{"sym":"SD3","index":false,"bars":[["2006-12-25",5401.38,5401.38,5401.38,5401.38,600],["2006-12-26",5509.41,5509.41,4969.27,5228.53,10000],["2006-12-27",4818.03,4818.03,4818.03,4818.03,1000],["2006-12-28",4969.27,4969.27,4753.21,4947.66,2200],["2006-12-29",5077.29,5185.32,4969.27,4969.27,6200],["2007-01-02",5012.48,5358.17,4537.16,5358.17,16100],["2007-01-03",5012.48,5012.48,5012.48,5012.48,0],["2007-01-04",4882.85,5358.17,4515.55,4515.55,5800],["2007-01-05",5077.29,5314.96,5077.29,5077.29,4900],["2007-01-08",5228.53,5358.17,5228.53,5293.35,3600],["2007-01-09",5358.17,5358.17,5358.17,5358.17,2300],["2007-01-10",5293.35,5336.56,5293.35,5336.56,1100],["2007-01-11",5206.93,5206.93,5206.93,5206.93,1000],["2007-01-12",5206.93,5293.35,5185.32,5185.32,2600],["2007-01-15",5206.93,5250.14,5185.32,5185.32,3000],["2007-01-16",5185.32,5185.32,5185.32,5185.32,2500],["2007-01-17",5185.32,5185.32,5185.32,5185.32,5500],["2007-01-18",5055.69,5055.69,5055.69,5055.69,2000],["2007-01-19",5034.08,5034.08,4947.66,5034.08,1000],["2007-01-22",4969.27,4969.27,4947.66,4947.66,3000],["2007-01-23",4947.66,4947.66,4947.66,4947.66,1500],["2007-01-24",4947.66,4947.66,4926.06,4947.66,4000],["2007-01-25",4926.06,4926.06,4904.45,4926.06,8400],["2007-01-26",4796.42,4904.45,4753.21,4904.45,3000],["2007-01-29",4861.24,4904.45,4861.24,4861.24,5400],["2007-01-30",4969.27,5358.17,4969.27,5358.17,5800],["2007-01-31",5725.46,5725.46,5725.46,5725.46,9200],["2007-02-01",6265.6,6287.2,6265.6,6265.6,14800],["2007-02-02",6913.76,6913.76,6913.76,6913.76,800],["2007-02-05",7605.14,7605.14,7605.14,7605.14,12100],["2007-02-06",8361.33,8361.33,8361.33,8361.33,19800],["2007-02-07",9182.34,9182.34,9182.34,9182.34,13500],["2007-02-08",10089.77,10089.77,10089.77,10089.77,24800],["2007-02-09",10089.77,11083.63,10089.77,10154.59,19500],["2007-02-12",10262.62,10824.36,10024.96,10046.56,3600],["2007-02-13",9247.16,9247.16,9247.16,9247.16,10700],["2007-02-14",8707.02,9290.37,8339.73,8858.26,16900],["2007-02-15",9182.34,9571.24,9182.34,9571.24,2400],["2007-02-26",10478.67,10500.28,10478.67,10500.28,5700],["2007-02-27",11537.34,11537.34,11537.34,11537.34,1400],["2007-02-28",11537.34,12682.43,11450.92,11450.92,12000],["2007-03-01",12120.69,13330.6,11342.89,12941.7,17200],["2007-03-02",13071.33,13849.13,13071.33,13849.13,23500],["2007-03-05",15102.25,15102.25,15102.25,15102.25,4400],["2007-03-06",16593.03,16593.03,16593.03,16593.03,16300],["2007-03-07",18235.05,18235.05,18235.05,18235.05,11900],["2007-03-08",20049.91,20049.91,20049.91,20049.91,12700],["2007-03-09",20309.18,22037.62,20309.18,20309.18,10400],["2007-03-12",19401.75,20525.24,19293.72,19293.72,5400],["2007-03-13",17478.86,17478.86,17478.86,17478.86,2600],["2007-03-14",15750.42,15750.42,15750.42,15750.42,8200],["2007-03-15",14281.24,14907.8,14194.82,14194.82,4100],["2007-03-16",14281.24,15707.21,12855.28,15707.21,11500],["2007-03-19",15988.08,16031.29,15988.08,16031.29,10900],["2007-03-20",16031.29,17630.1,15123.86,15988.08,15600],["2007-03-21",15707.21,15988.08,15123.86,15880.05,5700],["2007-03-22",14778.17,15555.97,14151.61,14151.61,4300],["2007-03-23",14065.19,14475.69,13827.53,14259.64,6600],["2007-03-26",13525.05,15469.55,12963.31,13395.42,8800],["2007-03-27",12812.07,13395.42,12185.51,12185.51,3700],["2007-03-28",12055.87,13179.36,11666.98,13179.36,6100],["2007-03-29",13179.36,13179.36,13179.36,13179.36,100],["2007-03-30",14497.3,14497.3,14497.3,14497.3,4400],["2007-04-02",14497.3,15123.86,14259.64,14497.3,4700],["2007-04-03",14648.54,15555.97,13611.47,13611.47,600],["2007-04-04",13611.47,13827.53,13503.44,13805.92,5000],["2007-04-05",12682.43,12963.31,12336.75,12747.25,5900],["2007-04-06",12055.87,12207.11,11883.03,12099.09,6600],["2007-04-09",11991.06,12228.72,11775.0,12207.11,2800],["2007-04-10",12099.09,12315.14,12099.09,12207.11,8300],["2007-04-11",12185.51,12358.35,12120.69,12207.11,2400],["2007-04-12",12228.72,12401.56,12099.09,12315.14,2000],["2007-04-13",12271.93,12898.49,12207.11,12747.25,5400],["2007-04-16",12444.77,12509.59,12315.14,12423.17,3300],["2007-04-17",12444.77,12444.77,12444.77,12444.77,0],["2007-04-18",12444.77,12531.2,12293.54,12531.2,3800],["2007-04-19",12444.77,12747.25,12444.77,12444.77,1000],["2007-04-20",12466.38,12466.38,12466.38,12466.38,0],["2007-04-23",11234.87,11450.92,11234.87,11234.87,3700],["2007-04-24",10241.01,10370.65,10111.38,10111.38,2500],["2007-04-25",10241.01,11256.47,9938.53,11256.47,3300],["2007-05-02",10802.76,10802.76,10802.76,10802.76,700],["2007-05-03",10781.15,10802.76,10694.73,10802.76,3000],["2007-05-04",10716.33,11018.81,10370.65,10370.65,2100],["2007-05-07",10716.33,11234.87,10694.73,11234.87,8600],["2007-05-08",11342.89,11926.24,11342.89,11883.03,11500