000.0,4000.0,3400.0,3400.0,5100],["2018-10-03",3400.0,3400.0,3400.0,3400.0,0],["2018-10-04",3700.0,3700.0,3700.0,3700.0,300],["2018-10-05",3400.0,3400.0,3400.0,3400.0,100],["2018-10-08",3700.0,3700.0,3700.0,3700.0,3400],["2018-10-09",3700.0,3700.0,3700.0,3700.0,0],["2018-10-10",3400.0,3400.0,3400.0,3400.0,100],["2018-10-11",3200.0,3300.0,3200.0,3300.0,200],["2018-10-12",3300.0,3300.0,3300.0,3300.0,0],["2018-10-15",3600.0,3600.0,3600.0,3600.0,100],["2018-10-16",3900.0,3900.0,3900.0,3900.0,300],["2018-10-17",3600.0,3600.0,3600.0,3600.0,500],["2018-10-18",3300.0,3300.0,3300.0,3300.0,1500],["2018-10-19",3300.0,3300.0,3300.0,3300.0,0],["2018-10-22",3300.0,3300.0,3300.0,3300.0,0],["2018-10-23",3300.0,3300.0,3300.0,3300.0,0],["2018-10-24",3300.0,3300.0,3300.0,3300.0,0],["2018-10-25",3000.0,3200.0,3000.0,3200.0,300],["2018-10-26",3200.0,3200.0,3200.0,3200.0,0],["2018-10-29",2900.0,2900.0,2900.0,2900.0,100],["2018-10-30",2900.0,2900.0,2900.0,2900.0,0],["2018-10-31",2900.0,2900.0,2900.0,2900.0,0],["2018-11-01",3100.0,3100.0,2900.0,2900.0,1500],["2018-11-02",3100.0,3100.0,3100.0,3100.0,1000],["2018-11-05",3100.0,3100.0,3100.0,3100.0,0],["2018-11-06",3100.0,3100.0,3100.0,3100.0,0],["2018-11-07",3200.0,3200.0,3200.0,3200.0,100],["2018-11-08",3500.0,3500.0,3500.0,3500.0,1100],["2018-11-09",3500.0,3500.0,3500.0,3500.0,0],["2018-11-12",3700.0,3800.0,3700.0,3800.0,2000],["2018-11-13",3800.0,3800.0,3800.0,3800.0,0],["2018-11-14",3500.0,3500.0,3500.0,3500.0,200],["2018-11-15",3500.0,3500.0,3500.0,3500.0,0],["2018-11-16",3500.0,3500.0,3500.0,3500.0,0],["2018-11-19",3500.0,3500.0,3500.0,3500.0,0],["2018-11-20",3200.0,3200.0,3200.0,3200.0,100],["2018-11-21",3200.0,3200.0,3200.0,3200.0,0],["2018-11-22",3200.0,3200.0,3200.0,3200.0,0],["2018-11-23",3200.0,3200.0,3200.0,3200.0,0],["2018-11-26",3000.0,3000.0,3000.0,3000.0,300],["2018-11-27",3000.0,3100.0,3000.0,3100.0,1500],["2018-11-28",3000.0,3000.0,3000.0,3000.0,900],["2018-11-29",3000.0,3000.0,3000.0,3000.0,1000],["2018-11-30",3000.0,3000.0,3000.0,3000.0,1000],["2018-12-03",3000.0,3000.0,3000.0,3000.0,1000],["2018-12-04",3000.0,3000.0,3000.0,3000.0,0],["2018-12-05",3000.0,3300.0,3000.0,3300.0,200],["2018-12-06",3300.0,3300.0,3300.0,3300.0,0],["2018-12-07",3300.0,3300.0,3300.0,3300.0,0],["2018-12-10",3300.0,3300.0,3300.0,3300.0,0],["2018-12-11",3000.0,3000.0,3000.0,3000.0,100],["2018-12-12",3300.0,3300.0,3300.0,3300.0,2100],["2018-12-13",3600.0,3600.0,3600.0,3600.0,3000],["2018-12-14",3300.0,3900.0,3300.0,3900.0,2900],["2018-12-17",3900.0,3900.0,3900.0,3900.0,0],["2018-12-18",3900.0,3900.0,3900.0,3900.0,0],["2018-12-19",3900.0,3900.0,3900.0,3900.0,0],["2018-12-20",3900.0,3900.0,3900.0,3900.0,0],["2018-12-21",3600.0,3600.0,3600.0,3600.0,100],["2018-12-24",3900.0,3900.0,3900.0,3900.0,500],["2018-12-25",3900.0,3900.0,3900.0,3900.0,0],["2018-12-26",3900.0,3900.0,3900.0,3900.0,0],["2018-12-27",3900.0,3900.0,3900.0,3900.0,0],["2018-12-28",3900.0,3900.0,3900.0,3900.0,0],["2019-01-02",3900.0,3900.0,3900.0,3900.0,0],["2019-01-03",3900.0,3900.0,3900.0,3900.0,0],["2019-01-04",3900.0,3900.0,3900.0,3900.0,0],["2019-01-07",3900.0,3900.0,3900.0,3900.0,0],["2019-01-08",3900.0,3900.0,3900.0,3900.0,0],["2019-01-09",3900.0,3900.0,3900.0,3900.0,0],["2019-01-10",3900.0,3900.0,3900.0,3900.0,0],["2019-01-11",3900.0,3900.0,3900.0,3900.0,579491],["2019-01-14",3900.0,3900.0,3900.0,3900.0,0],["2019-01-15",3900.0,3900.0,3900.0,3900.0,0],["2019-01-16",3900.0,3900.0,3900.0,3900.0,0],["2019-01-17",3900.0,3900.0,3900.0,3900.0,0],["2019-01-18",3900.0,3900.0,3900.0,3900.0,0],["2019-01-21",3900.0,3900.0,3900.0,3900.0,0],["2019-01-22",3900.0,3900.0,3900.0,3900.0,0],["2019-01-23",3900.0,3900.0,3900.0,3900.0,0],["2019-01-24",3900.0,3900.0,3900.0,3900.0,0],["2019-01-25",3900.0,3900.0,3900.0,3900.0,0],["2019-01-28",3900.0,3900.0,3900.0,3900.0,0],["2019-01-29",3900.0,3900.0,3900.0,3900.0,0],["2019-01-30",3900.0,3900.0,3900.0,3900.0,0],["2019-01-31",3900.0,3900.0,3900.0,3900.0,0],["2019-02-01",3900.0,3900.0,3900.0,3900.0,0],["2019-02-11",3900.0,3900.0,3900.0,3900.0,0],["2019-02-12",3900.0,3900.0,3900.0,3900.0,0],["2019-02-13",3900.0,3900.0,3900.0,3900.0,0],["2019-02-14",3900.0,3900.0,3900.0,3900.0,0],["2019-02-15",3900.0,3900.0,3900.0,3900.0,0],["2019-02-18",3900.0,3900.0,3900.0,3900.0,0],["2019-02-19",3900.0,3900.0,3900.0,3900.0,0],["2019-02-20",3900.0,3900.0,3900.0,3900.0,0],["2019-02-21",3900.0,3900.0,3900.0,3900.0,0],["2019-02-22",3900.0,3900.0,3900.0,3900.0,0],["2019-02-25",3900.0,3900.0,3900.0,3900.0,0],["2019-02-26",3900.0,3900.0,3900.0,3900.0,0],["2019-02-27",3900.0,3900.0,3900.0,3900.0,0],["2019-02-28",3900.0,3900.0,3900.0,3900.0,0],["2019-03-01",3900.0,3900.0,3900.0,3900.0,0],["2019-03-04",3900.0,3900.0,3900.0,3900.0,0],["2019-03-05",3900.0,3900.0,3900.0,3900.0,0],["2019-03-06",3900.0,3900.0,3900.0,3900.0,0],["2019-03-07",3900.0,3900.0,3900.0,3900.0,0],["2019-03-08",3900.0,3900.0,3900.0,3900.0,0],["2019-03-11",3900.0,3900.0,3900.0,3900.0,0],["2019-03-12",3900.0,3900.0,3900.0,3900.0,0],["2019-03-13",3900.0,3900.0,3900.0,3900.0,0],["2019-03-14",3600.0,3600.0,3600.0,3600.0,100],["2019-03-15",3600.0,3600.0,3600.0,3600.0,0],["2019-03-18",3600.0,3600.0,3600.0,3600.0,0],["2019-03-19",3600.0,3600.0,3600.0,3600.0,0],["2019-03-20",3600.0,3600.0,3600.0,3600.0,0],["2019-03-21",3600.0,3600.0,3600.0,3600.0,0],["2019-03-22",3600.0,3600.0,3600.0,3600.0,0],["2019-03-25",3600.0,3600.0,3600.0,3600.0,0],["2019-03-26",3600.0,3600.0,3600.0,3600.0,0],["2019-03-27",3600.0,3600.0,3600.0,3600.0,0],["2019-03-28",3600.0,3600.0,3600.0,3600.0,0],["2019-03-29",3600.0,3600.0,3600.0,3600.0,0],["2019-04-01",3600.0,3600.0,3600.0,3600.0,0],["2019-04-02",3600.0,3600.0,3600.0,3600.0,0],["2019-04-03",3600.0,3600.0,3600.0,3600.0,0],["2019-04-04",3600.0,3600.0,3600.0,3600.0,0],["2019-04-05",3600.0,3600.0,3600.0,3600.0,0],["2019-04-08",3600.0,3600.0,3600.0,3600.0,0],["2019-04-09",3600.0,3600.0,3600.0,3600.0,0],["2019-04-10",3600.0,3600.0,3600.0,3600.0,0],["2019-04-11",3600.0,3600.0,3600.0,3600.0,0],["2019-04-12",3600.0,3600.0,3600.0,3600.0,0],["2019-04-16",3600.0,3600.0,3600.0,3600.0,0],["2019-04-17",3600.0,3600.0,3600.0,3600.0,0],["2019-04-18",3600.0,3600.0,3600.0,3600.0,0],["2019-04-19",3600.0,3600.0,3600.0,3600.0,0],["2019-04-22",3600.0,3600.0,3600.0,3600.0,30],["2019-04-23",3600.0,3600.0,3600.0,3600.0,0],["2019-04-24",3600.0,3600.0,3600.0,3600.0,0],["2019-04-25",3600.0,3600.0,3600.0,3600.0,0],["2019-04-26",3600.0,3600.0,3600.0,3600.0,0],["2019-05-02",3600.0,3600.0,3600.0,3600.0,0],["2019-05-03",3600.0,3600.0,3600.0,3600.0,0],["2019-05-06",3600.0,3600.0,3600.0,3600.0,0],["2019-05-07",3600.0,3600.0,3600.0,3600.0,0],["2019-05-08",3600.0,3600.0,3600.0,3600.0,0],["2019-05-09",3600.0,3600.0,3600.0,3600.0,0],["2019-05-10",3600.0,3600.0,3600.0,3600.0,0],["2019-05-13",3600.0,3600.0,3600.0,3600.0,0],["2019-05-14",3600.0,3600.0,3600.0,3600.0,0],["2019-05-15",3600.0,3600.0,3600.0,3600.0,0],["2019-05-16",3600.0,3600.0,3600.0,3600.0,0],["2019-05-17",3600.0,3600.0,3600.0,3600.0,0],["2019-05-20",3600.0,3600.0,3600.0,3600.0,0],["2019-05-21",3600.0,3600.0,3600.0,3600.0,0],["2019-05-22",3600.0,3600.0,3600.0,3600.0,0],["2019-05-23",3600.0,3600.0,3600.0,3600.0,0],["2019-05-24",3600.0,3600.0,3600.0,3600.0,0],["2019-05-27",3600.0,3600.0,3600.0,3600.0,0],["2019-05-28",3600.0,3600.0,3600.0,3600.0,0],["2019-05-29",3600.0,3600.0,3600.0,3600.0,0],["2019-05-30",3600.0,3600.0,3600.0,3600.0,0],["2019-05-31",3600.0,3600.0,3600.0,3600.0,0],["2019-06-03",3600.0,3600.0,3600.0,3600.0,0],["2019-06-04",3600.0,3600.0,3600.0,3600.0,0],["2019-06-05",3600.0,3600.0,3600.0,3600.0,0],["2019-06-06",3600.0,3600.0,3600.0,3600.0,0],["2019-06-07",3600.0,3600.0,3600.0,3600.0,0],["2019-06-10",3600.0,3600.0,3600.0,3600.0,0],["2019-06-11",3600.0,3600.0,3600.0,3600.0,0],["2019-06-12",3600.0,3600.0,3600.0,3600.0,0],["2019-06-13",3600.0,3600.0,3600.0,3600.0,0],["2019-06-14",3600.0,3600.0,3600.0,3600.0,0],["2019-06-17",3600.0,3600.0,3600.0,3600.0,0],["2019-06-18",3600.0,3600.0,3600.0,3600.0,0],["2019-06-19",3600.0,3600.0,3600.0,3600.0,579491],["2019-06-20",3600.0,3600.0,3600.0,3600.0,0],["2019-06-21",3600.0,3600.0,3600.0,3600.0,0],["2019-06-24",3600.0,3600.0,3600.0,3600.0,0],["2019-06-25",3600.0,3600.0,3600.0,3600.0,0],["2019-06-26",3600.0,3600.0,3600.0,3600.0,0],["2019-06-27",3600.0,3600.0,3600.0,3600.0,0],["2019-06-28",3600.0,3600.0,3600.0,3600.0,0],["2019-07-01",3600.0,3600.0,3600.0,3600.0,0],["2019-07-02",3600.0,3600.0,3600.0,3600.0,0],["2019-07-03",3600.0,3600.0,3600.0,3600.0,0],["2019-07-04",3600.0,3600.0,3600.0,3600.0,0],["2019-07-05",3600.0,3600.0,3600.0,3600.0,0],["2019-07-08",3600.0,3600.0,3600.0,3600.0,0],["2019-07-09",3600.0,3600.0,3600.0,3600.0,0],["2019-07-10",3600.0,3600.0,3600.0,3600.0,4930586],["2019-07-11",3600.0,3600.0,3600.0,3600.0,0],["2019-07-12",3600.0,3600.0,3600.0,3600.0,0],["2019-07-15",3600.0,3600.0,3600.0,3600.0,0],["2019-07-16",3300.0,3300.0,3300.0,3300.0,173],["2019-07-17",3000.0,3000.0,3000.0,3000.0,100],["2019-07-18",3000.0,3000.0,3000.0,3000.0,0],["2019-07-19",3300.0,3300.0,3300.0,3300.0,100],["2019-07-22",3300.0,3300.0,3300.0,3300.0,0],["2019-07-23",3300.0,3300.0,3300.0,3300.0,0],["2019-07-24",3300.0,3300.0,3300.0,3300.0,0],["2019-07-25",3300.0,3300.0,3300.0,3300.0,0],["2019-07-26",3300.0,3300.0,3300.0,3300.0,0],["2019-07-29",3300.0,3300.0,3300.0,3300.0,0],["2019-07-30",3300.0,3300.0,3300.0,3300.0,0],["2019-07-31",3300.0,3300.0,3300.0,3300.0,0],["2019-08-01",3300.0,3300.0,3300.0,3300.0,0],["2019-08-02",3300.0,3300.0,3300.0,3300.0,0],["2019-08-05",3300.0,3300.0,3300.0,3300.0,100],["2019-08-06",3300.0,3300.0,3300.0,3300.0,0],["2019-08-07",3300.0,3300.0,3300.0,3300.0,0],["2019-08-08",3300.0,3300.0,3300.0,3300.0,0],["2019-08-09",3300.0,3300.0,3300.0,3300.0,0],["2019-08-12",3000.0,3000.0,3000.0,3000.0,200],["2019-08-13",3000.0,3000.0,3000.0,3000.0,200],["2019-08-14",3000.0,3000.0,3000.0,3000.0,0],["2019-08-15",2700.0,2700.0,2700.0,2700.0,2000100],["2019-08-16",2500.0,2500.0,2500.0,2500.0,100],["2019-08-19",2500.0,2500.0,2500.0,2500.0,0],["2019-08-20",2400.0,2400.0,2400.0,2400.0,100],["2019-08-21",2400.0,2400.0,2400.0,2400.0,0],["2019-08-22",2600.0,2600.0,2400.0,2400.0,200],["2019-08-23",2400.0,2400.0,2400.0,2400.0,0],["2019-08-26",2400.0,2400.0,2400.0,2400.0,0],["2019-08-27",2400.0,2400.0,2400.0,2400.0,0],["2019-08-28",2400.0,2400.0,2400.0,2400.0,0],["2019-08-29",2200.0,2200.0,2200.0,2200.0,100],["2019-08-30",2200.0,2200.0,2200.0,2200.0,0],["2019-09-03",2200.0,2200.0,2200.0,2200.0,0],["2019-09-04",2400.0,2400.0,2400.0,2400.0,100],["2019-09-05",2200.0,2200.0,2200.0,2200.0,100],["2019-09-06",2200.0,2200.0,2200.0,2200.0,0],["2019-09-09",2400.0,2400.0,2200.0,2200.0,200],["2019-09-10",2200.0,2200.0,2200.0,2200.0,0],["2019-09-11",2200.0,2200.0,2200.0,2200.0,0],["2019-09-12",2200.0,2200.0,2200.0,2200.0,0],["2019-09-13",2200.0,2200.0,2200.0,2200.0,0],["2019-09-16",2200.0,2200.0,2200.0,2200.0,0],["2019-09-17",2200.0,2200.0,2200.0,2200.0,0],["2019-09-18",2200.0,2200.0,2200.0,2200.0,0],["2019-09-19",2200.0,2200.0,2200.0,2200.0,0],["2019-09-20",2200.0,2200.0,2200.0,2200.0,0],["2019-09-23",2200.0,2200.0,2200.0,2200.0,0],["2019-09-24",2200.0,2200.0,2200.0,2200.0,0],["2019-09-25",2200.0,2200.0,2200.0,2200.0,0],["2019-09-26",2200.0,2200.0,2200.0,2200.0,0],["2019-09-27",2200.0,2200.0,2200.0,2200.0,0],["2019-09-30",2400.0,2400.0,2400.0,2400.0,100],["2019-10-01",2400.0,2400.0,2400.0,2400.0,0],["2019-10-02",2400.0,2400.0,2400.0,2400.0,0],["2019-10-03",2500.0,2500.0,2500.0,2500.0,100],["2019-10-04",2500.0,2500.0,2500.0,2500.0,0],["2019-10-07",2500.0,2500.0,2500.0,2500.0,100],["2019-10-08",2500.0,2500.0,2500.0,2500.0,0],["2019-10-09",2500.0,2500.0,2500.0,2500.0,0],["2019-10-10",2500.0,2500.0,2500.0,2500.0,0],["2019-10-11",2500.0,2500.0,2500.0,2500.0,0],["2019-10-14",2500.0,2500.0,2500.0,2500.0,0],["2019-10-15",2500.0,2500.0,2500.0,2500.0,0],["2019-10-16",2500.0,2500.0,2500.0,2500.0,0],["2019-10-17",2600.0,2600.0,2600.0,2600.0,100],["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",2700.0,2700.0,2700.0,2700.0,100],["2019-10-24",2500.0,2500.0,2500.0,2500.0,100],["2019-10-25",2500.0,2500.0,2500.0,2500.0,0],["2019-10-28",2500.0,2500.0,2500.0,2500.0,0],["2019-10-29",2500.0,2500.0,2500.0,2500.0,0],["2019-10-30",2500.0,2500.0,2500.0,2500.0,100],["2019-10-31",2500.0,2500.0,2500.0,2500.0,3000000],["2019-11-01",2300.0,2300.0,2300.0,2300.0,200],["2019-11-04",2300.0,2300.0,2300.0,2300.0,0],["2019-11-05",2100.0,2100.0,2100.0,2100.0,1600],["2019-11-06",2100.0,2100.0,2100.0,2100.0,200],["2019-11-07",2100.0,2100.0,2100.0,2100.0,0],["2019-11-08",2100.0,2100.0,2100.0,2100.0,0],["2019-11-11",2100.0,2100.0,2100.0,2100.0,0],["2019-11-12",2300.0,2300.0,2300.0,2300.0,100],["2019-11-13",2100.0,2100.0,2100.0,2100.0,100],["2019-11-14",2100.0,2100.0,2100.0,2100.0,0],["2019-11-15",2100.0,2100.0,2100.0,2100.0,0],["2019-11-18",2100.0,2100.0,2100.0,2100.0,0],["2019-11-19",2100.0,2100.0,2100.0,2100.0,0],["2019-11-20",2100.0,2100.0,2100.0,2100.0,0],["2019-11-21",2100.0,2100.0,2100.0,2100.0,0],["2019-11-22",2100.0,2100.0,2100.0,2100.0,0],["2019-11-25",2100.0,2100.0,2100.0,2100.0,0],["2019-11-26",2100.0,2100.0,2100.0,2100.0,600],["2019-11-27",2000.0,2000.0,2000.0,2000.0,4000],["2019-11-28",2000.0,2000.0,2000.0,2000.0,0],["2019-11-29",2000.0,2000.0,2000.0,2000.0,0],["2019-12-02",2000.0,2000.0,2000.0,2000.0,0],["2019-12-03",2000.0,2000.0,2000.0,2000.0,0],["2019-12-04",2000.0,2000.0,2000.0,2000.0,0],["2019-12-05",2000.0,2000.0,2000.0,2000.0,0],["2019-12-06",2200.0,2200.0,2200.0,2200.0,3000200],["2019-12-09",2400.0,2400.0,2400.0,2400.0,200],["2019-12-10",2500.0,2500.0,2200.0,2200.0,4000],["2019-12-11",2400.0,2400.0,2400.0,2400.0,1500],["2019-12-12",2400.0,2400.0,2400.0,2400.0,0],["2019-12-13",2400.0,2400.0,2400.0,2400.0,0],["2019-12-16",2400.0,2400.0,2400.0,2400.0,100],["2019-12-17",2400.0,2400.0,2400.0,2400.0,0],["2019-12-18",2400.0,2400.0,2400.0,2400.0,0],["2019-12-19",2400.0,2400.0,2400.0,2400.0,0],["2019-12-20",2400.0,2400.0,2400.0,2400.0,0],["2019-12-23",2600.0,2600.0,2600.0,2600.0,1300],["2019-12-24",2600.0,2600.0,2600.0,2600.0,0],["2019-12-25",2600.0,2600.0,2600.0,2600.0,16],["2019-12-26",2600.0,2600.0,2600.0,2600.0,0],["2019-12-27",2400.0,2400.0,2400.0,2400.0,100],["2019-12-30",2400.0,2400.0,2400.0,2400.0,0],["2019-12-31",2400.0,2400.0,2400.0,2400.0,0],["2020-01-02",2200.0,2200.0,2200.0,2200.0,100],["2020-01-03",2200.0,2200.0,2200.0,2200.0,0],["2020-01-06",2200.0,2200.0,2200.0,2200.0,0],["2020-01-07",2000.0,2000.0,2000.0,2000.0,100],["2020-01-08",2000.0,2000.0,2000.0,2000.0,0],["2020-01-09",2000.0,2000.0,2000.0,2000.0,0],["2020-01-10",1800.0,1800.0,1800.0,1800.0,100],["2020-01-13",1800.0,1800.0,1800.0,1800.0,0],["2020-01-14",1800.0,1800.0,1800.0,1800.0,0],["2020-01-15",1800.0,1800.0,1800.0,1800.0,0],["2020-01-16",1800.0,1800.0,1800.0,1800.0,0],["2020-01-17",1800.0,1800.0,1800.0,1800.0,0],["2020-01-20",1800.0,1800.0,1800.0,1800.0,0],["2020-01-21",1800.0,1800.0,1800.0,1800.0,0],["2020-01-22",1800.0,1800.0,1800.0,1800.0,0],["2020-01-30",1800.0,1800.0,1800.0,1800.0,0],["2020-01-31",1900.0,1900.0,1900.0,1900.0,2000],["2020-02-03",1900.0,1900.0,1900.0,1900.0,0],["2020-02-04",1900.0,1900.0,1900.0,1900.0,0],["2020-02-05",1900.0,1900.0,1900.0,1900.0,0],["2020-02-06",1900.0,1900.0,1900.0,1900.0,0],["2020-02-07",1800.0,1900.0,1800.0,1900.0,1200],["2020-02-10",2000.0,2000.0,2000.0,2000.0,100],["2020-02-11",2000.0,2000.0,2000.0,2000.0,300],["2020-02-12",2000.0,2000.0,2000.0,2000.0,2300],["2020-02-13",2000.0,2000.0,1800.0,1800.0,500],["2020-02-14",1900.0,1900.0,1900.0,1900.0,1600],["2020-02-17",2000.0,2000.0,2000.0,2000.0,1100],["2020-02-18",2200.0,2200.0,2200.0,2200.0,600],["2020-02-19",2400.0,2400.0,2400.0,2400.0,200],["2020-02-20",2600.0,2600.0,2600.0,2600.0,800],["2020-02-21",2800.0,2800.0,2800.0,2800.0,24800],["2020-02-24",3000.0,3000.0,3000.0,3000.0,7400],["2020-02-25",3000.0,3100.0,2700.0,3100.0,7100],["2020-02-26",2800.0,3400.0,2800.0,3400.0,4700],["2020-02-27",3700.0,3700.0,3700.0,3700.0,2000],["2020-02-28",4000.0,4000.0,4000.0,4000.0,8700],["2020-03-02",4400.0,4400.0,4400.0,4400.0,8000],["2020-03-03",4500.0,4500.0,4400.0,4400.0,5000],["2020-03-04",4400.0,4400.0,4400.0,4400.0,0],["2020-03-05",4400.0,4400.0,4400.0,4400.0,0],["2020-03-06",4000.0,4000.0,4000.0,4000.0,4200],["2020-03-09",3800.0,3800.0,3600.0,3600.0,1800],["2020-03-10",3300.0,3300.0,3300.0,3300.0,500],["2020-03-11",3000.0,3000.0,3000.0,3000.0,4600],["2020-03-12",2700.0,2900.0,2700.0,2700.0,1100],["2020-03-13",2500.0,2500.0,2500.0,2500.0,200],["2020-03-16",2300.0,2300.0,2300.0,2300.0,700],["2020-03-17",2300.0,2300.0,2300.0,2300.0,0],["2020-03-18",2500.0,2500.0,2500.0,2500.0,600],["2020-03-19",2300.0,2600.0,2300.0,2500.0,2200],["2020-03-20",2300.0,2600.0,2300.0,2300.0,800],["2020-03-23",2100.0,2100.0,2100.0,2100.0,200],["2020-03-24",2300.0,2300.0,2300.0,2300.0,200],["2020-03-25",2100.0,2200.0,2100.0,2200.0,2600],["2020-03-26",2400.0,2400.0,2400.0,2400.0,100],["2020-03-27",2400.0,2400.0,2400.0,2400.0,2132],["2020-03-30",2200.0,2200.0,2200.0,2200.0,2000],["2020-03-31",2200.0,2200.0,2200.0,2200.0,0],["2020-04-01",2200.0,2200.0,2200.0,2200.0,0],["2020-04-03",2100.0,2100.0,2100.0,2100.0,400],["2020-04-06",2000.0,2000.0,2000.0,2000.0,300],["2020-04-07",2000.0,2000.0,2000.0,2000.0,0],["2020-04-08",2000.0,2000.0,2000.0,2000.0,0],["2020-04-09",2200.0,2200.0,2200.0,2200.0,200],["2020-04-10",2200.0,2200.0,2200.0,2200.0,0],["2020-04-13",2400.0,2400.0,2400.0,2400.0,400],["2020-04-14",2500.0,2500.0,2500.0,2500.0,400],["2020-04-15",2500.0,2500.0,2500.0,2500.0,100],["2020-04-16",2600.0,2600.0,2600.0,2600.0,300],["2020-04-17",2600.0,2600.0,2600.0,2600.0,1500],["2020-04-20",2800.0,2800.0,2800.0,2800.0,500],["2020-04-21",2800.0,2800.0,2800.0,2800.0,0],["2020-04-22",2700.0,2700.0,2700.0,2700.0,500],["2020-04-23",2700.0,2700.0,2700.0,2700.0,0],["2020-04-24",2700.0,2700.0,2700.0,2700.0,0],["2020-04-27",2700.0,2700.0,2700.0,2700.0,300],["2020-04-28",2700.0,2700.0,2700.0,2700.0,500],["2020-04-29",2700.0,2700.0,2700.0,2700.0,0],["2020-05-04",2700.0,2700.0,2700.0,2700.0,1700],["2020-05-05",2700.0,2700.0,2700.0,2700.0,4800],["2020-05-06",2800.0,2900.0,2800.0,2900.0,14700],["2020-05-07",2900.0,3100.0,2900.0,3100.0,1600],["2020-05-08",3400.0,3400.0,3400.0,3400.0,5400],["2020-05-11",3700.0,3700.0,3200.0,3700.0,9300],["2020-05-12",4000.0,4000.0,3400.0,4000.0,1400],["2020-05-13",4400.0,4400.0,4000.0,4000.0,5105],["2020-05-14",4400.0,4400.0,4000.0,4200.0,300],["2020-05-15",4200.0,4200.0,4200.0,4200.0,0],["2020-05-18",3800.0,3800.0,3800.0,3800.0,100],["2020-05-19",3500.0,3500.0,3500.0,3500.0,1300],["2020-05-20",3200.0,3200.0,3200.0,3200.0,700],["2020-05-21",2900.0,2900.0,2900.0,2900.0,5000],["2020-05-22",2900.0,2900.0,2900.0,2900.0,0],["2020-05-25",2900.0,2900.0,2700.0,2900.0,8000],["2020-05-26",2900.0,2900.0,2900.0,2900.0,3200],["2020-05-27",3100.0,3100.0,3100.0,3100.0,100],["2020-05-28",3200.0,3400.0,3200.0,3400.0,1100],["2020-05-29",3200.0,3700.0,3200.0,3700.0,200],["2020-06-01",3500.0,3500.0,3400.0,3500.0,1780],["2020-06-02",3500.0,3500.0,3500.0,3500.0,5000],["2020-06-03",3300.0,3300.0,3200.0,3200.0,2000],["2020-06-04",3200.0,3200.0,3200.0,3200.0,0],["2020-06-05",3200.0,3200.0,3200.0,3200.0,0],["2020-06-08",3200.0,3200.0,3200.0,3200.0,0],["2020-06-09",3200.0,3200.0,2900.0,3200.0,5100],["2020-06-10",3400.0,3400.0,3100.0,3200.0,800],["2020-06-11",3200.0,3200.0,3200.0,3200.0,3500],["2020-06-12",2900.0,2900.0,2900.0,2900.0,100],["2020-06-15",2700.0,2700.0,2700.0,2700.0,100],["2020-06-16",2900.0,2900.0,2900.0,2900.0,600],["2020-06-17",3000.0,3100.0,3000.0,3100.0,1300],["2020-06-18",3100.0,3100.0,3100.0,3100.0,0],["2020-06-19",2800.0,3300.0,2800.0,3300.0,200],["2020-06-22",3400.0,3500.0,3400.0,3500.0,2200],["2020-06-23",3500.0,3500.0,3500.0,3500.0,0],["2020-06-24",3500.0,3500.0,3500.0,3500.0,0],["2020-06-25",3200.0,3200.0,3200.0,3200.0,200],["2020-06-26",3200.0,3200.0,3200.0,3200.0,0],["2020-06-29",3200.0,3200.0,3200.0,3200.0,0],["2020-06-30",2900.0,2900.0,2900.0,2900.0,100],["2020-07-01",2900.0,2900.0,2900.0,2900.0,0],["2020-07-02",2700.0,2700.0,2700.0,2700.0,100],["2020-07-03",2700.0,2700.0,2700.0,2700.0,0],["2020-07-06",2500.0,2500.0,2500.0,2500.0,100],["2020-07-07",2700.0,2700.0,2700.0,2700.0,200],["2020-07-08",2700.0,2700.0,2700.0,2700.0,0],["2020-07-09",2700.0,2700.0,2700.0,2700.0,0],["2020-07-10",2900.0,2900.0,2900.0,2900.0,100],["2020-07-13",2900.0,2900.0,2900.0,2900.0,0],["2020-07-14",2900.0,2900.0,2900.0,2900.0,0],["2020-07-15",3100.0,3100.0,3100.0,3100.0,100],["2020-07-16",3100.0,3100.0,3100.0,3100.0,0],["2020-07-17",3100.0,3100.0,3100.0,3100.0,0],["2020-07-20",3100.0,3100.0,3100.0,3100.0,0],["2020-07-21",3100.0,3100.0,3100.0,3100.0,0],["2020-07-22",3100.0,3100.0,3100.0,3100.0,0],["2020-07-23",3100.0,3100.0,3100.0,3100.0,5000],["2020-07-24",3100.0,3100.0,3100.0,3100.0,0],["2020-07-27",3100.0,3100.0,3100.0,3100.0,0],["2020-07-28",3100.0,3100.0,3100.0,3100.0,0],["2020-07-29",3100.0,3100.0,3100.0,3100.0,0],["2020-07-30",3300.0,3300.0,3300.0,3300.0,100],["2020-07-31",3300.0,3300.0,3300.0,3300.0,0],["2020-08-03",3400.0,3600.0,3400.0,3600.0,4100],["2020-08-04",3800.0,3900.0,3800.0,3900.0,27000],["2020-08-05",4200.0,4200.0,4200.0,4200.0,5100],["2020-08-06",4600.0,4600.0,4600.0,4600.0,4600],["2020-08-07",5000.0,5000.0,5000.0,5000.0,26000],["2020-08-10",5500.0,5500.0,5500.0,5500.0,2500],["2020-08-11",6000.0,6000.0,6000.0,6000.0,85300],["2020-08-12",6600.0,6600.0,6600.0,6600.0,29200],["2020-08-13",7200.0,7200.0,7200.0,7200.0,64000],["2020-08-14",7900.0,7900.0,7900.0,7900.0,33700],["2020-08-17",8600.0,8600.0,8600.0,8600.0,83700],["2020-08-18",9400.0,9400.0,9400.0,9400.0,38400],["2020-08-19",10300.0,10300.0,8500.0,8500.0,124353],["2020-08-20",7700.0,7800.0,7700.0,7700.0,52300],["2020-08-21",7000.0,8400.0,7000.0,8000.0,59600],["2020-08-24",7800.0,8000.0,7200.0,8000.0,100800],["2020-08-25",7300.0,7600.0,7200.0,7500.0,30200],["2020-08-26",6900.0,7600.0,6800.0,6800.0,60000],["2020-08-27",6500.0,6900.0,6300.0,6300.0,56400],["2020-08-28",6000.0,6500.0,5900.0,6400.0,47000],["2020-08-31",6400.0,7000.0,5900.0,7000.0,44700],["2020-09-01",7600.0,7700.0,6800.0,7100.0,38200],["2020-09-03",6600.0,6900.0,6500.0,6900.0,35900],["2020-09-04",6500.0,7100.0,6500.0,6800.0,26100],["2020-09-07",6600.0,6700.0,6500.0,6500.0,20600],["2020-09-08",6500.0,6800.0,6500.0,6800.0,4000],["2020-09-09",6300.0,6800.0,6300.0,6800.0,6500],["2020-09-10",6800.0,6800.0,6700.0,6800.0,14700],["2020-09-11",6700.0,6800.0,6600.0,6800.0,22300],["2020-09-14",6800.0,6800.0,6700.0,6700.0,14100],["2020-09-15",6700.0,7000.0,6700.0,6900.0,44500],["2020-09-16",6900.0,7000.0,6800.0,7000.0,41400],["2020-09-17",7000.0,7700.0,7000.0,7700.0,131200],["2020-09-18",7900.0,8300.0,7800.0,7800.0,42000],["2020-09-21",7800.0,7900.0,7100.0,7500.0,26600],["2020-09-22",6800.0,6800.0,6800.0,6800.0,21700],["2020-09-23",6200.0,6200.0,6200.0,6200.0,56900],["2020-09-24",5600.0,5600.0,5600.0,5600.0,15200],["2020-09-25",5100.0,5600.0,5100.0,5100.0,144800],["2020-09-28",4600.0,5300.0,4600.0,5300.0,246103],["2020-10-06",6000.0,6900.0,5900.0,6400.0,138200],["2020-10-07",6500.0,6500.0,5600.0,6400.0,53600],["2020-10-08",6000.0,6400.0,5900.0,5900.0,7300],["2020-10-09",5400.0,5900.0,5400.0,5800.0,9300],["2020-10-12",5900.0,6300.0,5500.0,5600.0,23200],["2020-10-13",5500.0,5600.0,5500.0,5600.0,7100],["2020-10-14",5600.0,5600.0,5300.0,5300.0,4000],["2020-10-15",5200.0,5400.0,4900.0,5300.0,18200],["2020-10-16",5500.0,5700.0,5300.0,5600.0,14700],["2020-10-19",5500.0,5800.0,5100.0,5400.0,12000],["2020-10-20",5800.0,5800.0,5500.0,5500.0,3900],["2020-10-21",5500.0,5500.0,5400.0,5500.0,4800],["2020-10-22",5700.0,5800.0,5500.0,5800.0,16900],["2020-10-23",5700.0,6000.0,5600.0,5700.0,43700],["2020-10-26",6000.0,6000.0,5600.0,5600.0,5300],["2020-10-27",5600.0,5600.0,5600.0,5600.0,0],["2020-10-28",5300.0,5500.0,5300.0,5300.0,18500],["2020-10-29",4600.0,5200.0,4600.0,4600.0,53900],["2020-10-30",4900.0,4900.0,4600.0,4800.0,4800],["2020-11-02",4600.0,5000.0,4400