],["2007-05-09",11688.58,12639.22,11558.95,12401.56,5900],["2007-05-10",11558.95,11666.98,11472.53,11558.95,1800],["2007-05-11",11256.47,11364.5,10802.76,10802.76,8200],["2007-05-14",11342.89,11818.21,11342.89,11342.89,600],["2007-05-15",11429.32,11666.98,11256.47,11472.53,2900],["2007-05-16",11062.02,11234.87,11018.81,11018.81,1400],["2007-05-17",11126.84,11450.92,11126.84,11450.92,1800],["2007-05-18",11342.89,11450.92,11342.89,11407.71,2100],["2007-05-21",11558.95,12509.59,11558.95,12509.59,9200],["2007-05-22",13546.66,13546.66,13546.66,13546.66,8800],["2007-05-23",13611.47,14886.2,13611.47,13611.47,14500],["2007-05-24",13460.23,14907.8,13330.6,13460.23,7700],["2007-05-25",13373.81,13827.53,12531.2,13654.68,14100],["2007-05-28",13373.81,14021.98,13373.81,13395.42,11800],["2007-05-29",13546.66,13719.5,13395.42,13654.68,15900],["2007-05-30",13417.02,13611.47,12963.31,13611.47,6700],["2007-05-31",13503.44,14043.58,13503.44,14043.58,5300],["2007-06-01",14043.58,14259.64,14043.58,14259.64,14900],["2007-06-04",14130.0,14454.09,14043.58,14065.19,8100],["2007-06-05",13892.34,14043.58,13611.47,13611.47,4500],["2007-06-06",13525.05,13805.92,13395.42,13719.5,5800],["2007-06-07",13611.47,13719.5,13611.47,13611.47,1700],["2007-06-08",13589.87,13611.47,13395.42,13611.47,6400],["2007-06-11",13654.68,14043.58,13654.68,14043.58,6100],["2007-06-12",13913.95,14043.58,13913.95,13978.77,5900],["2007-06-13",13805.92,14043.58,13719.5,13784.32,4000],["2007-06-14",13719.5,14021.98,13611.47,13719.5,5100],["2007-06-15",13719.5,13827.53,13719.5,13827.53,4600],["2007-06-18",13741.1,13741.1,13741.1,13741.1,0],["2007-06-19",13654.68,13935.55,13525.05,13525.05,900],["2007-06-20",13157.76,13179.36,12963.31,13179.36,1900],["2007-06-21",12963.31,12963.31,12963.31,12963.31,500],["2007-06-22",12531.2,12531.2,12531.2,12531.2,1100],["2007-06-25",12012.66,12315.14,11883.03,12315.14,1000],["2007-06-26",12099.09,12120.69,12099.09,12120.69,800],["2007-06-27",12120.69,12207.11,12120.69,12120.69,1900],["2007-06-28",12120.69,12120.69,12120.69,12120.69,100],["2007-06-29",12120.69,12120.69,12120.69,12120.69,0],["2007-07-02",12120.69,12120.69,12120.69,12120.69,0],["2007-07-03",10953.99,11450.92,10910.78,10910.78,3900],["2007-07-04",10845.97,11558.95,10586.7,11558.95,3300],["2007-07-05",11775.0,11775.0,11775.0,11775.0,100],["2007-07-06",11234.87,11234.87,11234.87,11234.87,500],["2007-07-09",11170.05,11234.87,11062.02,11234.87,800],["2007-07-10",11558.95,11883.03,11558.95,11666.98,1400],["2007-07-11",11666.98,11883.03,11666.98,11666.98,2800],["2007-07-12",11040.42,11234.87,11018.81,11018.81,800],["2007-07-13",11040.42,11040.42,11040.42,11040.42,0],["2007-07-16",11040.42,11040.42,11040.42,11040.42,0],["2007-07-17",11018.81,11234.87,10910.78,11234.87,600],["2007-07-18",10997.2,11234.87,10802.76,11234.87,900],["2007-07-19",10845.97,11126.84,10694.73,10910.78,2000],["2007-07-20",11450.92,11450.92,11450.92,11450.92,100],["2007-07-23",10824.36,10824.36,10824.36,10824.36,200],["2007-07-24",10824.36,10824.36,10824.36,10824.36,100],["2007-07-25",10824.36,10824.36,10824.36,10824.36,0],["2007-07-26",10824.36,10824.36,10824.36,10824.36,0],["2007-07-27",10824.36,10824.36,10824.36,10824.36,0],["2007-07-30",10824.36,10824.36,10824.36,10824.36,0],["2007-07-31",10824.36,10910.78,10802.76,10802.76,300],["2007-08-01",10845.97,10845.97,10845.97,10845.97,500],["2007-08-02",10845.97,10845.97,10845.97,10845.97,100],["2007-08-03",10586.7,10586.7,9938.53,9938.53,1000],["2007-08-06",10457.07,10457.07,10457.07,10457.07,0],["2007-08-07",10457.07,10457.07,10457.07,10457.07,0],["2007-08-08",10457.07,10457.07,10457.07,10457.07,0],["2007-08-09",10457.07,10457.07,10457.07,10457.07,0],["2007-08-10",10478.67,10478.67,10478.67,10478.67,100],["2007-08-13",10478.67,10478.67,10478.67,10478.67,0],["2007-08-14",10370.65,10370.65,10154.59,10154.59,800],["2007-08-15",9506.42,9506.42,9506.42,9506.42,1600],["2007-08-16",9722.48,9722.48,9722.48,9722.48,200],["2007-08-17",9722.48,9722.48,9722.48,9722.48,0],["2007-08-20",9506.42,9506.42,9506.42,9506.42,100],["2007-08-21",9722.48,9722.48,8858.26,8858.26,3300],["2007-08-22",8858.26,8923.08,8642.2,8642.2,1700],["2007-08-23",8102.07,8858.26,8102.07,8858.26,500],["2007-08-24",8210.09,8231.7,8210.09,8231.7,600],["2007-08-27",8210.09,8642.2,8210.09,8642.2,200],["2007-08-28",9074.31,9074.31,8642.2,8642.2,200],["2007-08-29",8642.2,8642.2,8534.18,8534.18,1600],["2007-08-30",9074.31,9074.31,9074.31,9074.31,100],["2007-08-31",9074.31,9074.31,9074.31,9074.31,300],["2007-09-04",9722.48,9722.48,9722.48,9722.48,200],["2007-09-05",9722.48,9722.48,9722.48,9722.48,0],["2007-09-06",10586.7,10586.7,8858.26,9506.42,800],["2007-09-07",9700.87,9700.87,8966.29,8966.29,600],["2007-09-10",9139.13,9895.32,9139.13,9895.32,1600],["2007-09-11",10586.7,10586.7,10586.7,10586.7,3300],["2007-09-12",11645.37,11645.37,11645.37,11645.37,2500],["2007-09-13",12790.46,12790.46,10586.7,10586.7,12000],["2007-09-14",11364.5,11364.5,11364.5,11364.5,6300],["2007-09-17",10370.65,11883.03,10370.65,11775.0,4100],["2007-09-18",12315.14,12423.17,11883.03,12099.09,8600],["2007-09-19",12315.14,12639.22,11904.64,12379.96,6300],["2007-09-20",12531.2,12531.2,12099.09,12099.09,7500],["2007-09-21",11450.92,12617.62,11450.92,12617.62,5400],["2007-09-24",12704.04,12963.31,12639.22,12855.28,13300],["2007-09-25",13179.36,13935.55,13179.36,13827.53,15900],["2007-09-26",15037.44,15037.44,13611.47,13827.53,10100],["2007-09-27",13719.5,13849.13,13330.6,13849.13,5300],["2007-09-28",13827.53,14907.8,13762.71,14907.8,23600],["2007-10-01",15123.86,15728.81,14475.69,15728.81,26400],["2007-10-02",15296.7,16636.24,15145.46,15534.36,13100],["2007-10-03",15339.91,15339.91,14691.75,15339.91,8400],["2007-10-04",15772.02,16657.85,15447.94,15880.05,26800],["2007-10-05",16182.53,17608.49,16182.53,17284.41,32200],["2007-10-08",17500.46,17500.46,16204.13,16420.19,11900],["2007-10-09",16852.3,16852.3,15577.57,16160.92,12300],["2007-10-10",14713.35,16614.64,14713.35,16420.19,7700],["2007-10-11",16420.19,17651.7,16420.19,17068.35,28300],["2007-10-12",17716.52,18904.82,17716.52,18904.82,43600],["2007-10-15",20611.66,20611.66,20611.66,20611.66,15000],["2007-10-16",22664.18,22664.18,22664.18,22664.18,12800],["2007-10-17",24911.15,24911.15,21605.51,22901.84,50000],["2007-10-18",22685.79,22901.84,21886.38,22685.79,45800],["2007-10-19",20525.24,24198.17,20525.24,24198.17,26400],["2007-10-22",26293.91,26293.91,26293.91,26293.91,8900],["2007-10-23",28908.17,28908.17,28908.17,28908.17,8700],["2007-10-24",31781.71,31781.71,31781.71,31781.71,6700],["2007-10-25",34957.72,34957.72,34957.72,34957.72,5200],["2007-10-26",38436.2,38436.2,32408.27,37701.62,61700],["2007-10-29",40445.52,40445.52,38025.7,39970.19,51100],["2007-10-30",36988.63,38889.92,36988.63,37593.59,29300],["2007-10-31",36729.37,36729.37,33877.44,36081.2,18900],["2007-11-01",36059.6,39754.14,34568.82,39754.14,51100],["2007-11-02",42865.33,42865.33,35433.04,39754.14,37700],["2007-11-05",39970.19,40402.3,38241.75,40402.3,25900],["2007-11-06",43772.76,43772.76,43772.76,43772.76,18900],["2007-11-07",48137.08,48137.08,48137.08,48137.08,17600],["2007-11-08",52933.5,52933.5,43859.19,48590.79,64400],["2007-11-09",45371.57,48180.29,45371.57,47510.52,38100],["2007-11-12",45587.63,46451.85,42606.07,43211.02,22400],["2007-11-13",41482.58,43211.02,40380.7,40380.7,11600],["2007-11-14",41288.13,44788.22,41050.47,44788.22,34800],["2007-11-15",44550.56,44615.38,39538.08,40834.41,5100],["2007-11-16",39214.0,39970.19,37809.64,39710.93,14900],["2007-11-19",39322.03,40812.81,38889.92,39970.19,9500],["2007-11-20",43556.71,43556.71,39214.0,39948.59,6300],["2007-11-21",39322.03,39322.03,38241.75,38241.75,5800],["2007-11-22",38025.7,39538.08,38025.7,38133.73,8000],["2007-11-23",37809.64,39105.97,37809.64,38457.81,13000],["2007-11-26",39970.19,39970.19,37377.53,39970.19,8100],["2007-11-27",40618.36,40812.81,39322.03,39970.19,11300],["2007-11-28",43621.53,43621.53,43621.53,43621.53,34000],["2007-11-29",47964.23,47964.23,39754.14,42346.8,22700],["2007-11-30",41050.47,41266.53,39970.19,40834.41,16500],["2007-12-03",40445.52,43211.02,40186.25,41050.47,17500],["2007-12-04",42130.75,43427.08,41482.58,42346.8,9100],["2007-12-05",42670.88,42670.88,40186.25,41698.64,12600],["2007-12-06",41050.47,43211.02,41050.47,41482.58,23000],["2007-12-07",41050.47,41849.87,40618.36,40618.36,28200],["2007-12-10",41374.55,41374.55,37183.08,37593.59,29700],["2007-12-11",38457.81,38457.81,34676.84,35433.04,34300],["2007-12-12",38836.41,38836.41,38836.41,38836.41,1200],["2007-12-13",42675.18,42675.18,42675.18,42675.18,20300],["2007-12-14",46912.79,46912.79,42675.18,44370.22,81100],["2007-12-17",44370.22,45467.01,41378.97,41378.97,10000],["2007-12-18",42824.74,42824.74,38636.99,41428.83,11800],["2007-12-19",43123.87,44320.37,43123.87,43373.14,15600],["2007-12-20",44370.22,44370.22,42226.49,42376.05,5700],["2007-12-21",43373.14,43373.14,42376.05,42625.33,8800],["2007-12-24",42874.6,42874.6,41877.51,42126.78,2200],["2007-12-25",42874.6,42874.6,40880.43,42874.6,6200],["2007-12-26",42376.05,43123.87,42376.05,42824.74,10400],["2007-12-27",42376.05,42376.05,41528.53,41528.53,3000],["2007-12-28",41877.51,42376.05,41179.55,41378.97,1000],["2008-01-02",42824.74,42874.6,40880.43,40880.43,1200],["2008-01-03",39883.35,40132.62,39384.8,39384.8,3300],["2008-01-04",39634.07,39634.07,38886.26,39384.8,5900],["2008-01-07",35944.87,35944.87,35197.05,35246.91,2400],["2008