.0,4400.0,4000],["2020-11-03",4600.0,4600.0,4300.0,4400.0,10200],["2020-11-04",4600.0,4600.0,4500.0,4500.0,3800],["2020-11-05",4400.0,4600.0,4400.0,4600.0,12200],["2020-11-06",4400.0,4400.0,4400.0,4400.0,11400],["2020-11-09",4400.0,4400.0,4300.0,4300.0,7400],["2020-11-10",4300.0,4300.0,4300.0,4300.0,8400],["2020-11-11",4100.0,4300.0,4100.0,4300.0,4900],["2020-11-12",4200.0,4200.0,4000.0,4100.0,9100],["2020-11-13",3900.0,3900.0,3800.0,3800.0,18300],["2020-11-16",4000.0,4100.0,3900.0,4100.0,5500],["2020-11-17",4000.0,4000.0,3900.0,4000.0,2300],["2020-11-18",4000.0,4400.0,4000.0,4400.0,9400],["2020-11-19",4400.0,4700.0,4400.0,4700.0,19900],["2020-11-20",4700.0,5000.0,4700.0,5000.0,27400],["2020-11-23",5100.0,5500.0,5100.0,5500.0,39800],["2020-11-24",6200.0,6200.0,6200.0,6200.0,35900],["2020-11-25",7100.0,7100.0,6100.0,6100.0,104600],["2020-11-26",6100.0,6100.0,5700.0,5800.0,22100],["2020-11-27",5900.0,5900.0,5600.0,5700.0,12400],["2020-11-30",5300.0,5400.0,5200.0,5300.0,15600],["2020-12-01",5100.0,5900.0,5100.0,5800.0,10500],["2020-12-02",5600.0,5600.0,5500.0,5600.0,129910],["2020-12-03",5500.0,5600.0,5400.0,5400.0,9600],["2020-12-04",5400.0,5500.0,4700.0,5100.0,18000],["2020-12-07",5200.0,5600.0,5200.0,5500.0,9400],["2020-12-08",5500.0,5500.0,5300.0,5300.0,11500],["2020-12-09",5200.0,5300.0,4800.0,5300.0,10700],["2020-12-10",5000.0,5300.0,4900.0,5000.0,18200],["2020-12-11",5000.0,5000.0,4800.0,5000.0,8700],["2020-12-14",5100.0,5100.0,4800.0,4800.0,6600],["2020-12-15",4900.0,5000.0,4700.0,4800.0,18100],["2020-12-16",4800.0,5100.0,4800.0,5100.0,28400],["2020-12-17",4900.0,5100.0,4800.0,5100.0,13900],["2020-12-18",4800.0,5000.0,4800.0,4900.0,8300],["2020-12-21",5300.0,5300.0,4900.0,4900.0,2700],["2020-12-22",5400.0,5400.0,4900.0,5000.0,21000],["2020-12-23",5000.0,5700.0,5000.0,5700.0,25500],["2020-12-24",5700.0,5800.0,5500.0,5500.0,6200],["2020-12-25",5600.0,5600.0,5300.0,5300.0,6800],["2020-12-28",5900.0,5900.0,5400.0,5400.0,300],["2020-12-29",5200.0,5200.0,4900.0,5200.0,66200],["2020-12-30",5200.0,5300.0,5100.0,5100.0,30100],["2020-12-31",5000.0,5200.0,5000.0,5000.0,6011400],["2021-01-04",5000.0,5100.0,5000.0,5000.0,28600],["2021-01-05",5000.0,5200.0,5000.0,5200.0,23800],["2021-01-06",5000.0,5100.0,5000.0,5100.0,19700],["2021-01-07",5100.0,5200.0,5000.0,5100.0,28600],["2021-01-08",5200.0,5600.0,5200.0,5600.0,32000],["2021-01-11",5700.0,5800.0,5400.0,5800.0,12000],["2021-01-12",5700.0,5700.0,5100.0,5500.0,39500],["2021-01-13",5300.0,5600.0,5300.0,5600.0,43400],["2021-01-14",5600.0,6300.0,5600.0,6300.0,71200],["2021-01-15",6200.0,6900.0,6100.0,6700.0,60500],["2021-01-18",6700.0,7700.0,6500.0,7700.0,58800],["2021-01-19",6700.0,7700.0,6000.0,7100.0,66700],["2021-01-20",7000.0,7000.0,5800.0,6400.0,26200],["2021-01-21",6700.0,6700.0,5800.0,6300.0,46900],["2021-01-22",6200.0,6800.0,6100.0,6100.0,59200],["2021-01-25",6700.0,6700.0,6200.0,6500.0,20000],["2021-01-26",6400.0,7200.0,6400.0,7200.0,156700],["2021-01-27",7400.0,7700.0,6400.0,6500.0,81600],["2021-01-28",6500.0,6500.0,6100.0,6100.0,26400],["2021-01-29",5700.0,6400.0,5400.0,5900.0,54000],["2021-02-01",5600.0,6200.0,5200.0,5300.0,32400],["2021-02-02",5400.0,5700.0,5000.0,5700.0,58700],["2021-02-03",5500.0,6000.0,5500.0,6000.0,25100],["2021-02-04",6500.0,6500.0,5800.0,6000.0,12900],["2021-02-05",5700.0,5800.0,5500.0,5800.0,42700],["2021-02-08",5800.0,5900.0,5500.0,5900.0,31900],["2021-02-09",5800.0,6200.0,5800.0,6100.0,15500],["2021-02-17",6100.0,6200.0,5800.0,5900.0,14300],["2021-02-18",5800.0,6000.0,5600.0,6000.0,32800],["2021-02-19",6000.0,6000.0,5700.0,5900.0,34200],["2021-02-22",5900.0,6300.0,5900.0,6000.0,25600],["2021-02-23",6100.0,7000.0,6100.0,6900.0,69500],["2021-02-24",7000.0,7400.0,6400.0,6700.0,46700],["2021-02-25",6900.0,6900.0,6400.0,6700.0,17900],["2021-02-26",6300.0,6600.0,6200.0,6600.0,11800],["2021-03-01",6400.0,6700.0,6300.0,6600.0,15600],["2021-03-02",6800.0,6800.0,6300.0,6400.0,8000],["2021-03-03",6400.0,6500.0,6300.0,6400.0,3900],["2021-03-04",6400.0,6400.0,5900.0,6300.0,59300],["2021-03-05",6300.0,6400.0,6100.0,6300.0,5300],["2021-03-08",6300.0,6500.0,6200.0,6500.0,64100],["2021-03-09",6500.0,7300.0,6300.0,7200.0,141300],["2021-03-10",7200.0,7600.0,7200.0,7500.0,101200],["2021-03-11",7500.0,7500.0,7000.0,7000.0,58200],["2021-03-12",7000.0,7200.0,6700.0,7100.0,47600],["2021-03-15",6900.0,7100.0,6700.0,7100.0,26600],["2021-03-16",6800.0,6900.0,6800.0,6900.0,28853],["2021-03-17",7000.0,7200.0,6900.0,7100.0,22000],["2021-03-18",7100.0,7200.0,7100.0,7200.0,20619],["2021-03-19",7100.0,7900.0,7100.0,7500.0,57700],["2021-03-22",7500.0,7700.0,7400.0,7400.0,43900],["2021-03-23",7400.0,7500.0,7200.0,7400.0,36400],["2021-03-24",7400.0,7400.0,7000.0,7200.0,22700],["2021-03-25",7200.0,7300.0,7100.0,7200.0,25800],["2021-03-26",7200.0,7400.0,7000.0,7300.0,41100],["2021-03-29",7400.0,8200.0,7300.0,8200.0,173900],["2021-03-30",8200.0,8600.0,7700.0,8200.0,41900],["2021-03-31",8200.0,8200.0,7900.0,8100.0,26800],["2021-04-01",8100.0,8100.0,7700.0,8000.0,94900],["2021-04-02",7700.0,7900.0,7400.0,7800.0,57300],["2021-04-05",7800.0,8100.0,7800.0,8100.0,53400],["2021-04-06",8100.0,9200.0,8000.0,9000.0,134900],["2021-04-07",9000.0,9000.0,8200.0,8800.0,119900],["2021-04-08",8800.0,8800.0,8200.0,8300.0,36600],["2021-04-09",8400.0,8400.0,8000.0,8200.0,66500],["2021-04-12",8200.0,8400.0,8100.0,8300.0,75500],["2021-04-13",8300.0,8900.0,8300.0,8500.0,88700],["2021-04-14",8400.0,8600.0,8200.0,8500.0,69800],["2021-04-15",8500.0,8600.0,8300.0,8600.0,20800],["2021-04-16",8600.0,8600.0,8200.0,8400.0,49200],["2021-04-19",8400.0,8400.0,8000.0,8200.0,12900],["2021-04-20",8100.0,8100.0,7400.0,7800.0,68600],["2021-04-22",7500.0,7500.0,6600.0,6800.0,72100],["2021-04-23",6900.0,7000.0,6500.0,6900.0,23800],["2021-04-26",6900.0,7000.0,6700.0,6700.0,16600],["2021-04-27",6800.0,7100.0,6800.0,6900.0,7700],["2021-04-28",7000.0,7400.0,7000.0,7200.0,11000],["2021-04-29",7200.0,7300.0,7000.0,7100.0,9200],["2021-05-04",6800.0,6800.0,6800.0,6800.0,6100],["2021-05-05",6600.0,6900.0,6600.0,6900.0,36000],["2021-05-06",6700.0,6800.0,6600.0,6600.0,24900],["2021-05-07",6600.0,6600.0,6500.0,6600.0,55100],["2021-05-10",6400.0,6600.0,6300.0,6600.0,19200],["2021-05-11",6700.0,6900.0,6700.0,6900.0,10600],["2021-05-12",6900.0,7000.0,6800.0,6800.0,14400],["2021-05-13",6700.0,7000.0,6700.0,6900.0,50100],["2021-05-14",6900.0,7000.0,6800.0,7000.0,21100],["2021-05-17",7000.0,7000.0,6800.0,6800.0,6500],["2021-05-18",6700.0,6900.0,6600.0,6900.0,5900],["2021-05-19",6800.0,7100.0,6600.0,7100.0,42000],["2021-05-20",7300.0,7300.0,6900.0,7200.0,50100],["2021-05-21",7100.0,7200.0,7100.0,7200.0,14300],["2021-05-24",7200.0,7200.0,7000.0,7000.0,20600],["2021-05-25",7000.0,7200.0,6900.0,7100.0,35600],["2021-05-26",7100.0,7100.0,6900.0,6900.0,22300],["2021-05-27",6900.0,7000.0,6900.0,6900.0,16100],["2021-05-28",6900.0,6900.0,6700.0,6900.0,17100],["2021-05-31",6800.0,6900.0,6700.0,6900.0,10400],["2021-06-01",6800.0,6900.0,6700.0,6800.0,19100],["2021-06-02",6800.0,6900.0,6800.0,6900.0,17500],["2021-06-03",6900.0,7200.0,6900.0,7100.0,32800],["2021-06-04",7100.0,7300.0,7000.0,7000.0,19100],["2021-06-07",7000.0,7200.0,6800.0,7100.0,52800],["2021-06-08",7000.0,7200.0,6700.0,6700.0,25400],["2021-06-09",6800.0,6900.0,6800.0,6900.0,14300],["2021-06-10",6800.0,6800.0,6700.0,6800.0,15600],["2021-06-11",6700.0,6800.0,6500.0,6700.0,32200],["2021-06-14",6800.0,6800.0,6700.0,6800.0,10000],["2021-06-15",6800.0,6800.0,6500.0,6600.0,14100],["2021-06-16",6700.0,6700.0,6600.0,6700.0,5200],["2021-06-17",6700.0,6700.0,6600.0,6600.0,22200],["2021-06-18",6700.0,6800.0,6700.0,6800.0,19700],["2021-06-21",6800.0,6800.0,6700.0,6800.0,19800],["2021-06-22",6800.0,6900.0,6800.0,6800.0,17300],["2021-06-23",6700.0,6800.0,6600.0,6800.0,12200],["2021-06-24",6800.0,6800.0,6600.0,6700.0,8600],["2021-06-25",6600.0,6700.0,6600.0,6700.0,11600],["2021-06-28",6700.0,6700.0,6600.0,6700.0,4900],["2021-06-29",6600.0,6700.0,6600.0,6700.0,6100],["2021-06-30",6700.0,6800.0,6700.0,6700.0,19900],["2021-07-01",6600.0,6800.0,6600.0,6800.0,35600],["2021-07-02",6800.0,7700.0,6800.0,7700.0,184400],["2021-07-05",7900.0,8600.0,7900.0,8600.0,141100],["2021-07-06",9100.0,9700.0,8500.0,8500.0,145900],["2021-07-07",8500.0,8700.0,8000.0,8000.0,99400],["2021-07-08",8000.0,8000.0,7000.0,7300.0,58900],["2021-07-09",7000.0,7600.0,7000.0,7200.0,29100],["2021-07-12",6800.0,6800.0,6200.0,6200.0,106600],["2021-07-13",6000.0,6600.0,6000.0,6600.0,60100],["2021-07-14",6600.0,7100.0,6600.0,6800.0,13100],["2021-07-15",6700.0,6900.0,6700.0,6800.0,25700],["2021-07-16",6800.0,6800.0,6500.0,6500.0,33600],["2021-07-19",6600.0,6600.0,6200.0,6200.0,23500],["2021-07-20",6200.0,6500.0,6200.0,6500.0,10600],["2021-07-21",6300.0,6900.0,6300.0,6600.0,32500],["2021-07-22",6600.0,6700.0,6600.0,6700.0,3600],["2021-07-23",6600.0,6700.0,6200.0,6400.0,46500],["2021-07-26",6300.0,6600.0,6000.0,6600.0,30400],["2021-07-27",6300.0,6500.0,6300.0,6500.0,3400],["2021-07-28",6400.0,6700.0,6400.0,6700.0,19900],["2021-07-29",6500.0,6700.0,6500.0,6700.0,9200],["2021-07-30",6500.0,6700.0,6400.0,6700.0,15100],["2021-08-02",6600.0,6700.0,6500.0,6700.0,28000],["2021-08-03",6700.0,6700.0,6400.0,6700.0,27000],["2021-08-04",6700.0,6800.0,6500.0,6800.0,37700],["2021-08-05",6800.0,7000.0,6700.0,7000.0,18100],["2021-08-06",6900.0,7200.0,6900.0,7000.0,25200],["2021-08-09",7000.0,7100.0,6800.0,7000.0,13800],["2021-08-10",7000.0,7900.0,6900.0,7900.0,90500],["2021-08-11",8800.0,8800.0,7800.0,8000.0,257500],["2021-08-12",8300.0,8300.0,7600.0,7700.0,55000],["2021-08-13",7800.0,7800.0,7200.0,7500.0,46000],["2021-08-16",7500.0,7500.0,7000.0,7300.0,63000],["2021-08-17",7400.0,8100.0,7200.0,7800.0,49100],["2021-08-18",7700.0,8300.0,7600.0,7900.0,39700],["2021-08-19",7900.0,7900.0,7600.0,7900.0,24000],["2021-08-20",7900.0,7900.0,7300.0,7700.0,43800],["2021-08-23",7400.0,7500.0,7200.0,7500.0,33100],["2021-08-24",7500.0,7500.0,7000.0,7400.0,46900],["2021-08-25",7000.0,7600.0,7000.0,7600.0,27700],["2021-08-26",7300.0,7400.0,7200.0,7200.0,51600],["2021-08-27",7000.0,7700.0,7000.0,7600.0,30400],["2021-08-30",7600.0,8200.0,7500.0,7900.0,116500],["2021-08-31",8000.0,8100.0,7700.0,7700.0,58300],["2021-09-01",7700.0,7900.0,7600.0,7900.0,29400],["2021-09-06",7900.0,8800.0,7800.0,8800.0,258100],["2021-09-07",9000.0,10000.0,9000.0,10000.0,662200],["2021-09-08",10000.0,11100.0,10000.0,10400.0,97217],["2021-09-09",10400.0,11200.0,9500.0,11000.0,150400],["2021-09-10",10500.0,12000.0,10500.0,12000.0,383000],["2021-09-13",12400.0,13300.0,12400.0,13300.0,300100],["2021-09-14",14600.0,15100.0,12700.0,13900.0,145500],["2021-09-15",13900.0,14200.0,12100.0,13500.0,239300],["2021-09-16",15000.0,15000.0,12900.0,13900.0,192600],["2021-09-17",13900.0,14200.0,12500.0,12900.0,146400],["2021-09-20",12900.0,13900.0,12500.0,12700.0,384100],["2021-09-21",12700.0,12700.0,11500.0,11700.0,299700],["2021-09-22",11300.0,13400.0,11300.0,13200.0,172900],["2021-09-23",13200.0,13200.0,11400.0,12300.0,161800],["2021-09-24",12200.0,12200.0,11000.0,11200.0,149300],["2021-09-27",11300.0,12000.0,10000.0,10500.0,165800],["2021-09-28",10800.0,11900.0,10200.0,11400.0,80400],["2021-09-29",11100.0,12700.0,11100.0,12700.0,216800],["2021-09-30",13000.0,13500.0,12700.0,13200.0,305700],["2021-10-01",13300.0,13400.0,12800.0,12900.0,186600],["2021-10-04",12900.0,13200.0,12700.0,12900.0,200500],["2021-10-05",12900.0,12900.0,11800.0,12400.0,241800],["2021-10-06",12000.0,13400.0,12000.0,13200.0,224400],["2021-10-07",13200.0,13200.0,12600.0,12800.0,127400],["2021-10-08",12700.0,12900.0,12300.0,12500.0,76900],["2021-10-11",12500.0,12800.0,12200.0,12600.0,83800],["2021-10-12",12600.0,12600.0,12100.0,12300.0,78100],["2021-10-13",12500.0,12500.0,11900.0,11900.0,127100],["2021-10-14",11800.0,12500.0,11800.0,12100.0,99300],["2021-10-15",12300.0,12400.0,12100.0,12300.0,75400],["2021-10-18",12300.0,12300.0,11900.0,12000.0,99800],["2021-10-19",11900.0,12000.0,11600.0,12000.0,130500],["2021-10-20",11800.0,13500.0,11800.0,13500.0,430500],["2021-10-21",15000.0,15000.0,13200.0,13500.0,207600],["2021-10-22",13500.0,13700.0,12600.0,12900.0,117200],["2021-10-25",13200.0,13200.0,12500.0,12900.0,178000],["2021-10-26",12600.0,13300.0,12500.0,12900.0,163200],["2021-10-27",12900.0,13600.0,12900.0,13600.0,306900],["2021-10-28",13500.0,14600.0,13400.0,14100.0,466500],["2021-10-29",14100.0,14200.0,13800.0,14000.0,222200],["2021-11-01",14000.0,14000.0,13600.0,13900.0,229000],["2021-11-02",13900.0,15300.0,13700.0,14800.0,273500],["2021-11-03",14800.0,15500.0,14200.0,14600.0,260400],["2021-11-04",14300.0,14800.0,13800.0,14500.0,133800],["2021-11-05",14200.0,14400.0,14000.0,14100.0,116122],["2021-11-08",14100.0,14300.0,14000.0,14200.0,86600],["2021-11-09",14300.0,14300.0,13600.0,13800.0,124900],["2021-11-10",13600.0,14000.0,13600.0,13900.0,111800],["2021-11-11",13700.0,14500.0,13700.0,14200.0,68200],["2021-11-12",14200.0,15000.0,14200.0,14600.0,174000],["2021-11-15",14700.0,14700.0,14000.0,14300.0,184100],["2021-11-16",14400.0,14400.0,13700.0,14000.0,112400],["2021-11-17",13800.0,13800.0,13200.0,13200.0,198500],["2021-11-18",13100.0,13500.0,12800.0,13400.0,258300],["2021-11-19",13400.0,13800.0,12500.0,13300.0,162600],["2021-11-22",13000.0,13000.0,12300.0,12400.0,82000],["2021-11-23",12400.0,12600.0,12000.0,12500.0,63800],["2021-11-24",12200.0,13000.0,12200.0,12600.0,60800],["2021-11-25",12600.0,12600.0,11900.0,12500.0,57300],["2021-11-26",12200.0,12900.0,12200.0,12600.0,101000],["2021-11-29",12500.0,13000.0,12500.0,12800.0,103800],["2021-11-30",12800.0,13100.0,12700.0,12800.0,66800],["2021-12-01",12800.0,12800.0,12600.0,12700.0,60300],["2021-12-02",12500.0,12700.0,12500.0,12600.0,85600],["2021-12-03",12600.0,12600.0,12400.0,12400.0,2861700],["2021-12-06",12300.0,12300.0,11500.0,11600.0,59500],["2021-12-07",11600.0,11900.0,11000.0,11800.0,33500],["2021-12-08",11600.0,11900.0,11400.0,11600.0,54400],["2021-12-09",11600.0,11600.0,11200.0,11500.0,43000],["2021-12-10",11600.0,11600.0,11400.0,11400.0,28800],["2021-12-13",11400.0,11700.0,11300.0,11500.0,28600],["2021-12-14",11500.0,11500.0,11100.0,11200.0,97800],["2021-12-15",11300.0,11300.0,11000.0,11100.0,70900],["2021-12-16",11200.0,11400.0,11100.0,11200.0,27300],["2021-12-17",11000.0,11200.0,10900.0,10900.0,58400],["2021-12-20",10900.0,11000.0,10700.0,10900.0,47700],["2021-12-21",10800.0,10900.0,10200.0,10200.0,53400],["2021-12-22",10500.0,10500.0,10000.0,10300.0,105700],["2021-12-23",10300.0,10300.0,8800.0,8900.0,87600],["2021-12-24",9600.0,10400.0,9000.0,10300.0,7553677],["2021-12-27",10300.0,10300.0,10100.0,10100.0,33100],["2021-12-28",10100.0,10300.0,10000.0,10100.0,34900],["2021-12-29",10100.0,11100.0,10100.0,10800.0,2965000],["2021-12-30",10800.0,10900.0,10600.0,10800.0,8200],["2021-12-31",10100.0,10800.0,9500.0,10600.0,17800],["2022-01-04",10600.0,11100.0,10300.0,10900.0,58400],["2022-01-05",11100.0,11600.0,10900.0,11400.0,81900],["2022-01-06",11500.0,11900.0,11200.0,11400.0,136400],["2022-01-07",11400.0,12200.0,11200.0,11600.0,61500],["2022-01-10",11400.0,11400.0,10800.0,11000.0,62500],["2022-01-11",11000.0,11500.0,10700.0,11100.0,32900],["2022-01-12",11000.0,11000.0,10700.0,10800.0,54900],["2022-01-13",10800.0,10800.0,10300.0,10600.0,26300],["2022-01-14",10500.0,10500.0,10100.0,10100.0,53800],["2022-01-17",10200.0,10900.0,10200.0,10300.0,29100],["2022-01-18",10000.0,10100.0,9900.0,9900.0,29800],["2022-01-19",9000.0,10100.0,9000.0,10000.0,7400],["2022-01-20",10000.0,10200.0,9700.0,10000.0,40700],["2022-01-21",10400.0,10400.0,9700.0,9700.0,38400],["2022-01-24",9800.0,9900.0,9700.0,9900.0,17400],["2022-01-25",9800.0,9900.0,9700.0,9900.0,19800],["2022-01-26",9700.0,9900.0,9600.0,9900.0,9300],["2022-01-27",9500.0,9800.0,9500.0,9700.0,3200],["2022-01-28",9700.0,9700.0,9600.0,9600.0,11900],["2022-02-07",10000.0,10200.0,10000.0,10100.0,12700],["2022-02-08",10000.0,10000.0,9900.0,10000.0,12000],["2022-02-09",9800.0,10200.0,9800.0,10000.0,12300],["2022-02-10",10200.0,10200.0,9900.0,10000.0,28200],["2022-02-11",10000.0,10100.0,9900.0,10000.0,23300],["2022-02-14",10000.0,10000.0,9700.0,9900.0,7600],["2022-02-15",9800.0,10000.0,9800.0,10000.0,7000],["2022-02-16",10000.0,10100.0,9600.0,10100.0,61400],["2022-02-17",10100.0,10200.0,9900.0,10200.0,75500],["2022-02-18",10400.0,10400.0,9900.0,10100.0,28300],["2022-02-21",10000.0,10100.0,9800.0,10000.0,34200],["2022-02-22",10000.0,10000.0,9800.0,9800.0,16200],["2022-02-23",10000.0,10100.0,9800.0,10100.0,7200],["2022-02-24",10100.0,10100.0,9600.0,9700.0,45200],["2022-02-25",9900.0,9900.0,9800.0,9900.0,26400],["2022-02-28",9800.0,10000.0,9600.0,10000.0,11800],["2022-03-01",10000.0,10300.0,9900.0,10200.0,93300],["2022-03-02",10100.0,10300.0,9900.0,10100.0,20500],["2022-03-03",10100.0,11000.0,10100.0,10800.0,98600],["2022-03-04",10800.0,11300.0,10200.0,11300.0,85900],["2022-03-07",11200.0,11600.0,11000.0,11300.0,74400],["2022-03-08",11200.0,11200.0,10600.0,11000.0,45100],["2022-03-09",11000.0,11200.0,10900.0,11200.0,39300],["2022-03-10",11100.0,11200.0,10900.0,11000.0,49700],["2022-03-11",11000.0,12600.0,10900.0,11900.0,284900],["2022-03-14",12000.0,12900.0,11800.0,12200.0,105100],["2022-03-15",12000.0,12500.0,11500.0,12200.0,45400],["2022-03-16",12100.0,12100.0,11700.0,12000.0,52500],["2022-03-17",11900.0,12400.0,11600.0,12000.0,117400],["2022-03-18",12300.0,12500.0,12000.0,12200.0,63900],["2022-03-21",12500.0,12500.0,12000.0,12100.0,62900],["2022-03-22",12400.0,12400.0,11800.0,11800.0,69900],["2022-03-23",11800.0,12500.0,11700.0,12100.0,49400],["2022-03-24",11800.0,12300.0,11800.0,12000.0,55600],["2022-03-25",12300.0,12300.0,12000.0,12200.0,45100],["2022-03-28",12200.0,13600.0,12200.0,13000.0,249500],["2022-03-29",13300.0,13500.0,12800.0,13000.0,56200],["2022-03-30",12800.0,13200.0,12400.0,12700.0,62300],["2022-03-31",13200.0,13200.0,12500.0,12600.0,117200],["2022-04-01",12600.0,12600.0,12000.0,12500.0,93000],["2022-04-04",12800.0,12800.0,12300.0,12300.0,11100],["2022-04-05",12500.0,12500.0,12000.0,12200.0,50800],["2022-04-06",13000.0,13000.0,12100.0,12300.0,33600],["2022-04-07",12900.0,12900.0,12000.0,12100.0,60700],["2022-04-08",12000.0,12200.0,11800.0,11900.0,28400],["2022-04-12",12900.0,12900.0,11900.0,11900.0,15800],["2022-04-13",11900.0,11900.0,11400.0,11400.0,17400],["2022-04-14",11800.0,12400.0,11500.0,12100.0,19900],["2022-04-15",12400.0,12400.0,11500.0,11800.0,18700],["2022-04-18",11600.0,11600.0,10700.0,11000.0,1933229],["2022-04-19",11000.0,11500.0,10500.0,10500.0,295000],["2022-04-20",9800.0,10800.0,9800.0,10000.0,16200],["2022-04-21",10000.0,10000.0,9000.0,9700.0,90100],["2022-04-22",9700.0,10800.0,9700.0,10200.0,18200],["2022-04-25",10200.0,10700.0,9800.0,9800.0,17500],["2022-04-26",9500.0,10400.0,9300.0,10300.0,70600],["2022-04-27",10400.0,10500.0,10200.0,10500.0,7400],["2022-04-28",10300.0,10400.0,10000.0,10300.0,9700],["2022-04-29",10500.0,10500.0,10500.0,10500.0,1900],["2022-05-04",10500.0,10700.0,10400.0,10500.0,6500],["2022-05-05",10700.0,11100.0,10700.0,11100.0,55400],["2022-05-06",11000.0,11000.0,10500.0,10900.0,1300],["2022-05-09",10500.0,10500.0,9600.0,9600.0,20500],["2022-05-10",9800.0,10600.0,9800.0,10400.0,37100],["2022-05-11",9900.0,10500.0,9900.0,10000.0,8200],["2022-05-12",10500.0,10500.0,9900.0,10200.0,16800],["2022-05-13",9800.0,10000.0,9500.0,9900.0,31400],["2022-05-16",9800.0,10400.0,9700.0,10100.0,6800],["2022-05-17",9400.0,10400.0,9400.0,10400.0,17400],["2022-05-18",10500.0,11000.0,10000.0,10400.0,1600],["2022-05-19",10200.0,10200.0,9600.0,10100.0,12500],["2022-05-20",10300.0,10300.0,9500.0,10000.0,6500],["2022-05-23",10300.0,10300.0,9900.0,9900.0,2500],["2022-05-24",9900.0,10100.0,9800.0,9800.0,17500],["2022-05-25",10000.0,10000.0,9800.0,10000.0,9100],["2022-05-26",9900.0,10000.0,9900.0,10000.0,2500],["2022-05-27",10000.0,10000.0,9800.0,9900.0,8700],["2022-05-30",10000.0,10000.0,9900.0,9900.0,1200],["2022-05-31",9800.0,10000.0,9700.0,9700.0,6700],["2022-06-01",10000.0,10000.0,9500.0,9900.0,3800],["2022-06-02",9800.0,9900.0,9800.0,9900.0,5300],["2022-06-03",9800.0,9900.0,9800.0,9900.0,3100],["2022-06-06",9600.0,9900.0,9500.0,9500.0,4500],["2022-06-07",9600.0,10000.0,9600.0,9800.0,4200],["2022-06-08",9800.0,9900.0,9700.0,9800.0,9500],["2022-06-09",9800.0,9800.0,9600.0,9800.0,2800],["2022-06-10",10000.0,10000.0,9700.0,9700.0,30200],["2022-06-13",9200.0,9500.0,9200.0,9500.0,6500],["2022-06-14",9200.0,9200.0,9100.0,9200.0,8500],["2022-06-15",9200.0,9400.0,8700.0,9000.0,10200],["2022-06-16",9300.0,9300.0,8000.0,9000.0,47200],["2022-06-17",9000.0,9000.0,8800.0,8800.0,13200],["2022-06-20",8700.0,8800.0,8000.0,8800.0,2200],["2022-06-21",8200.0,8200.0,7700.0,7700.0,5200],["2022-06-22",7600.0,8200.0,7600.0,7900.0,8200],["2022-06-23",7800.0,8900.0,7800.0,8900.0,5200],["2022-06-24",8800.0,8800.0,8600.0,8700.0,2400],["2022-06-27",8800.0,8800.0,8400.0,8400.0,1900],["2022-06-28",8000.0,8500.0,7900.0,8500.0,3100],["2022-06-29",8500.0,8500.0,8300.0,8300.0,1400],["2022-06-30",7800.0,7800.0,7800.0,7800.0,2000],["2022-07-01",7800.0,8000.0,7500.0,7500.0,5800],["2022-07-04",8000.0,8000.0,7500.0,8000.0,24000],["2022-07-05",7800.0,7900.0,7700.0,7700.0,4200],["2022-07-06",7300.0,7800.0,7300.0,7800.0,1100],["2022-07-07",7400.0,7600.0,7300.0,7500.0,6000],["2022-07-08",7600.0,7800.0,7600.0,7800.0,1600],["2022-07-11",7500.0,7700.0,7500.0,7500.0,1000],["2022-07-12",7600.0,7700.0,7300.0,7700.0,7700],["2022-07-13",7600.0,7800.0,7600.0,7800.0,7400],["2022-07-14",7700.0,7800.0,7500.0,7600.0,13300],["2022-07-15",7700.0,8000.0,7700.0,7700.0,2400],["2022-07-18",7600.0,7900.0,7600.0,7700.0,1000],["2022-07-19",7700.0,7700.0,7500.0,7500.0,3000],["2022-07-20",7700.0,7700.0,7500.0,7500.0,5400],["2022-07-21",8000.0,8000.0,7500.0,7500.0,3700],["2022-07-22",7600.0,7600.0,7500.0,7600.0,11600],["2022-07-25",7600.0,7600.0,7400.0,7400.0,11400],["2022-07-26",7600.0,7600.0,7300.0,7300.0,4800],["2022-07-27",7400.0,7600.0,7000.0,7600.0,12500],["2022-07-28",7700.0,8000.0,7600.0,7900.0,700],["2022-07-29",7800.0,7800.0,7500.0,7500.0,15800],["2022-08-01",7500.0,7700.0,7500.0,7700.0,20200],["2022-08-02",7500.0,7800.0,7400.0,7500.0,5700],["2022-08-03",7400.0,7700.0,7200.0,7600.0,16900],["2022-08-04",7500.0,7500.0,7500.0,7500.0,5000],["2022-08-05",7500.0,7500.0,7500.0,7500.0,1900],["2022-08-08",7500.0,7700.0,7500.0,7600.0,8800],["2022-08-09",7800.0,7800.0,7700.0,7800.0,16700],["2022-08-10",7900.0,8000.0,7800.0,8000.0,3900],["2022-08-11",7800.0,7800.0,7500.0,7700.0,11900],["2022-08-12",7500.0,7700.0,7500.0,7700.0,700],["2022-08-15",7500.0,7700.0,7500.0,7600.0,3600],["2022-08-16",7700.0,7800.0,7600.0,7700.0,21000],["2022-08-17",7800.0,7800.0,7600.0,7600.0,3900],["2022-08-18",7700.0,7700.0,7500.0,7500.0,2600],["2022-08-19",7600.0,7600.0,7400.0,7400.0,4000],["2022-08-22",7400.0,7400.0,7300.0,7300.0,5000],["2022-08-23",7300.0,7500.0,7200.0,7500.0,19400],["2022-08-24",7300.0,7900.0,7300.0,7600.0,14800],["2022-08-25",7400.0,7800.0,7400.0,7700.0,7500],["2022-08-26",7500.0,7700.0,7500.0,7700.0,3900],["2022-08-29",7400.0,7600.0,7400.0,7600.0,1600],["2022-08-30",7400.0,7500.0,7000.0,7200.0,14700],["2022-08-31",7400.0,7400.0,7300.0,7400.0,3500],["2022-09-05",7300.0,7300.0,7300.0,7300.0,1200],["2022-09-06",7400.0,7400.0,7300.0,7300.0,1000],["2022-09-07",7300.0,7300.0,7300.0,7300.0,500],["2022-09-08",7200.0,7400.0,7200.0,7200.0,3400],["2022-09-09",7100.0,7400.0,7100.0,7400.0,16700],["2022-09-12",7400.0,7500.0,7400.0,7400.0,1300],["2022-09-13",7300.0,7300.0,7300.0,7300.0,1000],["2022-09-14",7200.0,7400.0,7200.0,7200.0,7400],["2022-09-15",7500.0,7600.0,7200.0,7200.0,1800],["2022-09-16",7300.0,7300.0,7300.0,7300.0,200],["2022-09-19",7300.0,7300.0,7100.0,7100.0,7500],["2022-09-20",7300.0,7300.0,7200.0,7200.0,200],["2022-09-21",7200.0,7300.0,7200.0,7300.0,14500],["2022-09-22",7300.0,7300.0,7300.0,7300.0,0],["2022-09-23",7200.0,7200.0,7100.0,7200.0,2300],["2022-09-26",7000.0,7000.0,6800.0,6800.0,12100],["2022-09-27",7000.0,7000.0,7000.0,7000.0,400