-01-08",37390.64,38985.97,37390.64,38886.26,11500],["2008-01-09",38886.26,39384.8,36144.28,36393.55,2600],["2008-01-10",38387.72,38387.72,34150.11,35147.2,5700],["2008-01-11",37590.05,37639.91,34947.78,36144.28,5200],["2008-01-14",32953.61,33402.3,32255.66,32405.22,6700],["2008-01-15",29663.24,29912.51,29364.11,29663.24,7500],["2008-01-16",32405.22,32405.22,32405.22,32405.22,500],["2008-01-17",35645.74,35645.74,32405.22,34897.93,17300],["2008-01-18",35895.01,36144.28,34897.93,35396.47,5900],["2008-01-21",35396.47,35396.47,32405.22,33900.84,5800],["2008-01-22",31956.53,33651.57,31408.13,32405.22,4000],["2008-01-23",32405.22,32405.22,29912.51,32355.36,4200],["2008-01-24",33402.3,33402.3,31507.84,31707.26,8700],["2008-01-25",31906.68,32405.22,31657.41,31757.11,13200],["2008-01-28",31856.82,31906.68,31408.13,31408.13,4100],["2008-01-29",31408.13,33900.84,31408.13,32405.22,7100],["2008-01-30",35895.01,36293.84,35895.01,36293.84,11000],["2008-01-31",39384.8,39883.35,35895.01,37789.47,15700],["2008-02-01",37390.64,39285.1,37390.64,38387.72,8100],["2008-02-12",34897.93,39883.35,34897.93,35396.47,3000],["2008-02-13",37889.18,37889.18,34449.24,34897.93,1600],["2008-02-14",37889.18,37889.18,36642.82,36892.09,2200],["2008-02-15",37889.18,37889.18,34897.93,36892.09,11100],["2008-02-18",36393.55,36393.55,33252.74,33950.7,4800],["2008-02-19",36343.7,36343.7,35396.47,35396.47,8600],["2008-02-20",36044.57,36044.57,32455.07,32455.07,4800],["2008-02-21",30211.63,30211.63,30211.63,30211.63,2600],["2008-02-22",29912.51,31408.13,27220.38,29912.51,16700],["2008-02-25",30411.05,30610.47,30411.05,30610.47,6900],["2008-02-26",31906.68,31906.68,27469.65,27918.34,7500],["2008-02-27",27918.34,29912.51,27669.07,27669.07,8500],["2008-02-28",28815.72,28815.72,28416.88,28416.88,700],["2008-02-29",28915.43,29413.97,25924.17,26671.99,4500],["2008-03-03",28915.43,28915.43,24727.67,24777.53,1900],["2008-03-04",23680.74,23680.74,23132.34,23132.34,3600],["2008-03-05",20839.05,20938.76,20839.05,20839.05,18800],["2008-03-06",22883.07,22883.07,22883.07,22883.07,2600],["2008-03-07",24428.55,25126.51,24428.55,25126.51,300],["2008-03-10",27320.09,27320.09,24428.55,24927.09,13900],["2008-03-11",27419.8,27419.8,24229.13,24229.13,1700],["2008-03-12",26522.43,26921.26,25924.17,25924.17,2600],["2008-03-13",26422.72,26422.72,23930.01,24927.09,1200],["2008-03-14",23431.47,24428.55,23431.47,24029.72,2700],["2008-03-17",23930.01,23930.01,21885.99,21885.99,7000],["2008-03-18",19941.67,19941.67,19841.96,19841.96,6500],["2008-03-19",19941.67,21736.42,17897.65,18944.59,8200],["2008-03-20",19243.71,19243.71,17349.26,17349.26,14800],["2008-03-21",16202.61,16202.61,15953.34,15953.34,10200],["2008-03-24",14607.28,14607.28,14358.0,14358.0,5400],["2008-03-25",13011.94,13011.94,13011.94,13011.94,700],["2008-03-26",11765.59,14308.15,11765.59,14009.03,11300],["2008-03-27",14208.44,14208.44,14208.44,14208.44,200],["2008-03-28",14457.71,14457.71,14457.71,14457.71,100],["2008-03-31",14706.98,14706.98,14706.98,14706.98,100],["2008-04-01",14956.25,14956.25,14956.25,14956.25,100],["2008-04-02",15255.38,15255.38,15255.38,15255.38,1300],["2008-04-03",15255.38,15255.38,15255.38,15255.38,0],["2008-04-04",15554.5,15554.5,15554.5,15554.5,100],["2008-04-07",16003.19,16003.19,16003.19,16003.19,1100],["2008-04-08",16451.88,16451.88,15554.5,16102.9,10900],["2008-04-09",16551.59,16701.15,15803.78,15803.78,4900],["2008-04-10",16202.61,16302.32,15903.48,15903.48,1100],["2008-04-11",15753.92,15753.92,15753.92,15753.92,4300],["2008-04-16",15305.23,15305.23,15305.23,15305.23,300],["2008-04-17",14856.55,15753.92,14856.55,15704.07,10900],["2008-04-18",15454.8,15454.8,14657.13,14657.13,2000],["2008-04-21",14557.42,14557.42,14557.42,14557.42,100],["2008-04-22",14158.59,14308.15,14158.59,14158.59,4200],["2008-04-23",14258.3,14258.3,14158.59,14158.59,0],["2008-04-24",13859.46,13859.46,13859.46,13859.46,2500],["2008-04-25",13460.63,13959.17,13460.63,13709.9,2500],["2008-04-28",13510.48,13510.48,13111.65,13111.65,600],["2008-04-29",13610.19,13610.19,12912.23,12962.09,1500],["2008-05-05",12662.96,12662.96,12662.96,12662.96,700],["2008-05-06",12662.96,12662.96,12662.96,12662.96,0],["2008-05-07",12662.96,12662.96,12662.96,12662.96,0],["2008-05-08",12313.98,12313.98,12313.98,12313.98,200],["2008-05-09",11965.0,11965.0,11965.0,11965.0,800],["2008-05-12",11965.0,11965.0,11965.0,11965.0,0],["2008-05-13",11965.0,11965.0,11965.0,11965.0,0],["2008-05-14",11965.0,11965.0,11965.0,11965.0,0],["2008-05-15",11965.0,11965.0,11965.0,11965.0,0],["2008-05-16",11965.0,11965.0,11965.0,11965.0,0],["2008-05-19",11965.0,11965.0,11965.0,11965.0,0],["2008-05-20",11965.0,11965.0,11965.0,11965.0,0],["2008-05-21",11965.0,11965.0,11965