],["2022-09-28",7000.0,7000.0,7000.0,7000.0,500],["2022-09-29",6900.0,6900.0,6800.0,6800.0,12200],["2022-09-30",6800.0,6800.0,6700.0,6800.0,2700],["2022-10-03",6800.0,6800.0,6600.0,6600.0,5600],["2022-10-04",6500.0,6800.0,6400.0,6800.0,1200],["2022-10-05",6800.0,6800.0,6800.0,6800.0,400],["2022-10-06",6600.0,6600.0,6600.0,6600.0,1500],["2022-10-07",6700.0,6700.0,6700.0,6700.0,1000],["2022-10-10",6200.0,6400.0,6100.0,6200.0,4100],["2022-10-11",6400.0,6400.0,6000.0,6000.0,7300],["2022-10-12",6000.0,6000.0,5800.0,5900.0,12600],["2022-10-13",6000.0,6000.0,5300.0,5900.0,5200],["2022-10-14",6300.0,6300.0,5900.0,6100.0,8300],["2022-10-17",5800.0,5800.0,5300.0,5300.0,2800],["2022-10-18",5600.0,6000.0,5500.0,6000.0,4900],["2022-10-19",5600.0,5600.0,5500.0,5500.0,900],["2022-10-20",5400.0,6000.0,5400.0,6000.0,10100],["2022-10-21",5400.0,5600.0,5400.0,5600.0,500],["2022-10-24",5800.0,5900.0,5500.0,5800.0,3300],["2022-10-25",5200.0,5400.0,5200.0,5400.0,1000],["2022-10-26",6000.0,6000.0,5500.0,5500.0,2100],["2022-10-27",5500.0,5500.0,5500.0,5500.0,700],["2022-10-28",5500.0,5700.0,5500.0,5600.0,7200],["2022-10-31",5600.0,5600.0,5600.0,5600.0,0],["2022-11-01",5500.0,5600.0,5500.0,5500.0,10900],["2022-11-02",5700.0,6300.0,5700.0,6300.0,1200],["2022-11-03",5800.0,5800.0,5800.0,5800.0,0],["2022-11-04",5300.0,5300.0,5300.0,5300.0,1800],["2022-11-07",5300.0,5300.0,5300.0,5300.0,0],["2022-11-08",5200.0,5200.0,5200.0,5200.0,300],["2022-11-09",5400.0,5500.0,5400.0,5500.0,900],["2022-11-10",5500.0,5500.0,5500.0,5500.0,0],["2022-11-11",5000.0,5500.0,5000.0,5000.0,2600],["2022-11-14",5000.0,5000.0,4600.0,4800.0,2400],["2022-11-15",4500.0,4500.0,4400.0,4400.0,3000],["2022-11-16",4100.0,5000.0,4000.0,4500.0,8200],["2022-11-17",4800.0,4800.0,4800.0,4800.0,6800],["2022-11-18",5300.0,5300.0,4700.0,5200.0,400],["2022-11-21",5800.0,5800.0,5800.0,5800.0,100],["2022-11-22",6400.0,6600.0,6400.0,6600.0,1300],["2022-11-23",7300.0,7300.0,6500.0,6500.0,1300],["2022-11-24",7200.0,7200.0,7200.0,7200.0,100],["2022-11-25",6300.0,6300.0,6300.0,6300.0,300],["2022-11-28",6000.0,6300.0,6000.0,6200.0,4400],["2022-11-29",6200.0,6200.0,6000.0,6000.0,7000],["2022-11-30",6100.0,6100.0,6100.0,6100.0,0],["2022-12-01",6000.0,6100.0,6000.0,6000.0,6400],["2022-12-02",6200.0,6200.0,5900.0,6000.0,1900],["2022-12-05",5900.0,6200.0,5300.0,6000.0,4100],["2022-12-06",6000.0,6000.0,5500.0,5500.0,2000],["2022-12-07",5100.0,5500.0,5000.0,5500.0,5400],["2022-12-08",5300.0,5300.0,5300.0,5300.0,100],["2022-12-09",5800.0,6000.0,5300.0,5300.0,1700],["2022-12-12",5600.0,5600.0,5000.0,5000.0,2100],["2022-12-13",5400.0,5400.0,5000.0,5000.0,3100],["2022-12-14",5900.0,5900.0,5000.0,5400.0,1500],["2022-12-15",5200.0,5200.0,5200.0,5200.0,0],["2022-12-16",5400.0,5500.0,5100.0,5100.0,1000],["2022-12-19",5400.0,5400.0,5300.0,5300.0,3300],["2022-12-20",5100.0,5400.0,5100.0,5400.0,400],["2022-12-21",5000.0,5000.0,4900.0,5000.0,2200],["2022-12-22",5000.0,5000.0,5000.0,5000.0,0],["2022-12-23",5000.0,5000.0,5000.0,5000.0,900],["2022-12-26",4400.0,4400.0,4300.0,4300.0,1200],["2022-12-27",4400.0,4900.0,4100.0,4900.0,1100],["2022-12-28",4900.0,4900.0,4700.0,4900.0,600],["2022-12-29",5300.0,5400.0,5300.0,5400.0,1500],["2022-12-30",6000.0,6000.0,6000.0,6000.0,100],["2023-01-03",5200.0,6000.0,5200.0,6000.0,1300],["2023-01-04",5400.0,5900.0,5400.0,5900.0,7400],["2023-01-05",5700.0,5700.0,5700.0,5700.0,0],["2023-01-06",5700.0,5700.0,5700.0,5700.0,2900],["2023-01-09",5200.0,5600.0,5200.0,5600.0,500],["2023-01-10",5200.0,6000.0,5200.0,5300.0,2100],["2023-01-11",5100.0,5600.0,5000.0,5600.0,6800],["2023-01-12",5400.0,5600.0,5400.0,5600.0,4000],["2023-01-13",5600.0,5700.0,5600.0,5700.0,300],["2023-01-16",6000.0,6000.0,5900.0,5900.0,4200],["2023-01-17",6500.0,6500.0,5900.0,5900.0,7800],["2023-01-18",6000.0,6100.0,6000.0,6000.0,1600],["2023-01-19",5500.0,6000.0,5300.0,6000.0,3600],["2023-01-27",6000.0,6000.0,5800.0,6000.0,2200],["2023-01-30",6200.0,6200.0,5900.0,6000.0,5400],["2023-01-31",5900.0,5900.0,5900.0,5900.0,1000],["2023-02-01",6000.0,6000.0,5900.0,5900.0,6400],["2023-02-02",5900.0,5900.0,5900.0,5900.0,100],["2023-02-03",5800.0,5800.0,5800.0,5800.0,4600],["2023-02-06",5800.0,5800.0,5800.0,5800.0,1900],["2023-02-07",5600.0,5600.0,5600.0,5600.0,100],["2023-02-08",5600.0,5600.0,5600.0,5600.0,0],["2023-02-09",6200.0,6200.0,6000.0,6000.0,200],["2023-02-10",6000.0,6200.0,6000.0,6200.0,4500],["2023-02-13",6100.0,6100.0,6100.0,6100.0,0],["2023-02-14",5600.0,5600.0,5600.0,5600.0,1500],["2023-02-15",5600.0,5600.0,5600.0,5600.0,400],["2023-02-16",6300.0,6300.0,5800.0,6200.0,2500],["2023-02-17",6200.0,6200.0,6200.0,6200.0,0],["2023-02-20",6000.0,6100.0,5800.0,6100.0,1300],["2023-02-21",5900.0,6000.0,5900.0,6000.0,1300],["2023-02-22",5600.0,6700.0,5600.0,5800.0,4000],["2023-02-23",6100.0,6100.0,6100.0,6100.0,0],["2023-02-24",6000.0,6300.0,6000.0,6300.0,3100],["2023-02-27",6000.0,6000.0,6000.0,6000.0,3000],["2023-02-28",6700.0,6700.0,6700.0,6700.0,100],["2023-03-01",6000.0,6000.0,5900.0,6000.0,6500],["2023-03-02",6000.0,6000.0,6000.0,6000.0,0],["2023-03-03",6000.0,6700.0,6000.0,6100.0,1500],["2023-03-06",6400.0,6400.0,6400.0,6400.0,0],["2023-03-07",5700.0,6600.0,5700.0,6200.0,6900],["2023-03-08",6100.0,6100.0,6100.0,6100.0,100],["2023-03-09",6700.0,6700.0,6700.0,6700.0,200],["2023-03-10",6300.0,6300.0,6000.0,6000.0,4000],["2023-03-13",6200.0,6200.0,6200.0,6200.0,0],["2023-03-14",6000.0,6000.0,6000.0,6000.0,10000],["2023-03-15",6000.0,6000.0,6000.0,6000.0,5700],["2023-03-16",6000.0,6000.0,6000.0,6000.0,3000],["2023-03-17",6000.0,6200.0,6000.0,6200.0,1200],["2023-03-20",6000.0,6000.0,6000.0,6000.0,400],["2023-03-21",5800.0,6300.0,5800.0,6300.0,200],["2023-03-22",6100.0,6100.0,6100.0,6100.0,0],["2023-03-23",6100.0,6100.0,6100.0,6100.0,800],["2023-03-24",5400.0,6100.0,5400.0,6000.0,4800],["2023-03-27",6100.0,6100.0,6100.0,6100.0,0],["2023-03-28",6100.0,6100.0,6000.0,6000.0,3300],["2023-03-29",6000.0,6000.0,6000.0,6000.0,1200],["2023-03-30",6000.0,6000.0,6000.0,6000.0,0],["2023-03-31",6000.0,6000.0,6000.0,6000.0,0],["2023-04-03",5700.0,6000.0,5600.0,6000.0,7100],["2023-04-04",5900.0,5900.0,5700.0,5900.0,3400],["2023-04-05",5900.0,5900.0,5900.0,5900.0,3600],["2023-04-06",5900.0,5900.0,5900.0,5900.0,4000],["2023-04-07",5900.0,5900.0,5800.0,5800.0,7100],["2023-04-10",6000.0,6000.0,5800.0,5800.0,1800],["2023-04-11",5800.0,5800.0,5800.0,5800.0,6000],["2023-04-12",5800.0,6000.0,5800.0,6000.0,2900],["2023-04-13",5900.0,5900.0,5900.0,5900.0,100],["2023-04-14",6000.0,6000.0,6000.0,6000.0,100],["2023-04-17",5700.0,6000.0,5700.0,6000.0,8100],["2023-04-18",6000.0,6300.0,6000.0,6000.0,5500],["2023-04-19",6000.0,6000.0,6000.0,6000.0,11500],["2023-04-20",6000.0,6000.0,5900.0,6000.0,7700],["2023-04-21",6000.0,6500.0,6000.0,6000.0,5800],["2023-04-24",6000.0,6800.0,5700.0,6600.0,19500],["2023-04-25",6800.0,6800.0,6000.0,6500.0,3900],["2023-04-26",6000.0,6700.0,6000.0,6200.0,600],["2023-04-27",6000.0,6600.0,6000.0,6000.0,15100],["2023-04-28",6000.0,6000.0,5900.0,5900.0,17500],["2023-05-04",6400.0,6500.0,5900.0,6000.0,11100],["2023-05-05",6300.0,7000.0,5900.0,5900.0,13800],["2023-05-08",7000.0,7000.0,6000.0,6100.0,49500],["2023-05-09",6600.0,6700.0,6100.0,6200.0,5600],["2023-05-10",6200.0,7000.0,6000.0,6800.0,23400],["2023-05-11",6500.0,6500.0,6400.0,6500.0,1500],["2023-05-12",6500.0,6700.0,6200.0,6200.0,8700],["2023-05-15",6500.0,6500.0,6500.0,6500.0,0],["2023-05-16",6300.0,6400.0,6100.0,6200.0,22400],["2023-05-17",6200.0,6500.0,6100.0,6500.0,17200],["2023-05-18",6200.0,6500.0,6200.0,6200.0,400],["2023-05-19",6200.0,6200.0,6200.0,6200.0,200],["2023-05-22",6200.0,6200.0,6100.0,6200.0,5600],["2023-05-23",6200.0,6300.0,6200.0,6300.0,800],["2023-05-24",6200.0,6200.0,6000.0,6100.0,6800],["2023-05-25",6100.0,6100.0,6100.0,6100.0,0],["2023-05-26",6200.0,6200.0,6200.0,6200.0,300],["2023-05-29",6200.0,6200.0,6200.0,6200.0,4000],["2023-05-30",6200.0,6300.0,6000.0,6100.0,14200],["2023-05-31",6200.0,6300.0,6200.0,6300.0,9600],["2023-06-01",6400.0,6500.0,6300.0,6500.0,13400],["2023-06-02",6500.0,6600.0,6300.0,6500.0,18200],["2023-06-05",6500.0,6600.0,6000.0,6000.0,42000],["2023-06-06",6400.0,6500.0,6300.0,6400.0,12200],["2023-06-07",6400.0,6500.0,6300.0,6500.0,7600],["2023-06-08",6600.0,7200.0,6500.0,6900.0,23600],["2023-06-09",6900.0,6900.0,6900.0,6900.0,3700],["2023-06-12",6600.0,6900.0,6500.0,6900.0,7100],["2023-06-13",6500.0,6800.0,6500.0,6800.0,10500],["2023-06-14",6800.0,7000.0,6700.0,6800.0,15000],["2023-06-15",6700.0,6900.0,6700.0,6700.0,7300],["2023-06-16",6700.0,6900.0,6700.0,6800.0,10400],["2023-06-19",6600.0,6800.0,6400.0,6500.0,9900],["2023-06-20",6500.0,6500.0,6500.0,6500.0,2600],["2023-06-21",6500.0,7000.0,6400.0,7000.0,9700],["2023-06-22",7000.0,7100.0,6700.0,6700.0,4200],["2023-06-23",6600.0,6600.0,6500.0,6600.0,15100],["2023-06-26",6600.0,6600.0,6600.0,6600.0,3500],["2023-06-27",6600.0,6800.0,6500.0,6700.0,17700],["2023-06-28",6600.0,7000.0,6500.0,6500.0,23900],["2023-06-29",6800.0,7000.0,6700.0,6700.0,28700],["2023-06-30",6600.0,6600.0,6600.0,6600.0,8500],["2023-07-03",6900.0,6900.0,6600.0,6700.0,4600],["2023-07-04",6600.0,6900.0,6600.0,6900.0,8200],["2023-07-05",6900.0,6900.0,6600.0,6600.0,10800],["2023-07-06",6800.0,7000.0,6600.0,6600.0,37300],["2023-07-07",6600.0,6600.0,6500.0,6500.0,7700],["2023-07-10",6700.0,6700.0,6600.0,6700.0,5000],["2023-07-11",6600.0,6600.0,6600.0,6600.0,3000],["2023-07-12",6600.0,6600.0,6600.0,6600.0,2100],["2023-07-13",6600.0,6600.0,6600.0,6600.0,6400],["2023-07-14",6600.0,6800.0,6600.0,6800.0,1700],["2023-07-17",6800.0,6800.0,6700.0,6700.0,200],["2023-07-18",6800.0,6800.0,6800.0,6800.0,500],["2023-07-19",6700.0,6700.0,6600.0,6600.0,2600],["2023-07-20",6800.0,6800.0,6800.0,6800.0,7500],["2023-07-21",6800.0,7400.0,6800.0,7400.0,32000],["2023-07-24",7300.0,7500.0,7100.0,7500.0,19800],["2023-07-25",7200.0,7400.0,7000.0,7400.0,8600],["2023-07-26",7300.0,7500.0,7100.0,7100.0,19600],["2023-07-27",7200.0,7300.0,7000.0,7300.0,11600],["2023-07-28",7100.0,7100.0,7100.0,7100.0,10800],["2023-07-31",7100.0,7400.0,7100.0,7300.0,25800],["2023-08-01",7100.0,7100.0,7100.0,7100.0,500],["2023-08-02",7200.0,7400.0,7200.0,7300.0,17300],["2023-08-03",7300.0,7500.0,7300.0,7400.0,28000],["2023-08-04",7400.0,8300.0,7400.0,8300.0,90000],["2023-08-07",8700.0,9000.0,8700.0,9000.0,48000],["2023-08-08",10200.0,10300.0,8900.0,9300.0,59000],["2023-08-09",9400.0,10000.0,8400.0,9300.0,23200],["2023-08-10",9300.0,9500.0,8600.0,9200.0,5100],["2023-08-11",9200.0,9200.0,8500.0,9200.0,7300],["2023-08-14",8400.0,9500.0,8100.0,9200.0,19100],["2023-08-15",8800.0,8800.0,8200.0,8700.0,17200],["2023-08-16",8100.0,8800.0,8000.0,8100.0,17600],["2023-08-17",8200.0,8400.0,8200.0,8200.0,4000],["2023-08-18",8000.0,9000.0,7700.0,7700.0,36500],["2023-08-21",8300.0,8400.0,8300.0,8400.0,200],["2023-08-22",8300.0,8600.0,7800.0,8000.0,26000],["2023-08-23",8200.0,8200.0,8200.0,8200.0,0],["2023-08-24",8100.0,8200.0,8000.0,8000.0,5400],["2023-08-25",8300.0,8400.0,7900.0,7900.0,5500],["2023-08-28",7900.0,7900.0,7900.0,7900.0,2200],["2023-08-29",7900.0,7900.0,7900.0,7900.0,2200],["2023-08-30",7900.0,8300.0,7900.0,8300.0,1800],["2023-08-31",7900.0,8000.0,7800.0,8000.0,2900],["2023-09-05",7900.0,8200.0,7900.0,8000.0,18000],["2023-09-06",8200.0,8200.0,7900.0,8000.0,18900],["2023-09-07",8200.0,8200.0,7900.0,8000.0,4200],["2023-09-08",8000.0,8000.0,7900.0,8000.0,3200],["2023-09-11",8100.0,8100.0,7900.0,7900.0,11800],["2023-09-12",8000.0,8000.0,7700.0,8000.0,6400],["2023-09-13",8100.0,8100.0,7800.0,8000.0,5300],["2023-09-14",8000.0,8200.0,7800.0,8200.0,15100],["2023-09-15",8200.0,8200.0,8000.0,8100.0,20100],["2023-09-18",8100.0,8200.0,8100.0,8200.0,22400],["2023-09-19",8300.0,8500.0,8200.0,8200.0,16100],["2023-09-20",8500.0,8500.0,8400.0,8400.0,400],["2023-09-21",8500.0,8500.0,8400.0,8500.0,2600],["2023-09-22",8500.0,8500.0,8300.0,8400.0,1900],["2023-09-25",8300.0,8500.0,8000.0,8400.0,12900],["2023-09-26",8400.0,8400.0,7700.0,7900.0,12500],["2023-09-27",7700.0,8100.0,7600.0,8100.0,19500],["2023-09-28",7700.0,7700.0,7700.0,7700.0,12300],["2023-09-29",8200.0,8200.0,7700.0,8000.0,13400],["2023-10-02",8000.0,8000.0,7600.0,7600.0,16800],["2023-10-03",7600.0,7600.0,7300.0,7300.0,2100],["2023-10-04",6800.0,7500.0,6800.0,7300.0,8800],["2023-10-05",7200.0,7200.0,7200.0,7200.0,8500],["2023-10-06",7200.0,7500.0,7200.0,7500.0,2100],["2023-10-09",7200.0,7200.0,7200.0,7200.0,8100],["2023-10-10",7200.0,7200.0,7200.0,7200.0,16500],["2023-10-11",7200.0,7200.0,7200.0,7200.0,0],["2023-10-12",7200.0,7200.0,7200.0,7200.0,1600],["2023-10-13",7400.0,7400.0,7200.0,7200.0,1900],["2023-10-16",7200.0,7200.0,7200.0,7200.0,0],["2023-10-17",7100.0,7200.0,7100.0,7200.0,2700],["2023-10-18",7200.0,7300.0,7000.0,7300.0,5300],["2023-10-19",7300.0,7300.0,7300.0,7300.0,2000],["2023-10-20",7100.0,7100.0,6300.0,6800.0,30000],["2023-10-23",6800.0,7400.0,6800.0,7400.0,14000],["2023-10-24",8500.0,8500.0,7600.0,7700.0,16100],["2023-10-25",7900.0,7900.0,7800.0,7900.0,7400],["2023-10-26",7900.0,7900.0,7300.0,7300.0,20400],["2023-10-27",7600.0,7600.0,7600.0,7600.0,4300],["2023-10-30",7600.0,7600.0,7600.0,7600.0,0],["2023-10-31",7200.0,7600.0,6500.0,7300.0,48100],["2023-11-01",7100.0,7200.0,7100.0,7200.0,10200],["2023-11-02",7200.0,7800.0,7200.0,7500.0,3500],["2023-11-03",7500.0,7500.0,7400.0,7400.0,200],["2023-11-06",7700.0,7700.0,7600.0,7600.0,5000],["2023-11-07",7600.0,7900.0,7600.0,7700.0,4200],["2023-11-08",7700.0,8000.0,6600.0,8000.0,68100],["2023-11-09",8100.0,8300.0,8100.0,8100.0,11200],["2023-11-10",8200.0,8400.0,7800.0,8100.0,16300],["2023-11-13",8100.0,8100.0,7900.0,8100.0,4000],["2023-11-14",8300.0,8300.0,8200.0,8200.0,400],["2023-11-15",8200.0,8200.0,8000.0,8000.0,1700],["2023-11-16",8200.0,8200.0,7900.0,8000.0,9400],["2023-11-17",8000.0,8000.0,7900.0,7900.0,19700],["2023-11-20",8000.0,8000.0,7900.0,8000.0,800],["2023-11-21",8000.0,8000.0,7900.0,7900.0,3200],["2023-11-22",8000.0,8000.0,7900.0,7900.0,5600],["2023-11-23",7900.0,7900.0,7900.0,7900.0,4100],["2023-11-24",7700.0,7800.0,7700.0,7800.0,2000],["2023-11-27",7800.0,7800.0,7700.0,7700.0,11200],["2023-11-28",7800.0,7900.0,7600.0,7900.0,2000],["2023-11-29",7900.0,8200.0,7800.0,8000.0,18100],["2023-11-30",8100.0,8100.0,7900.0,8100.0,8700],["2023-12-01",7900.0,7900.0,7900.0,7900.0,3200],["2023-12-04",8200.0,8200.0,7900.0,8100.0,12500],["2023-12-05",8100.0,8200.0,8100.0,8100.0,4400],["2023-12-06",8100.0,8100.0,8000.0,8100.0,8800],["2023-12-07",8100.0,8100.0,8000.0,8000.0,9500],["2023-12-08",8100.0,8100.0,8100.0,8100.0,5400],["2023-12-11",8200.0,8200.0,8100.0,8100.0,5600],["2023-12-12",8100.0,8200.0,8000.0,8200.0,3000],["2023-12-13",8000.0,8000.0,7900.0,8000.0,17400],["2023-12-14",8000.0,8000.0,8000.0,8000.0,1900],["2023-12-15",8000.0,8000.0,8000.0,8000.0,0],["2023-12-18",8000.0,8100.0,8000.0,8000.0,400],["2023-12-19",8000.0,8000.0,8000.0,8000.0,0],["2023-12-20",8000.0,8000.0,8000.0,8000.0,4000],["2023-12-21",8000.0,8100.0,7800.0,8100.0,14100],["2023-12-22",8000.0,8000.0,8000.0,8000.0,2500],["2023-12-25",8100.0,8100.0,7800.0,8100.0,3700],["2023-12-26",8000.0,8100.0,8000.0,8100.0,9800],["2023-12-27",8000.0,8400.0,8000.0,8400.0,8500],["2023-12-28",8300.0,8400.0,8300.0,8400.0,4200],["2023-12-29",8300.0,8300.0,8000.0,8300.0,3900],["2024-01-02",8200.0,8400.0,8200.0,8400.0,3100],["2024-01-03",8400.0,8500.0,8400.0,8500.0,32000],["2024-01-04",8500.0,8500.0,8400.0,8400.0,1400],["2024-01-05",8400.0,8400.0,8400.0,8400.0,4200],["2024-01-08",8400.0,8400.0,8400.0,8400.0,9000],["2024-01-09",8400.0,8400.0,8400.0,8400.0,5800],["2024-01-10",8400.0,8400.0,8400.0,8400.0,0],["2024-01-11",8400.0,8400.0,8000.0,8200.0,18600],["2024-01-12",8100.0,8100.0,8100.0,8100.0,0],["2024-01-15",8100.0,8100.0,7900.0,7900.0,3500],["2024-01-16",8100.0,8100.0,8100.0,8100.0,100],["2024-01-17",8200.0,8200.0,8000.0,8000.0,2600],["2024-01-18",8100.0,8100.0,8100.0,8100.0,0],["2024-01-19",8200.0,8300.0,8200.0,8200.0,2000],["2024-01-22",8200.0,8200.0,8200.0,8200.0,500],["2024-01-23",8200.0,8200.0,8200.0,8200.0,1900],["2024-01-24",8100.0,8100.0,7600.0,7900.0,17600],["2024-01-25",8000.0,8000.0,8000.0,8000.0,1500],["2024-01-26",8000.0,8000.0,8000.0,8000.0,2200],["2024-01-29",8000.0,8000.0,8000.0,8000.0,0],["2024-01-30",7600.0,8000.0,7300.0,7300.0,51800],["2024-01-31",7400.0,7500.0,7300.0,7300.0,15300],["2024-02-01",7400.0,7400.0,7400.0,7400.0,0],["2024-02-02",7500.0,7500.0,7400.0,7400.0,7300],["2024-02-05",7300.0,7400.0,7000.0,7300.0,15900],["2024-02-06",7300.0,7300.0,7300.0,7300.0,1000],["2024-02-07",7300.0,7300.0,7300.0,7300.0,0],["2024-02-15",7300.0,7300.0,7300.0,7300.0,11000],["2024-02-16",7300.0,7300.0,7300.0,7300.0,300],["2024-02-19",7300.0,7300.0,7300.0,7300.0,13500],["2024-02-20",7400.0,7400.0,7300.0,7300.0,500],["2024-02-21",7400.0,7400.0,7400.0,7400.0,300],["2024-02-22",7400.0,7600.0,7400.0,7600.0,8500],["2024-02-23",7400.0,7400.0,7300.0,7300.0,5500],["2024-02-26",7300.0,7300.0,7300.0,7300.0,0],["2024-02-27",7300.0,7400.0,7300.0,7400.0,2900],["2024-02-28",7400.0,7500.0,7400.0,7500.0,800],["2024-02-29",7500.0,7500.0,7300.0,7400.0,5100],["2024-03-01",7400.0,7400.0,7400.0,7400.0,1300],["2024-03-04",7400.0,7400.0,7400.0,7400.0,8000],["2024-03-05",7300.0,7300.0,7300.0,7300.0,3700],["2024-03-06",7400.0,7400.0,7200.0,7300.0,23800],["2024-03-07",7300.0,7300.0,7200.0,7200.0,13600],["2024-03-08",7300.0,7300.0,7300.0,7300.0,2300],["2024-03-11",7300.0,7300.0,7100.0,7100.0,2300],["2024-03-12",7300.0,7300.0,7300.0,7300.0,3000],["2024-03-13",7300.0,7300.0,7300.0,7300.0,7800],["2024-03-14",7400.0,7400.0,7300.0,7300.0,19600],["2024-03-15",7400.0,7400.0,7300.0,7400.0,9400],["2024-03-18",7200.0,7300.0,7100.0,7300.0,5900],["2024-03-19",7200.0,7200.0,7200.0,7200.0,200],["2024-03-20",7200.0,7200.0,7200.0,7200.0,33700],["2024-03-21",7200.0,7300.0,7200.0,7300.0,6900],["2024-03-22",7200.0,7200.0,7200.0,7200.0,2700],["2024-03-25",7100.0,7100.0,7100.0,7100.0,200],["2024-03-26",7300.0,7300.0,7300.0,7300.0,100],["2024-03-27",7200.0,7200.0,7100.0,7200.0,26000],["2024-03-28",7200.0,7200.0,7200.0,7200.0,1000],["2024-03-29",7200.0,7200.0,7200.0,7200.0,0],["2024-04-01",7300.0,7300.0,7300.0,7300.0,100],["2024-04-02",7200.0,7200.0,7200.0,7200.0,10000],["2024-04-03",7200.0,7200.0,7000.0,7000.0,16700],["2024-04-04",7400.0,7400.0,6900.0,7200.0,15000],["2024-04-05",7000.0,7200.0,7000.0,7200.0,14600],["2024-04-08",7100.0,7100.0,7100.0,7100.0,6900],["2024-04-09",7000.0,7200.0,7000.0,7200.0,1100],["2024-04-10",7200.0,7300.0,7200.0,7200.0,10900],["2024-04-11",7200.0,7200.0,7200.0,7200.0,0],["2024-04-12",7400.0,7800.0,7300.0,7300.0,3800],["2024-04-15",7200.0,7200.0,7100.0,7100.0,7000],["2024-04-16",6900.0,7100.0,6800.0,7100.0,11000],["2024-04-17",7100.0,7100.0,6900.0,6900.0,2401100],["2024-04-19",6900.0,7000.0,6900.0,7000.0,1000],["2024-04-22",6900.0,7100.0,6900.0,7100.0,6900],["2024-04-23",6900.0,6900.0,6800.0,6800.0,7900],["2024-04-24",7000.0,7000.0,7000.0,7000.0,8500],["2024-04-25",7000.0,7000.0,7000.0,7000.0,0],["2024-04-26",7000.0,7000.0,7000.0,7000.0,0],["2024-05-02",6800.0,6800.0,6800.0,6800.0,3000],["2024-05-03",7000.0,7000.0,6800.0,6800.0,2200],["2024-05-06",6900.0,6900.0,6800.0,6800.0,9300],["2024-05-07",7000.0,7000.0,6800.0,6800.0,2100],["2024-05-08",6800.0,6900.0,6800.0,6900.0,600],["2024-05-09",6800.0,6800.0,6700.0,6800.0,5700],["2024-05-10",6800.0,6800.0,6800.0,6800.0,7100],["2024-05-13",6800.0,6800.0,6800.0,6800.0,800],["2024-05-14",6800.0,6800.0,6800.0,6800.0,8200],["2024-05-15",6800.0,7000.0,6800.0,6800.0,11100],["2024-05-16",6800.0,6800.0,6800.0,6800.0,4600],["2024-05-17",6800.0,6800.0,6800.0,6800.0,5100],["2024-05-20",6700.0,6800.0,6700.0,6800.0,9100],["2024-05-21",6700.0,6800.0,6700.0,6700.0,10400],["2024-05-22",6700.0,6800.0,6600.0,6800.0,22800],["2024-05-23",6700.0,6800.0,6700.0,6700.0,28200],["2024-05-24",6700.0,6700.0,6600.0,6600.0,16600],["2024-05-27",6700.0,6700.0,6700.0,6700.0,100],["2024-05-28",6700.0,6800.0,6700.0,6800.0,6500],["2024-05-29",6700.0,6900.0,6700.0,6900.0,26300],["2024-05-30",6900.0,6900.0,6800.0,6900.0,9600],["2024-05-31",6900.0,6900.0,6800.0,6800.0,4100],["2024-06-03",6900.0,6900.0,6800.0,6800.0,3100],["2024-06-04",6800.0,6800.0,6800.0,6800.0,1200],["2024-06-05",6800.0,6800.0,6800.0,6800.0,0],["2024-06-06",6800.0,6800.0,6800.0,6800.0,9100],["2024-06-07",6800.0,6900.0,6800.0,6900.0,6900],["2024-06-10",6600.0,6900.0,6600.0,6900.0,600],["2024-06-11",6900.0,6900.0,6800.0,6800.0,3100],["2024-06-12",6800.0,6800.0,6800.0,6800.0,4300],["2024-06-13",6800.0,6800.0,6700.0,6700.0,2800],["2024-06-14",6900.0,7500.0,6900.0,7300.0,55900],["2024-06-17",7200.0,7200.0,6900.0,6900.0,16700],["2024-06-18",7100.0,7100.0,6800.0,6800.0,9500],["2024-06-19",6800.0,6800.0,6700.0,6700.0,8900],["2024-06-20",6800.0,7100.0,6800.0,7100.0,2800],["2024-06-21",7100.0,7200.0,7100.0,7100.0,82000],["2024-06-24",7100.0,7300.0,7000.0,7100.0,25800],["2024-06-25",7100.0,7100.0,7000.0,7000.0,200],["2024-06-26",6900.0,7100.0,6700.0,7100.0,20400],["2024-06-27",6800.0,6800.0,6800.0,6800.0,0],["2024-06-28",6900.0,6900.0,6800.0,6800.0,10100],["2024-07-01",6800.0,6900.0,6800.0,6800.0,5900],["2024-07-02",6800.0,6800.0,6800.0,6800.0,4800],["2024-07-03",6700.0,6700.0,6700.0,6700.0,4000],["2024-07-04",6700.0,6800.0,6700.0,6800.0,8700],["2024-07-05",6800.0,6800.0,6800.0,6800.0,500],["2024-07-08",6800.0,6900.0,6800.0,6800.0,14000],["2024-07-09",6900.0,6900.0,6800.0,6900.0,700],["2024-07-10",6800.0,6800.0,6800.0,6800.0,500],["2024-07-11",6800.0,7000.0,6800.0,7000.0,7000],["2024-07-12",7000.0,7000.0,6800.0,7000.0,4900],["2024-07-15",6900.0,7000.0,6900.0,7000.0,1300],["2024-07-16",6800.0,6800.0,6800.0,6800.0,1000],["2024-07-17",6800.0,6800.0,6800.0,6800.0,8100],["2024-07-18",6900.0,7000.0,6900.0,6900.0,400],["2024-07-19",7000.0,7000.0,7000.0,7000.0,100],["2024-07-22",6700.0,6700.0,6700.0,6700.0,13000],["2024-07-23",6900.0,6900.0,6700.0,6700.0,13000],["2024-07-24",6700.0,6700.0,6600.0,6700.0,2200],["2024-07-25",6700.0,7100.0,6700.0,7100.0,15300],["2024-07-26",7100.0,7100.0,7000.0,7100.0,700],["2024-07-29",7100.0,7100.0,7000.0,7100.0,600],["2024-07-30",7100.0,7100.0,6700.0,7000.0,400],["2024-07-31",7100.0,7100.0,6900.0,6900.0,200],["2024-08-01",6900.0,6900.0,6800.0,6800.0,17100],["2024-08-02",6800.0,6900.0,6800.0,6800.0,5900],["2024-08-05",6800.0,7000.0,6800.0,6900.0,84200],["2024-08-06",6300.0,7000.0,6300.0,7000.0,2300],["2024-08-07",7100.0,7100.0,6700.0,6900.0,7200],["2024-08-08",6800.0,6800.0,6800.0,6800.0,0],["2024-08-09",6800.0,7000.0,6700.0,7000.0,5900],["2024-08-12",7000.0,7200.0,7000.0,7200.0,200],["2024-08-13",7100.0,7100.0,7100.0,7100.0,0],["2024-08-14",6800.0,7100.0,6800.0,7100.0,2000],["2024-08-15",6900.0,6900.0,6900.0,6900.0,0],["2024-08-16",6900.0,6900.0,6800.0,6900.0,10600],["2024-08-19",6900.0,7000.0,6700.0,7000.0,26700],["2024-08-20",7000.0,7000.0,6900.0,6900.0,5600],["2024-08-21",6900.0,7100.0,6900.0,7000.0,1300],["2024-08-22",7000.0,7000.0,7000.0,7000.0,0],["2024-08-23",7000.0,7000.0,7000.0,7000.0,0],["2024-08-26",6900.0,7000.0,6900.0,7000.0,16200],["2024-08-27",7000.0,7000.0,7000.0,7000.0,100],["2024-08-28",7000.0,7000.0,6900.0,7000.0,1200],["2024-08-29",7100.0,7100.0,6900.0,6900.0,200],["2024-08-30",7100.0,7100.0,7100.0,7100.0,100],["2024-09-04",6700.0,7000.0,6700.0,7000.0,200],["2024-09-05",6900.0,6900.0,6900.0,6900.0,100],["2024-09-06",6700.0,6700.0,6700.0,6700.0,1000],["2024-09-09",6900.0,7100.0,6900.0,7100.0,7700],["2024-09-10",6900.0,6900.0,6900.0,6900.0,2600],["2024-09-11",6900.0,6900.0,6900.0,6900.0,300],["2024-09-12",6700.0,6700.0,6700.0,6700.0,300],["2024-09-13",6900.0,7000.0,6900.0,7000.0,2400],["2024-09-16",6800.0,6800.0,6700.0,6800.0,600],["2024-09-17",6700.0,6800.0,6700.0,6800.0,700],["2024-09-18",6800.0,6800.0,6700.0,6700.0,7500],["2024-09-19",6700.0,6800.0,6700.0,6800.0,7600],["2024-09-20",6900.0,6900.0,6900.0,6900.0,100],["2024-09-23",6900.0,6900.0,6900.0,6900.0,3300],["2024-09-24",6900.0,6900.0,6700.0,6700.0,6200],["2024-09-25",6800.0,6800.0,6700.0,6700.0,9100],["2024-09-26