.0,11965.0,0],["2008-05-22",11965.0,11965.0,11965.0,11965.0,0],["2008-05-23",11616.02,11616.02,11616.02,11616.02,500],["2008-05-26",11616.02,11616.02,11616.02,11616.02,0],["2008-05-30",11616.02,11616.02,11616.02,11616.02,0],["2008-06-02",11316.9,11316.9,11316.9,11316.9,100],["2008-06-03",11316.9,11316.9,11316.9,11316.9,0],["2008-06-04",11316.9,11316.9,11316.9,11316.9,0],["2008-06-05",11316.9,11316.9,11316.9,11316.9,0],["2008-06-06",11017.77,11017.77,11017.77,11017.77,100],["2008-06-09",11017.77,11017.77,11017.77,11017.77,0],["2008-06-10",10718.65,10718.65,10718.65,10718.65,1000],["2008-06-11",10419.52,10967.92,10419.52,10419.52,24400],["2008-06-12",10718.65,10718.65,10120.4,10618.94,11800],["2008-06-13",10170.25,10768.5,10170.25,10469.38,9200],["2008-06-16",10967.92,10967.92,10967.92,10967.92,6600],["2008-06-17",11267.05,11267.05,11267.05,11267.05,2300],["2008-06-18",11574.33,11574.33,10959.76,10959.76,5100],["2008-06-19",11318.26,11318.26,11318.26,11318.26,0],["2008-06-20",11318.26,11318.26,11318.26,11318.26,0],["2008-06-23",10908.55,10908.55,10908.55,10908.55,100],["2008-06-24",10498.84,10498.84,10498.84,10498.84,3400],["2008-06-25",10089.13,10089.13,10089.13,10089.13,13000],["2008-06-26",9884.27,9884.27,9730.63,9730.63,1200],["2008-06-27",9423.35,9423.35,9423.35,9423.35,800],["2008-06-30",9064.85,9372.13,9064.85,9372.13,5700],["2008-07-01",8706.35,9423.35,8706.35,9423.35,23800],["2008-07-02",9730.63,9730.63,9423.35,9730.63,15900],["2008-07-03",10089.13,10089.13,10089.13,10089.13,3900],["2008-07-04",10447.62,10447.62,10447.62,10447.62,4600],["2008-07-07",10857.33,10857.33,10037.91,10037.91,8800],["2008-07-08",10140.34,10550.05,10140.34,10140.34,12800],["2008-07-09",10652.48,10652.48,10242.77,10652.48,29800],["2008-07-10",11010.98,11010.98,11010.98,11010.98,4400],["2008-07-11",11420.69,11420.69,11420.69,11420.69,4000],["2008-07-14",11010.98,11830.4,11010.98,11830.4,11300],["2008-07-15",12240.11,12240.11,12240.11,12240.11,3200],["2008-07-16",12701.03,12701.03,11779.18,12701.03,40900],["2008-07-17",13110.74,13110.74,12649.82,13110.74,2400],["2008-07-18",13418.03,13418.03,12444.96,12444.96,8900],["2008-07-21",12240.11,12240.11,12240.11,12240.11,100],["2008-07-22",12240.11,12240.11,12240.11,12240.11,0],["2008-07-23",11779.18,11779.18,11779.18,11779.18,100],["2008-07-24",11318.26,11318.26,11318.26,11318.26,6800],["2008-07-25",10908.55,10908.55,10908.55,10908.55,100],["2008-07-28",10498.84,10908.55,10498.84,10498.84,12700],["2008-07-29",10857.33,10908.55,10089.13,10498.84,8500],["2008-07-30",10396.41,10396.41,10396.41,10396.41,2400],["2008-07-31",9986.7,9986.7,9986.7,9986.7,1500],["2008-08-01",9628.2,10345.2,9628.2,10345.2,12700],["2008-08-04",10089.13,10089.13,10089.13,10089.13,3000],["2008-08-05",10447.62,10447.62,9730.63,9986.7,24500],["2008-08-06",9884.27,10703.69,9884.27,10498.84,2800],["2008-08-07",10857.33,10908.55,10089.13,10140.34,8400],["2008-08-08",10754.91,10754.91,10754.91,10754.91,100],["2008-08-11",11164.62,11164.62,11010.98,11164.62,20600],["2008-08-12",11523.11,11574.33,11523.11,11574.33,14600],["2008-08-13",11984.04,11984.04,11267.05,11267.05,3900],["2008-08-14",11369.47,12291.32,11369.47,12291.32,21600],["2008-08-15",12547.39,12547.39,12547.39,12547.39,13100],["2008-08-18",13213.17,13213.17,11779.18,12803.46,19200],["2008-08-19",13418.03,13418.03,11779.18,12035.25,16500],["2008-08-20",11369.47,11369.47,11369.47,11369.47,11100],["2008-08-21",12086.47,12137.68,11779.18,12137.68,11300],["2008-08-22",12905.89,12905.89,12803.46,12905.89,29600],["2008-08-25",13776.52,13776.52,13776.52,13776.52,5200],["2008-08-26",14698.37,14698.37,14698.37,14698.37,6800],["2008-08-27",15722.65,15722.65,15722.65,15722.65,4800],["2008-08-28",16798.14,16798.14,14647.16,14852.01,34700],["2008-08-29",14595.94,16746.93,14595.94,16746.93,30000],["2008-09-03",16183.57,16183.57,16183.57,16183.57,1000],["2008-09-04",17259.06,17310.28,17156.64,17310.28,31800],["2008-09-05",18436.98,18436.98,17259.06,18436.98,32100],["2008-09-08",19205.19,19205.19,17054.21,17054.21,4500],["2008-09-09",15927.5,17412.71,15927.5,15927.5,10600],["2008-09-10",15620.22,15620.22,15312.94,15312.94,8900],["2008-09-11",14442.3,14442.3,14442.3,14442.3,3900],["2008-09-12",13469.24,13469.24,13469.24,13469.24,3000],["2008-09-15",12547.39,14339.88,12547.39,12803.46,20300],["2008-09-16",13571.67,13571.67,12188.89,12188.89,10400],["2008-09-17",11625.54,11625.54,11625.54,11625.54,5700],["2008-09-18",10857.33,10857.33,10857.33,10857.33,3000],["2008-09-19",10140.34,11574.33,10140.34,11574.33,2100],["2008-09-22",11676.76,11676.76,11676.76,11676.76,100],["2008-09-23",12291.32,12444.96,11676.76,12035.25,12300],["2008-09-24",12957.1,12957.1,11420.69,12188.89,4100],["2008