",6700.0,6700.0,6700.0,6700.0,5900],["2024-09-27",6700.0,6900.0,6500.0,6900.0,27300],["2024-09-30",6600.0,6600.0,6600.0,6600.0,13600],["2024-10-01",6800.0,6900.0,6800.0,6900.0,600],["2024-10-02",6900.0,6900.0,6900.0,6900.0,0],["2024-10-03",6600.0,6900.0,6600.0,6900.0,400],["2024-10-04",6700.0,6700.0,6700.0,6700.0,0],["2024-10-07",6700.0,6800.0,6700.0,6700.0,500],["2024-10-08",6700.0,6700.0,6700.0,6700.0,3000],["2024-10-09",6800.0,6800.0,6700.0,6700.0,500],["2024-10-10",6700.0,6700.0,6700.0,6700.0,5000],["2024-10-11",6600.0,6700.0,6600.0,6700.0,300],["2024-10-14",6700.0,6700.0,6700.0,6700.0,3000],["2024-10-15",6900.0,6900.0,6700.0,6700.0,200],["2024-10-16",6600.0,6700.0,6100.0,6600.0,11800],["2024-10-17",6600.0,6600.0,6600.0,6600.0,100],["2024-10-18",6300.0,6300.0,6300.0,6300.0,2300],["2024-10-21",6500.0,6500.0,6500.0,6500.0,400],["2024-10-22",6500.0,6500.0,6500.0,6500.0,100],["2024-10-23",6400.0,6400.0,6400.0,6400.0,400],["2024-10-24",6700.0,6700.0,6500.0,6500.0,200],["2024-10-25",6700.0,6700.0,6700.0,6700.0,100],["2024-10-28",7000.0,7000.0,7000.0,7000.0,100],["2024-10-29",6400.0,6700.0,6000.0,6500.0,3100],["2024-10-30",6400.0,6500.0,6400.0,6500.0,2300],["2024-10-31",6500.0,6500.0,6500.0,6500.0,0],["2024-11-01",6400.0,6400.0,6200.0,6200.0,5100],["2024-11-04",6400.0,6400.0,6200.0,6200.0,700],["2024-11-05",6200.0,6200.0,6200.0,6200.0,100],["2024-11-06",6300.0,6300.0,6000.0,6200.0,8200],["2024-11-07",6300.0,6300.0,6300.0,6300.0,100],["2024-11-08",6300.0,6300.0,6300.0,6300.0,0],["2024-11-11",6300.0,6300.0,6300.0,6300.0,100],["2024-11-12",6300.0,6500.0,6300.0,6500.0,4100],["2024-11-13",6300.0,6600.0,6300.0,6300.0,3800],["2024-11-14",6300.0,6300.0,6000.0,6000.0,3300],["2024-11-15",6300.0,6300.0,6300.0,6300.0,0],["2024-11-18",5900.0,6300.0,5900.0,6000.0,500],["2024-11-19",5900.0,5900.0,5900.0,5900.0,2000],["2024-11-20",5900.0,6500.0,5900.0,6000.0,7200],["2024-11-21",6500.0,6500.0,6200.0,6200.0,1100],["2024-11-22",6200.0,6200.0,6200.0,6200.0,0],["2024-11-25",6100.0,6100.0,6100.0,6100.0,100],["2024-11-26",6100.0,6300.0,6100.0,6300.0,200],["2024-11-27",6300.0,6300.0,6300.0,6300.0,100],["2024-11-28",6000.0,6000.0,6000.0,6000.0,100],["2024-11-29",6000.0,6000.0,6000.0,6000.0,0],["2024-12-02",6300.0,6300.0,6300.0,6300.0,100],["2024-12-03",6300.0,6300.0,6300.0,6300.0,100],["2024-12-04",6400.0,6400.0,6400.0,6400.0,100],["2024-12-05",6100.0,6400.0,6100.0,6400.0,17391],["2024-12-06",6500.0,6500.0,6500.0,6500.0,100],["2024-12-09",6500.0,6500.0,6500.0,6500.0,0],["2024-12-10",6500.0,6500.0,6500.0,6500.0,0],["2024-12-11",6100.0,6400.0,6000.0,6400.0,6100],["2024-12-12",6100.0,6300.0,6100.0,6300.0,20500],["2024-12-13",6100.0,6100.0,6100.0,6100.0,4000],["2024-12-16",6200.0,6200.0,6200.0,6200.0,100],["2024-12-17",6200.0,6200.0,6200.0,6200.0,1600],["2024-12-18",6200.0,6200.0,6200.0,6200.0,0],["2024-12-19",6200.0,6200.0,6200.0,6200.0,0],["2024-12-20",6300.0,6300.0,6300.0,6300.0,4500],["2024-12-23",6300.0,6300.0,6300.0,6300.0,200],["2024-12-24",6000.0,6300.0,6000.0,6300.0,1500],["2024-12-25",6300.0,6300.0,6300.0,6300.0,500],["2024-12-26",6400.0,6400.0,6100.0,6300.0,5500],["2024-12-27",6500.0,6500.0,6400.0,6400.0,200],["2024-12-30",6500.0,6500.0,6500.0,6500.0,0],["2024-12-31",6000.0,6300.0,5600.0,6300.0,800],["2025-01-02",6300.0,6300.0,6300.0,6300.0,100],["2025-01-03",6000.0,6200.0,6000.0,6200.0,600],["2025-01-06",6300.0,6300.0,6300.0,6300.0,100],["2025-01-07",6300.0,6300.0,6300.0,6300.0,0],["2025-01-08",6300.0,6300.0,6300.0,6300.0,0],["2025-01-09",6300.0,6300.0,6300.0,6300.0,0],["2025-01-10",6300.0,6300.0,6300.0,6300.0,0],["2025-01-13",5700.0,6200.0,5700.0,6200.0,200],["2025-01-14",6200.0,6200.0,6200.0,6200.0,100],["2025-01-15",6300.0,6400.0,6300.0,6400.0,300],["2025-01-16",6400.0,6400.0,6400.0,6400.0,100],["2025-01-17",6200.0,6200.0,6100.0,6100.0,700],["2025-01-20",6300.0,6300.0,6200.0,6200.0,10400],["2025-01-21",6400.0,6400.0,6400.0,6400.0,100],["2025-01-22",6400.0,6400.0,6400.0,6400.0,0],["2025-01-23",6400.0,6400.0,6400.0,6400.0,0],["2025-01-24",6300.0,6300.0,6000.0,6000.0,12500],["2025-02-03",5500.0,6300.0,5500.0,6300.0,5400],["2025-02-04",6300.0,6300.0,6300.0,6300.0,100],["2025-02-05",6200.0,6300.0,6200.0,6300.0,2200],["2025-02-06",6000.0,6100.0,6000.0,6100.0,8000],["2025-02-07",6100.0,6300.0,6100.0,6300.0,4800],["2025-02-10",6300.0,6300.0,6200.0,6200.0,14600],["2025-02-11",6900.0,6900.0,6400.0,6400.0,300],["2025-02-12",6600.0,6600.0,6600.0,6600.0,0],["2025-02-13",6500.0,6500.0,6500.0,6500.0,800],["2025-02-14",6500.0,6500.0,6200.0,6200.0,4700],["2025-02-17",7000.0,7000.0,6700.0,7000.0,64500],["2025-02-18",7200.0,7200.0,6900.0,6900.0,13000],["2025-02-19",6900.0,7300.0,6700.0,7200.0,40300],["2025-02-20",7200.0,7200.0,7200.0,7200.0,100],["2025-02-21",7200.0,7200.0,7200.0,7200.0,0],["2025-02-24",7200.0,7200.0,7200.0,7200.0,0],["2025-02-25",6500.0,7300.0,6500.0,7000.0,3200],["2025-02-26",7000.0,7000.0,7000.0,7000.0,100],["2025-02-27",6500.0,6900.0,6500.0,6900.0,800],["2025-02-28",6800.0,6800.0,6800.0,6800.0,0],["2025-03-03",6400.0,6800.0,6400.0,6800.0,300],["2025-03-04",6300.0,6500.0,6300.0,6500.0,800],["2025-03-05",6400.0,6400.0,6400.0,6400.0,6300],["2025-03-06",6500.0,6600.0,6300.0,6600.0,1900],["2025-03-07",6400.0,6500.0,6400.0,6500.0,300],["2025-03-10",6400.0,6400.0,6300.0,6300.0,11100],["2025-03-11",6300.0,6300.0,6300.0,6300.0,0],["2025-03-12",6400.0,6400.0,6400.0,6400.0,100],["2025-03-13",6900.0,6900.0,6900.0,6900.0,100],["2025-03-14",6500.0,6500.0,6500.0,6500.0,3100],["2025-03-17",6500.0,6500.0,6500.0,6500.0,0],["2025-03-18",6500.0,6500.0,6500.0,6500.0,1100],["2025-03-19",6500.0,6500.0,6500.0,6500.0,1100],["2025-03-20",6500.0,6500.0,6500.0,6500.0,0],["2025-03-21",6500.0,6500.0,6500.0,6500.0,0],["2025-03-24",6300.0,6300.0,6200.0,6200.0,3900],["2025-03-25",6300.0,6300.0,6300.0,6300.0,1000],["2025-03-26",6300.0,6500.0,6300.0,6500.0,1100],["2025-03-27",6300.0,6300.0,6200.0,6300.0,19700],["2025-03-28",6300.0,6300.0,6200.0,6300.0,13300],["2025-03-31",6300.0,6300.0,6300.0,6300.0,9300],["2025-04-01",6300.0,6300.0,6300.0,6300.0,4000],["2025-04-02",6300.0,6300.0,6300.0,6300.0,0],["2025-04-03",6300.0,6300.0,5700.0,5700.0,28800],["2025-04-04",5500.0,6000.0,5500.0,5600.0,10700],["2025-04-08",5400.0,5400.0,5300.0,5400.0,8600],["2025-04-09",6000.0,6000.0,5000.0,5900.0,600],["2025-04-10",6200.0,6200.0,6000.0,6200.0,900],["2025-04-11",6200.0,6200.0,6200.0,6200.0,200],["2025-04-14",6000.0,6000.0,6000.0,6000.0,900],["2025-04-15",6200.0,6200.0,6200.0,6200.0,9900],["2025-04-16",6200.0,6200.0,6200.0,6200.0,0],["2025-04-17",6000.0,6000.0,6000.0,6000.0,4900],["2025-04-18",6100.0,6100.0,6100.0,6100.0,2800],["2025-04-21",6100.0,6100.0,6100.0,6100.0,1100],["2025-04-22",5800.0,5800.0,5800.0,5800.0,1100],["2025-04-23",6300.0,6300.0,6300.0,6300.0,200],["2025-04-24",6300.0,6300.0,6000.0,6100.0,37100],["2025-04-25",5800.0,5800.0,5800.0,5800.0,500],["2025-04-28",5900.0,5900.0,5800.0,5800.0,3800],["2025-04-29",5900.0,5900.0,5900.0,5900.0,100],["2025-05-05",6000.0,6000.0,6000.0,6000.0,1000],["2025-05-06",6000.0,6000.0,6000.0,6000.0,500],["2025-05-07",6000.0,6000.0,6000.0,6000.0,0],["2025-05-08",6000.0,6000.0,6000.0,6000.0,6700],["2025-05-09",6000.0,6000.0,5900.0,5900.0,3300],["2025-05-12",5900.0,5900.0,5900.0,5900.0,0],["2025-05-13",5900.0,6100.0,5900.0,6100.0,32500],["2025-05-14",6000.0,6000.0,6000.0,6000.0,7000],["2025-05-15",6600.0,6600.0,6000.0,6000.0,6100],["2025-05-16",6000.0,6000.0,6000.0,6000.0,800],["2025-05-19",6000.0,6000.0,6000.0,6000.0,4700],["2025-05-20",6100.0,6100.0,6100.0,6100.0,800],["2025-05-21",6100.0,6100.0,6000.0,6000.0,3900],["2025-05-22",6000.0,6200.0,6000.0,6000.0,7000],["2025-05-23",6000.0,6000.0,6000.0,6000.0,5500],["2025-05-26",6000.0,6000.0,6000.0,6000.0,3300],["2025-05-27",6000.0,6000.0,6000.0,6000.0,3600],["2025-05-28",6000.0,6000.0,6000.0,6000.0,0],["2025-05-29",6100.0,6200.0,6100.0,6200.0,11800],["2025-05-30",6300.0,6300.0,6200.0,6200.0,11600],["2025-06-02",6900.0,6900.0,6100.0,6100.0,1500],["2025-06-03",6100.0,6200.0,6100.0,6200.0,4100],["2025-06-04",6200.0,6200.0,6200.0,6200.0,500],["2025-06-05",6200.0,6200.0,6200.0,6200.0,700],["2025-06-06",6200.0,6200.0,6200.0,6200.0,0],["2025-06-09",6200.0,6200.0,6200.0,6200.0,0],["2025-06-10",6100.0,6100.0,6100.0,6100.0,7900],["2025-06-11",6100.0,6200.0,6100.0,6200.0,3200],["2025-06-12",6700.0,6800.0,6200.0,6600.0,12100],["2025-06-13",6700.0,6700.0,6700.0,6700.0,100],["2025-06-16",6700.0,6700.0,6700.0,6700.0,0],["2025-06-17",6200.0,6200.0,6100.0,6100.0,15400],["2025-06-18",6600.0,6600.0,6000.0,6000.0,6400],["2025-06-19",6100.0,6500.0,6100.0,6200.0,4000],["2025-06-20",6200.0,6200.0,6200.0,6200.0,3000],["2025-06-23",6100.0,6100.0,6100.0,6100.0,1200],["2025-06-24",6100.0,6100.0,6100.0,6100.0,5500],["2025-06-25",6100.0,6100.0,6100.0,6100.0,2000],["2025-06-26",6100.0,6100.0,6100.0,6100.0,11400],["2025-06-27",6100.0,6100.0,6100.0,6100.0,6800],["2025-06-30",6400.0,6400.0,6100.0,6100.0,3100],["2025-07-01",6400.0,6700.0,6400.0,6500.0,10200],["2025-07-02",6100.0,6100.0,6100.0,6100.0,2600],["2025-07-03",6400.0,6400.0,6400.0,6400.0,100],["2025-07-04",6700.0,6700.0,6100.0,6200.0,500],["2025-07-07",6200.0,6200.0,6100.0,6200.0,18800],["2025-07-08",6100.0,6600.0,6100.0,6600.0,1100],["2025-07-09",6600.0,6600.0,6100.0,6200.0,5900],["2025-07-10",6200.0,6300.0,6100.0,6300.0,6100],["2025-07-11",6200.0,6200.0,6200.0,6200.0,31700],["2025-07-14",6400.0,6400.0,6400.0,6400.0,100],["2025-07-15",6200.0,6200.0,6200.0,6200.0,3000],["2025-07-16",6300.0,6300.0,6300.0,6300.0,0],["2025-07-17",6400.0,6400.0,6300.0,6300.0,1200],["2025-07-18",6300.0,6300.0,6300.0,6300.0,0],["2025-07-21",6300.0,6300.0,6300.0,6300.0,0],["2025-07-22",6400.0,6400.0,6300.0,6300.0,3100],["2025-07-23",6700.0,6900.0,6200.0,6300.0,11400],["2025-07-24",6700.0,6700.0,6200.0,6300.0,7200],["2025-07-25",6300.0,6600.0,6300.0,6500.0,700],["2025-07-28",6100.0,6400.0,6100.0,6400.0,500],["2025-07-29",6200.0,6200.0,6100.0,6100.0,600],["2025-07-30",6200.0,6200.0,6100.0,6100.0,10200],["2025-07-31",6400.0,6400.0,6100.0,6100.0,10100],["2025-08-01",6100.0,6100.0,6000.0,6100.0,4100],["2025-08-04",6000.0,6200.0,6000.0,6200.0,200],["2025-08-05",6000.0,6000.0,6000.0,6000.0,12300],["2025-08-06",6100.0,6200.0,6100.0,6200.0,21200],["2025-08-07",6200.0,6300.0,6000.0,6300.0,83500],["2025-08-08",6200.0,6200.0,6100.0,6100.0,34100],["2025-08-11",6100.0,6100.0,6100.0,6100.0,2100],["2025-08-12",6700.0,6700.0,6700.0,6700.0,100],["2025-08-13",6200.0,6500.0,6000.0,6500.0,7400],["2025-08-14",6300.0,6300.0,6000.0,6200.0,35300],["2025-08-15",6000.0,6200.0,5900.0,6200.0,16200],["2025-08-18",6100.0,6200.0,6000.0,6200.0,3600],["2025-08-19",6200.0,6200.0,5800.0,6100.0,15000],["2025-08-20",5900.0,6000.0,5800.0,6000.0,5300],["2025-08-21",6100.0,6200.0,5900.0,5900.0,26900],["2025-08-22",6000.0,6100.0,6000.0,6000.0,13100],["2025-08-25",6000.0,6300.0,6000.0,6300.0,10500],["2025-08-26",6000.0,6000.0,6000.0,6000.0,2000],["2025-08-27",6000.0,6000.0,5900.0,5900.0,14800],["2025-08-28",6100.0,6100.0,6100.0,6100.0,100],["2025-08-29",5900.0,6100.0,5900.0,6100.0,5200],["2025-09-03",6000.0,6000.0,5900.0,5900.0,2700],["2025-09-04",5900.0,6200.0,5900.0,6000.0,10100],["2025-09-05",6000.0,6500.0,6000.0,6000.0,6800],["2025-09-08",6000.0,6000.0,6000.0,6000.0,6600],["2025-09-09",6000.0,6000.0,6000.0,6000.0,6400],["2025-09-10",6000.0,6000.0,6000.0,6000.0,700],["2025-09-11",6000.0,6000.0,6000.0,6000.0,5400],["2025-09-12",6000.0,6000.0,6000.0,6000.0,10500],["2025-09-15",6000.0,6100.0,6000.0,6100.0,6300],["2025-09-16",6000.0,6000.0,6000.0,6000.0,600],["2025-09-17",6000.0,6000.0,6000.0,6000.0,3600],["2025-09-18",6000.0,6000.0,5900.0,5900.0,3500],["2025-09-19",5900.0,5900.0,5900.0,5900.0,9600],["2025-09-22",5900.0,6300.0,5900.0,5900.0,34100],["2025-09-23",5900.0,5900.0,5900.0,5900.0,3000],["2025-09-24",5900.0,5900.0,5900.0,5900.0,800],["2025-09-25",5900.0,6000.0,5900.0,6000.0,900],["2025-09-26",6000.0,6000.0,6000.0,6000.0,100],["2025-09-29",6000.0,6000.0,6000.0,6000.0,0],["2025-09-30",5900.0,6000