-09-25",12547.39,12701.03,12291.32,12701.03,3700],["2008-09-26",13418.03,13418.03,13110.74,13213.17,4400],["2008-09-29",12444.96,12547.39,12444.96,12444.96,17400],["2008-09-30",11574.33,11574.33,11574.33,11574.33,5300],["2008-10-01",10806.12,11574.33,10806.12,10806.12,25600],["2008-10-02",10242.77,11010.98,10242.77,10754.91,108000],["2008-10-03",9730.63,10140.34,9730.63,9986.7,126700],["2008-10-06",9833.06,10498.84,9167.28,9167.28,105400],["2008-10-07",9884.27,9884.27,8655.14,8706.35,43600],["2008-10-08",8194.21,8552.71,8091.79,8091.79,107500],["2008-10-09",7682.08,8194.21,7579.65,7682.08,150400],["2008-10-10",7374.79,7374.79,7374.79,7374.79,56500],["2008-10-13",7374.79,7835.72,6965.08,7067.51,72000],["2008-10-14",7630.86,7630.86,7630.86,7630.86,4500],["2008-10-15",8143.0,8143.0,7528.43,8091.79,125200],["2008-10-16",7784.5,7784.5,7477.22,7579.65,75500],["2008-10-17",7835.72,8143.0,7630.86,8143.0,160600],["2008-10-20",8347.86,8501.5,8245.43,8501.5,231700],["2008-10-21",9064.85,9064.85,9064.85,9064.85,14500],["2008-10-22",9525.77,9679.42,8501.5,9679.42,418200],["2008-10-23",9730.63,9730.63,8859.99,8859.99,129000],["2008-10-24",8347.86,8655.14,8347.86,8347.86,67200],["2008-10-27",7835.72,7938.15,7835.72,7835.72,31500],["2008-10-28",7323.58,7835.72,7323.58,7682.08,286100],["2008-10-29",7886.93,7886.93,7374.79,7886.93,124600],["2008-10-30",8143.0,8245.43,7477.22,8245.43,121900],["2008-10-31",8245.43,8552.71,8245.43,8552.71,100200],["2008-11-03",8706.35,8706.35,7938.15,8091.79,133500],["2008-11-04",8091.79,8706.35,8091.79,8706.35,149300],["2008-11-05",9116.06,9116.06,9064.85,9116.06,108000],["2008-11-06",9116.06,9628.2,8603.93,8706.35,241800],["2008-11-07",8399.07,8552.71,8399.07,8399.07,103300],["2008-11-10",8962.42,8962.42,8194.21,8245.43,155600],["2008-11-11",7938.15,7938.15,7784.5,7784.5,87400],["2008-11-12",7323.58,7938.15,7272.37,7733.29,100500],["2008-11-13",7835.72,8143.0,7630.86,8143.0,154200],["2008-11-14",8501.5,8501.5,8296.64,8501.5,182400],["2008-11-17",9013.64,9013.64,8245.43,8552.71,105400],["2008-11-18",8501.5,8603.93,8347.86,8450.28,90100],["2008-11-19",8450.28,8501.5,7938.15,8296.64,99600],["2008-11-20",7938.15,7989.36,7733.29,7938.15,144000],["2008-11-21",7682.08,8143.0,7579.65,8040.57,89800],["2008-11-24",8194.21,8347.86,7784.5,7835.72,74400],["2008-11-25",8194.21,8296.64,7886.93,7989.36,85200],["2008-11-26",7989.36,7989.36,7579.65,7630.86,71400],["2008-11-27",7784.5,7784.5,7323.58,7374.79,49200],["2008-11-28",7426.01,7989.36,7426.01,7989.36,82000],["2008-12-01",8194.21,8347.86,7682.08,7989.36,75700],["2008-12-02",7579.65,7784.5,7528.43,7579.65,49900],["2008-12-03",7682.08,7938.15,7630.86,7682.08,35600],["2008-12-04",7784.5,7835.72,7682.08,7784.5,42000],["2008-12-05",7630.86,7682.08,7272.37,7426.01,58300],["2008-12-08",7272.37,7272.37,6913.87,6965.08,83100],["2008-12-09",7016.3,7067.51,6657.8,6913.87,32400],["2008-12-10",6913.87,7067.51,6606.59,6606.59,50400],["2008-12-11",6657.8,6862.65,6555.37,6811.44,57800],["2008-12-12",6913.87,7169.94,6913.87,7169.94,79300],["2008-12-15",7630.86,7630.86,7528.43,7630.86,123200],["2008-12-16",8143.0,8143.0,7886.93,8143.0,316100],["2008-12-17",8706.35,8706.35,8040.57,8501.5,180600],["2008-12-18",8450.28,8655.14,8296.64,8552.71,158000],["2008-12-19",8194.21,8706.35,8194.21,8501.5,137400],["2008-12-22",8603.93,8603.93,8091.79,8091.79,181500],["2008-12-23",7784.5,7784.5,7630.86,7630.86,94000],["2008-12-24",7682.08,7835.72,7426.01,7835.72,57300],["2008-12-25",7682.08,7682.08,7426.01,7579.65,25800],["2008-12-26",7579.65,7733.29,7528.43,7733.29,34600],["2008-12-29",7528.43,7733.29,7528.43,7630.86,33500],["2008-12-30",7682.08,7835.72,7682.08,7835.72,42000],["2008-12-31",7784.5,7784.5,7630.86,7733.29,23100],["2009-01-02",7528.43,7579.65,7528.43,7528.43,6000],["2009-01-05",7477.22,7886.93,7426.01,7886.93,58700],["2009-01-06",7835.72,8194.21,7682.08,8194.21,71600],["2009-01-07",8450.28,8552.71,8194.21,8450.28,188500],["2009-01-08",8501.5,8655.14,8091.79,8501.5,135100],["2009-01-09",8143.0,8552.71,8143.0,8399.07,48300],["2009-01-12",8194.21,8194.21,8040.57,8143.0,37300],["2009-01-13",8091.79,8091.79,7835.72,7989.36,27400],["2009-01-14",7835.72,8194.21,7835.72,7989.36,22800],["2009-01-15",7733.29,7938.15,7733.29,7835.72,28200],["2009-01-16",7784.5,7886.93,7784.5,7886.93,17000],["2009-01-19",7682.08,7784.5,7682.08,7682.08,15600],["2009-01-20",7682.08,7682.08,7630.86,7630.86,16800],["2009-01-21",7886.93,7886.93,7630.86,7630.86,22300],["2009-01-22",7989.36,7989.36,7938.15,7938.15,1500],["2009-01-23",7784.5,7835.72,7784.5,7835.72,5200],["2009-02-02",7784.5,7784.5,7630.86,7682.08,26300],["2009-02-03",7630.86,7784.5,7426.01,7579.65,124400],["2009-02-04",7682.08,7682.08,7630.86,7630.86,12400],["2009-02-05",7784.5,7835.72,7374.79,7426.01,18300],["2009-02-06",7630.86,7630.86,7323.58,7579.65,35600],["2009-02-09",7682.08,7938.15,7682.08,7886.93,32700],["2009-02-10",7733.29,7733.29,7528.43,7682.08,51200],["2009-02-11",7477.22,7682.08,7477.22,7682.08,35800],["2009-02-12",7528.43,7682.08,7426.01,7426.01,40600],["2009-02-13",7579.65,7579.65,7477.22,7477.22,5500],["2009-02-16",7477.22,7528.43,7477.22,7477.22,8200],["2009-02-17",7221.15,7374.79,7221.15,7374.79,14600],["2009-02-18",7016.3,7118.72,7016.3,7067.51,23900],["2009-02-19",6606.59,7221.15,6606.59,7067.51,15400],["2009-02-20",6965.08,6965.08,6913.87,6965.08,5900],["2009-02-23",6555.37,6760.23,6504.16,6760.23,43400],["2009-02-24",6248.09,6965.08,6145.66,6913.87,140500],["2009-02-25",6913.87,7169.94,6913.87,7169.94,38800],["2009-02-26",6709.01,7067.51,6606.59,7067.51,43100],["2009-02-27",7016.3,7374.79,7016.3,7374.79,102600],["2009-03-02",7323.58,7323.58,7067.51,7067.51,8300],["2009-03-03",6913.87,6913.87,6709.01,6811.44,12600],["2009-03-04",6913.87,7067.51,6862.65,7067.51,21100],["2009-03-05",7067.51,7169.94,7067.51,7118.72,12500],["2009-03-06",6913.87,7016.3,6913.87,7016.3,1000],["2009-03-09",7016.3,7016.3,6913.87,7016.3,12100],["2009-03-10",6760.23,7169.94,6760.23,7118.72,13400],["2009-03-11",7169.94,7528.43,7169.94,7323.58,52500],["2009-03-12",7169.94,7374.79,7067.51,7067.51,10900],["2009-03-13",7169.94,7272.37,7118.72,7118.72,8900],["2009-03-16",7323.58,7630.86,7272.37,7323.58,20300],["2009-03-17",7528.43,7886.93,7528.43,7886.93,43400],["2009-03-18",8194.21,8296.64,8194.21,8296.64,87600],["2009-03-19",8194.21,8450.28,7733.29,7733.29,40400],["2009-03-20",7989.36,8347.86,7528.43,7579.65,17000],["2009-03-23",7579.65,7579.65,7221.15,7221.15,24000],["2009-03-24",7784.5,7835.72,7426.01,7784.5,37500],["2009-03-25",7682.08,7784.5,7579.65,7630.86,43300],["2009-03-26",7682.08,7938.15,7426.01,7733.29,71100],["2009-03-27",7784.5,7835.72,7426.01,7579.65,52000],["2009-03-30",7169.94,7426.01,7169.94,7323.58,7400],["2009-03-31",7067.51,7477.22,7067.51,7477.22,37200],["2009-04-01",7733.29,7733.29,7579.65,7682.08,33200],["2009-04-02",7989.36,7989.36,7682.08,7784.5,33000],["2009-04-03",8040.57,8347.86,8040.57,8347.86,163800],["2009-04-07",7733.29,8859.99,7733.29,8859.99,166900],["2009-04-08",8450.28,8706.35,8194.21,8194.21,113400],["2009-04-09",8501.5,8552.71,8245.43,8347.86,48300],["2009-04-10",8450.28,8911.21,8450.28,8911.21,140400],["2009-04-13",9218.49,9474.56,9218.49,9474.56,58900],["2009-04-14",9474.56,9730.63,9013.64,9320.92,172200],["2009-04-15",8962.42,9116.06,8706.35,8706.35,98000],["2009-04-16",9218.49,9218.49,8450.28,8706.35,64400],["2009-04-17",8706.35,8808.78,8143.0,8143.0,68100],["2009-04-20",7682.08,7682.08,7630.86,7630.86,11200],["2009-04-21",7118.72,7630.86,7118.72,7630.86,69200],["2009-04-22",7733.29,7733.29,7682.08,7733.29,57800],["2009-04-23",8245.43,8245.43,7733.29,7835.72,37200],["2009-04-24",7938.15,7938.15,7528.43,7682.08,18000],["2009-04-27",7272.37,8040.57,7169.94,7989.36,63300],["2009-04-28",7835.72,7938.15,7682.08,7938.15,37100],["2009-04-29",7784.5,8091.79,7784.5,8091.79,18700],["2009-05-04",8450.28,8450.28,8450.28,8450.28,45400],["2009-05-05",9013.64,9013.64,8757.57,9013.64,139600],["2009-05-06",8962.42,8962.42,8399.07,8501.5,46100],["2009-05-07",8706.35,8911.21,8603.93,8808.78,72200],["2009-05-08",8450.28,8706.35,8245.43,8501.5,47500],["2009-05-11",8706.35,8706.35,8399.07,8501.5,41100],["2009-05-12",9064.85,9064.85,8194.21,8552.71,44500],["2009-05-13",9013.64,9167.28,8808.78,9167.28,312300],["2009-05-14",9628.2,9730.63,9167.28,9730.63,217400],["2009-05-15",10140.34,10242.77,9884.27,10242.77,191900],["2009-05-18",10806.12,10857.33,10242.77,10498.84,186900],["2009-05-19",11164.62,11267.05,10242.77,10601.27,346200],["2009-05-20",11010.98,11010.98,10089.13,10242.77,310700],["2009-05-21",10754.91,11113.4,10242.77,11113.4,247600],["2009-05-22",11723.13,11723.13,10905.24,11723.13,191000],["2009-05-25",11995.76,12431.97,11559.55,12431.97,136700],["2009-05-26",13249.86,13249.86,11832.18,11995.76,134200],["2009-05-27",11668.6,12268.39,11505.02,11505.02,242500],["2009-05-28",10796.18,10905.24,10796.18,10796.18,105100],["2009-05-29",10359.97,11341.45,10196.4,10959.76,86100],["2009-06-01",11068.81,11341.45,10905.24,11341.45,89600],["2009-06-02",12050.29,12050.29,11614.08,11941.23,194500],["2009-06-03",11723.13,11723.13,11341.45,11559.55,65900],["2009-06-04",10905.24,11941.23,10905.24,11723.13,149600],["2009-06-05",11995.76,12377.44,11995.76,12377.44,255800],["2009-06-08",13195.34,13195.34,13140.81,13195.34,135600],["2009-06-09",14067.75,14067.75,12541.02,12759.13,134000],["2009-06-10",12541.02,12541.02,12431.97,12431.97,57500],["2009-06-