.0,5900.0,6000.0,6400],["2025-10-01",6100.0,6100.0,6100.0,6100.0,500],["2025-10-02",6100.0,6500.0,6000.0,6000.0,9100],["2025-10-03",6000.0,6000.0,6000.0,6000.0,3400],["2025-10-06",6000.0,6000.0,6000.0,6000.0,2000],["2025-10-07",6000.0,6000.0,6000.0,6000.0,1800],["2025-10-08",6000.0,6000.0,6000.0,6000.0,1000],["2025-10-09",6400.0,6400.0,5900.0,5900.0,31900],["2025-10-10",6000.0,6000.0,6000.0,6000.0,2800],["2025-10-13",6000.0,6000.0,6000.0,6000.0,1200],["2025-10-14",6100.0,6100.0,6000.0,6000.0,800],["2025-10-15",5900.0,5900.0,5900.0,5900.0,900],["2025-10-16",5900.0,5900.0,5900.0,5900.0,3900],["2025-10-17",5900.0,5900.0,5900.0,5900.0,0],["2025-10-20",5900.0,5900.0,5900.0,5900.0,7100],["2025-10-21",5900.0,5900.0,5900.0,5900.0,0],["2025-10-22",6100.0,6100.0,5700.0,5900.0,20900],["2025-10-23",6100.0,6100.0,5900.0,5900.0,14200],["2025-10-24",5900.0,5900.0,5900.0,5900.0,5000],["2025-10-27",5900.0,5900.0,5900.0,5900.0,0],["2025-10-28",5800.0,5800.0,5700.0,5700.0,4700],["2025-10-29",5800.0,5800.0,5800.0,5800.0,0],["2025-10-30",5800.0,5800.0,5800.0,5800.0,0],["2025-10-31",5900.0,5900.0,5900.0,5900.0,5100],["2025-11-03",6300.0,6300.0,5900.0,5900.0,10000],["2025-11-04",6100.0,6100.0,6100.0,6100.0,0],["2025-11-05",6100.0,6100.0,6100.0,6100.0,0],["2025-11-06",5900.0,5900.0,5500.0,5500.0,22700],["2025-11-07",5900.0,5900.0,5900.0,5900.0,0],["2025-11-10",5600.0,5900.0,5600.0,5900.0,800],["2025-11-11",5900.0,5900.0,5900.0,5900.0,0],["2025-11-12",5900.0,5900.0,5900.0,5900.0,0],["2025-11-13",5800.0,5800.0,5800.0,5800.0,9500],["2025-11-14",5800.0,5800.0,5800.0,5800.0,0],["2025-11-17",5800.0,5800.0,5800.0,5800.0,0],["2025-11-18",5700.0,5700.0,5700.0,5700.0,2100],["2025-11-19",5700.0,5700.0,5700.0,5700.0,500],["2025-11-20",5700.0,5700.0,5700.0,5700.0,0],["2025-11-21",5500.0,6100.0,5300.0,5800.0,14100],["2025-11-24",6000.0,6000.0,6000.0,6000.0,0],["2025-11-25",6000.0,6000.0,6000.0,6000.0,0],["2025-11-26",5800.0,5800.0,5500.0,5700.0,800],["2025-11-27",6000.0,6000.0,5800.0,5800.0,300],["2025-11-28",5400.0,5400.0,5400.0,5400.0,700],["2025-12-01",5700.0,5900.0,5700.0,5900.0,200],["2025-12-02",5700.0,5700.0,5700.0,5700.0,100],["2025-12-03",5700.0,5700.0,5700.0,5700.0,0],["2025-12-04",5700.0,5700.0,5700.0,5700.0,0],["2025-12-05",5700.0,5700.0,5700.0,5700.0,0],["2025-12-08",5700.0,5700.0,5700.0,5700.0,0],["2025-12-09",5700.0,5700.0,5700.0,5700.0,0],["2025-12-10",5500.0,5500.0,5500.0,5500.0,400],["2025-12-11",6000.0,6000.0,5800.0,5800.0,700],["2025-12-12",6000.0,6000.0,6000.0,6000.0,0],["2025-12-15",5900.0,5900.0,5800.0,5800.0,200],["2025-12-16",5900.0,5900.0,5900.0,5900.0,0],["2025-12-17",5500.0,5500.0,5500.0,5500.0,10000],["2025-12-18",5800.0,5800.0,5800.0,5800.0,100],["2025-12-19",5800.0,5800.0,5800.0,5800.0,100],["2025-12-22",5800.0,5800.0,5800.0,5800.0,0],["2025-12-23",5400.0,5400.0,5400.0,5400.0,800],["2025-12-24",5800.0,5800.0,5800.0,5800.0,100],["2025-12-25",5300.0,5600.0,5300.0,5600.0,2800],["2025-12-26",5700.0,5900.0,5700.0,5900.0,200],["2025-12-29",5800.0,5800.0,5800.0,5800.0,0],["2025-12-30",5800.0,5800.0,5800.0,5800.0,0],["2025-12-31",5800.0,5800.0,5800.0,5800.0,0],["2026-01-05",5800.0,5800.0,5800.0,5800.0,0],["2026-01-06",5800.0,5800.0,5800.0,5800.0,1300],["2026-01-07",5800.0,5800.0,5800.0,5800.0,3000],["2026-01-08",5800.0,5800.0,5800.0,5800.0,3800],["2026-01-09",5700.0,5700.0,5500.0,5700.0,43100],["2026-01-12",5800.0,5800.0,5800.0,5800.0,100],["2026-01-13",5800.0,5800.0,5800.0,5800.0,0],["2026-01-14",5600.0,5800.0,5600.0,5800.0,300],["2026-01-15",5800.0,5800.0,5700.0,5700.0,800],["2026-01-16",5800.0,6200.0,5500.0,5500.0,28800],["2026-01-19",5800.0,5800.0,5800.0,5800.0,4600],["2026-01-20",5700.0,5700.0,5700.0,5700.0,2500],["2026-01-21",5700.0,5700.0,5700.0,5700.0,0],["2026-01-22",5700.0,5700.0,5700.0,5700.0,0],["2026-01-23",5700.0,5800.0,5700.0,5800.0,2000],["2026-01-26",5800.0,5800.0,5800.0,5800.0,0],["2026-01-27",5300.0,6200.0,5300.0,6200.0,500],["2026-01-28",5800.0,5800.0,5800.0,5800.0,0],["2026-01-29",5800.0,5800.0,5800.0,5800.0,0],["2026-01-30",5800.0,5800.0,5800.0,5800.0,0],["2026-02-02",5800.0,5800.0,5800.0,5800.0,3000],["2026-02-03",5800.0,5800.0,5800.0,5800.0,0],["2026-02-04",5700.0,5700.0,5500.0,5500.0,1600],["2026-02-05",5800.0,5800.0,5800.0,5800.0,100],["2026-02-06",5400.0,5400.0,5400.0,5400.0,2000],["2026-02-09",5800.0,5800.0,5800.0,5800.0,100],["2026-02-10",5800.0,5800.0,5800.0,5800.0,0],["2026-02-11",5800.0,5800.0,5800.0,5800.0,0],["2026-02-12",5800.0,5800.0,5800.0,5800.0,0],["2026-02-13",5800.0,5800.0,5800.0,5800.0,0],["2026-02-23",5500.0,5500.0,5500.0,5500.0,5000],["2026-02-24",5800.0,5800.0,5600.0,5600.0,10300],["2026-02-25",5800.0,5800.0,5600.0,5600.0,1500],["2026-02-26",5800.0,5800.0,5800.0,5800.0,100],["2026-02-27",5700.0,5700.0,5500.0,5500.0,1500],["2026-03-02",5500.0,5500.0,5300.0,5300.0,29800],["2026-03-03",5700.0,5700.0,5700.0,5700.0,100],["2026-03-04",5700.0,5700.0,5700.0,5700.0,0],["2026-03-05",6200.0,6200.0,5300.0,5300.0,600],["2026-03-06",5900.0,5900.0,5900.0,5900.0,100],["2026-03-09",5900.0,5900.0,5900.0,5900.0,0],["2026-03-10",5200.0,5200.0,5200.0,5200.0,100],["2026-03-11",5900.0,5900.0,5900.0,5900.0,100],["2026-03-12",5400.0,5400.0,5400.0,5400.0,3300],["2026-03-13",5800.0,5800.0,5800.0,5800.0,100],["2026-03-16",5500.0,5500.0,5500.0,5500.0,6900],["2026-03-17",5800.0,5800.0,5800.0,5800.0,100],["2026-03-18",5800.0,5800.0,5800.0,5800.0,0],["2026-03-19",5800.0,5800.0,5800.0,5800.0,0],["2026-03-20",5800.0,5800.0,5800.0,5800.0,0],["2026-03-23",5200.0,5900.0,5200.0,5900.0,1100],["2026-03-24",5800.0,5800.0,5800.0,5800.0,0],["2026-03-25",5400.0,5400.0,5400.0,5400.0,300],["2026-03-26",5800.0,5800.0,5800.0,5800.0,100],["2026-03-27",5800.0,5800.0,5800.0,5800.0,0],["2026-03-30",5700.0,6000.0,5200.0,5300.0,14200],["2026-03-31",5800.0,5800.0,5800.0,5800.0,100],["2026-04-01",5800.0,5800.0,5800.0,5800.0,0],["2026-04-02",5800.0,5800.0,5800.0,5800.0,0],["2026-04-03",5800.0,5800.0,5800.0,5800.0,0],["2026-04-06",5800.0,5800.0,5800.0,5800.0,0],["2026-04-07",5300.0,5400.0,5300.0,5400.0,4500],["2026-04-08",5800.0,5800.0,5300.0,5300.0,500],["2026-04-09",5600.0,5600.0,5600.0,5600.0,0],["2026-04-10",5800.0,5800.0,5800.0,5800.0,100],["2026-04-13",5800.0,5800.0,5800.0,5800.0,0],["2026-04-14",5800.0,5800.0,5800.0,5800.0,0],["2026-04-15",5200.0,5200.0,5000.0,5000.0,8000],["2026-04-16",5500.0,5500.0,5400.0,5500.0,1600],["2026-04-17",5500.0,5500.0,5400.0,5400.0,400],["2026-04-20",5600.0,5600.0,5400.0,5400.0,200],["2026-04-21",5700.0,5700.0,5200.0,5200.0,400],["2026-04-22",5500.0,5500.0,5500.0,5500.0,0],["2026-04-23",5500.0,5500.0,4900.0,4900.0,8000],["2026-04-24",4900.0,5600.0,4900.0,5400.0,1800],["2026-04-28",5600.0,5600.0,5600.0,5600.0,100],["2026-04-29",5300.0,5300.0,5300.0,5300.0,300],["2026-05-04",5600.0,5600.0,5600.0,5600.0,100],["2026-05-05",5600.0,5600.0,5600.0,5600.0,100],["2026-05-06",5400.0,5400.0,5400.0,5400.0,200],["2026-05-07",5600.0,5600.0,5100.0,5100.0,300],["2026-05-08",5600.0,5600.0,5300.0,5600.0,5700],["2026-05-11",5500.0,5600.0,5500.0,5500.0,300],["2026-05-12",5300.0,5300.0,5300.0,5300.0,7200],["2026-05-13",5500.0,5500.0,5300.0,5300.0,1200],["2026-05-14",5500.0,5500.0,5200.0,5200.0,1100],["2026-05-15",5500.0,5500.0,5500.0,5500.0,100],["2026-05-18",5500.0,5500.0,5300.0,5300.0,5100],["2026-05-19",5500.0,5500.0,5500.0,5500.0,100],["2026-05-20",5500.0,5500.0,5500.0,5500.0,0],["2026-05-21",5500.0,5500.0,5500.0,5500.0,0],["2026-05-22",5500.0,5500.0,5500.0,5500.0,0],["2026-05-25",5300.0,5300.0,5300.0,5300.0,15500],["2026-05-26",5500.0,5500.0,4600.0,5000.0,14500],["2026-05-27",5300.0,5500.0,5000.0,5000.0,3700],["2026-05-28",5300.0,5500.0,5100.0,5100.0,1300],["2026-05-29",5200.0,5200.0,5200.0,5200.0,0],["2026-06-01",5000.0,5200.0,5000.0,5200.0,1100],["2026-06-02",5500.0,5500.0,5200.0,5200.0,10100],["2026-06-03",5400.0,5400.0,5400.0,5400.0,100],["2026-06-04",5400.0,5500.0,5000.0,5000.0,700],["2026-06-05",5300.0,5300.0,5300.0,5300.0,0],["2026-06-08",5500.0,5500.0,5100.0,5200.0,500],["2026-06-09",5100.0,5100.0,5100.0,5100.0,500],["2026-06-10",5400.0,5400.0,5400.0,5400.0,100],["2026-06-11",5500.0,5500.0,5500.0,5500.0,100],["2026-06-12",5300.0,5300.0,5200.0,5300.0,8700],["2026-06-15",5500.0,5500.0,5500.0,5500.0,100],["2026-06-16",5500.0,5500.0,5500.0,5500.0,0],["2026-06-17",5500.0,5500.0,5500.0,5500.0,0],["2026-06-18",5400.0,5400.0,5400.0,5400.0,100],["2026-06-19",5400.0,5400.0,5400.0,5400.0,0],["2026-06-22",5400.0,5400.0,5400.0,5400.0,0],["2026-06-23",5400.0,5400.0,5400.0,5400.0,0],["2026-06-24",5400.0,5400.0,5400.0,5400.0,0],["2026-06-25",5400.0,5400.0,5400.0,5400.0,0],["2026-06-26",5400.0,5400.0,5400.0,5400.0,0],["2026-06-29",5300.0,5300.0,5300.0,5300.0,300],["2026-06-30",5300.0,5300.0,5300.0,5300.0,0],["2026-07-01",5300.0,5300.0,5300.0,5300.0,1300],["2026-07-02",5300.0,5300.0,5300.0,5300.0,0],["2026-07-03",5300.0,5300.0,5300.0,5300.0,0],["2026-07-06",5500.0,5500.0,5500.0,5500.0,100],["2026-07-07",5500.0,5500.0,5500.0,5500.0,0],["2026-07-08",5500.0,5500.0,5500.0,5500.0,0],["2026-07-09",5500.0,5500.0,5500.0,5500.0,0],["2026-07-10",5400.0,5400.0,5400.0,5400.0,100],["2026-07-13",5400.0,5400.0,5400.0,5400.0,0],["2026-07-14",5400.0,5400.0,5400.0,5400.0,0],["2026-07-15",5500.0,5500.0,5500.0,5500.0,100],["2026-07-16",5500.0,5500.0,5500.0,5500.0,0],["2026-07-17",4800.0,4800.0,4700.0,4700.0,5700],["2026-07-20",5300.0,5300.0,5300.0,5300.0,200],["2026-07-21",5400.0,5400.0,5400.0,5400.0,100],["2026-07-22",5200.0,5200.0,5200.0,5200.0,1600],["2026-07-23",5200.0,5200.0,5200.0,5200.0,0],["2026-07-24",5400.0,5400.0,5400.0,5400.0,100],["2026-07-27",5400.0,5400.0,5400.0,5400.0,0],["2026-07-28",5400.0,5400.0,5400.0,5400.0,0],["2026-07-29",5400.0,5400.0,5400.0,5400.0,0],["2026-07-30",4800.0,4800.0,4800.0,4800.0,100],["2026-07-31",4800.0,5200.0,4800.0,5200.0,1400],["2026-08-03",5300.0,5300.0,5300.0,5300.0,4100],["2026-08-04",5400.0,5400.0,5400.0,5400.0,100],["2026-08-05",5500.0,5500.0,5500.0,5500.0,600],["2026-08-06",5500.0,5600.0,5400.0,5600.0,2000],["2026-08-07",5600.0,5600.0,5500.0,5600.0,2000],["2026-08-10",5600.0,5600.0,5600.0,5600.0,100],["2026-08-11",5600.0,5600.0,5600.0,5600.0,0],["2026-08-12",5600.0,5600.0,5600.0,5600.0,0],["2026-08-13",5000.0,5000.0,4800.0,5000.0,5200],["2026-08-14",5300.0,5300.0,5300.0,5300.0,100],["2026-08-17",5300.0,5300.0,5300.0,5300.0,0],["2026-08-18",5300.0,5300.0,5300.0,5300.0,0],["2026-08-19",5300.0,5300.0,5300.0,5300.0,0],["2026-08-20",5400.0,5400.0,5200.0,5200.0,5000],["2026-08-21",5200.0,5200.0,5200.0,5200.0,0],["2026-08-24",5400.0,5400.0,5400.0,5400.0,100],["2026-08-25",5400.0,5400.0,5400.0,5400.0,0],["2026-08-26",5400.0,5400.0,5400.0,5400.0,0],["2026-08-27",5400.0,5400.0,5400.0,5400.0,0],["2026-08-28",5400.0,5400.0,5400.0,5400.0,0],["2026-09-03",5400.0,5400.0,5400.0,5400.0,0],["2026-09-04",5400.0,5400.0,5400.0,5400.0,0],["2026-09-07",5400.0,5400.0,5400.0,5400.0,0],["2026-09-08",5400.0,5400.0,5400.0,5400.0,0],["2026-09-09",5100.0,5100.0,5100.0,5100.0,100],["2026-09-10",5300.0,5300.0,5300.0,5300.0,100],["2026-09-11",5500.0,5500.0,5500.0,5500.0,100],["2026-09-14",5500.0,5500.0,5500.0,5500.0,0],["2026-09-15",5500.0,5500.0,5500.0,5500.0,0],["2026-09-16",5500.0,5500.0,5500.0,5500.0,0],["2026-09-17",5500.0,5500.0,5500.0,5500.0,0],["2026-09-18",5500.0,5500.0,5500.0,5500.0,0],["2026-09-21",5500.0,5500.0,5500.0,5500.0,0],["2026-09-22",5500.0,5500.0,5500.0,5500.0,0],["2026-09-23",5500.0,5500.0,5500.0,5500.0,0],["2026-09-24",5500.0,5500.0,5500.0,5500.0,0],["2026-09-25",5500.0,5500.0,5500.0,5500.0,0],["2026-09-28",5500.0,5500.0,5500.0,5500.0,0],["2026-09-29",5500.0,5500.0,5500.0,5500.0,0],["2026-09-30",5500.0,5500.0,5500.0,5500.0,0],["2026-10-01",5500.0,5500.0,5500.0,5500.0,0],["2026-10-02",5500.0,5500.0,5500.0,5500.0,0],["2026-10-05",5500.0,5500.0,5500.0,5500.0,0],["2026-10-06",5500.0,5500.0,5500.0,5500.0,0],["2026-10-07",5500.0,5500.0,5500.0,5500.0,0],["2026-10-08",5500.0,5500.0,5500.0,5500.0,100],["2026-10-09",4700.0,5800.0,4700.0,5800.0,300],["2026-10-12",5400.0,5400.0,5400.0,5400.0,0]]}