11",11995.76,12977.23,11995.76,12541.02,99100],["2009-06-12",12650.07,13086.28,11777.65,11995.76,131900],["2009-06-15",11995.76,11995.76,11450.5,11450.5,122600],["2009-06-16",10687.13,10687.13,10687.13,10687.13,17500],["2009-06-17",10141.87,10905.24,9978.29,10741.66,168800],["2009-06-18",10741.66,10741.66,10632.61,10741.66,18300],["2009-06-19",11450.5,11450.5,10741.66,10959.76,115700],["2009-06-22",11450.5,11941.23,10414.5,10959.76,83400],["2009-06-23",9923.76,10087.34,9814.71,9814.71,76800],["2009-06-24",10359.97,10578.08,10359.97,10578.08,177200],["2009-06-25",11014.29,11286.92,9869.24,10359.97,49200],["2009-06-26",10469.03,10632.61,10250.92,10469.03,18000],["2009-06-29",10087.34,10741.66,9923.76,9978.29,13300],["2009-06-30",10359.97,10359.97,9705.66,9760.19,31400],["2009-07-01",9651.13,9651.13,9378.5,9378.5,53600],["2009-07-02",9323.98,9596.61,8996.82,9542.08,61200],["2009-07-03",9051.35,9487.56,9051.35,9433.03,55000],["2009-07-06",9542.08,9923.76,9542.08,9923.76,56100],["2009-07-07",9923.76,9923.76,9542.08,9705.66,41000],["2009-07-08",9323.98,9651.13,9323.98,9596.61,21900],["2009-07-09",9542.08,10196.4,9542.08,9869.24,62500],["2009-07-10",10087.34,10087.34,9596.61,9705.66,27200],["2009-07-13",9542.08,9760.19,9269.45,9269.45,40300],["2009-07-14",9814.71,9814.71,9160.4,9378.5,33800],["2009-07-15",9105.87,9596.61,9105.87,9378.5,25000],["2009-07-16",9814.71,9978.29,9487.56,9596.61,18100],["2009-07-17",9651.13,9651.13,9323.98,9487.56,14100],["2009-07-20",9323.98,9323.98,8996.82,9160.4,16500],["2009-07-21",9323.98,9323.98,9105.87,9214.92,21200],["2009-07-22",9378.5,9378.5,9051.35,9160.4,24600],["2009-07-23",9105.87,9760.19,9105.87,9651.13,56400],["2009-07-24",9923.76,10141.87,9923.76,10141.87,37000],["2009-07-27",10687.13,10850.71,10305.45,10359.97,91000],["2009-07-28",10469.03,10469.03,9814.71,9814.71,26100],["2009-07-29",9760.19,9814.71,9542.08,9596.61,36800],["2009-07-30",9433.03,9596.61,9433.03,9487.56,39400],["2009-07-31",9433.03,9760.19,9433.03,9651.13,25800],["2009-08-03",9814.71,9814.71,9433.03,9596.61,14600],["2009-08-04",9596.61,9814.71,9596.61,9651.13,17000],["2009-08-05",9542.08,9705.66,9542.08,9705.66,14000],["2009-08-06",9542.08,9760.19,9542.08,9651.13,24200],["2009-08-07",9814.71,9814.71,9487.56,9651.13,34600],["2009-08-10",9814.71,10196.4,9814.71,10087.34,88700],["2009-08-11",10087.34,10632.61,9978.29,10632.61,139000],["2009-08-12",11014.29,11177.87,10523.55,11177.87,319500],["2009-08-13",10741.66,11941.23,10632.61,10741.66,99500],["2009-08-14",10523.55,10578.08,10305.45,10359.97,65700],["2009-08-17",10359.97,10632.61,10305.45,10359.97,92900],["2009-08-18",10196.4,10632.61,10141.87,10469.03,93400],["2009-08-19",11014.29,11014.29,10469.03,10632.61,63900],["2009-08-20",10905.24,11177.87,10632.61,10741.66,105900],["2009-08-21",11341.45,11668.6,11177.87,11177.87,256400],["2009-08-24",11505.02,12268.39,11505.02,12268.39,278600],["2009-08-25",13086.28,13086.28,12541.02,12922.7,425400],["2009-08-26",12541.02,13140.81,12541.02,12977.23,175100],["2009-08-27",12813.65,13249.86,12486.5,13249.86,249900],["2009-08-28",13195.34,13904.18,13195.34,13904.18,309200],["2009-08-31",14394.91,14667.54,13467.97,14667.54,340300],["2009-09-01",14558.49,15539.96,14231.33,14994.7,367200],["2009-09-03",15267.33,15812.59,14449.44,14558.49,167900],["2009-09-04",14722.07,15103.75,13686.07,13740.6,228000],["2009-09-07",12922.7,13577.02,12922.7,13358.91,170700],["2009-09-08",13631.54,14013.23,13631.54,13958.7,236200],["2009-09-09",14722.07,14722.07,13740.6,14013.23,83900],["2009-09-10",14394.91,14613.02,13795.12,14285.86,136900],["2009-09-11",14449.44,14558.49,14176.81,14558.49,207600],["2009-09-14",14722.07,15376.38,14722.07,15376.38,432600],["2009-09-15",15812.59,16357.85,15812.59,16357.85,239900],["2009-09-16",17502.9,17502.9,15594.49,15812.59,252100],["2009-09-17",16630.48,16685.01,15539.96,16085.22,316800],["2009-09-18",15594.49,17502.9,15594.49,17448.38,327800],["2009-09-21",17830.06,17830.06,17557.43,17830.06,213400],["2009-09-22",19029.64,19029.64,17721.01,19029.64,214900],["2009-09-23",19356.79,20120.16,18538.9,18757.01,229500],["2009-09-24",18484.37,19084.16,18484.37,19084.16,375500],["2009-09-25",18538.9,19847.53,18538.9,19847.53,186100],["2009-09-28",20174.69,20774.47,20174.69,20774.47,136800],["2009-09-29",21810.47,21974.05,20447.32,20719.95,44500],["2009-09-30",20501.84,21265.21,20501.84,20719.95,94000],["2009-10-01",20938.05,22083.1,20120.16,20174.69,106900],["2009-10-02",19574.9,19629.42,19574.9,19574.9,26000],["2009-10-05",18266.27,20719.95,18266.27,20719.95,214300],["2009-10-06",20610.9,20610.9,19793.0,20174.69,61400],["2009-10-07",20447.32,21428.79,20447.32,21428.79,238400],["2009-10-08",22301.21,22301.21,21210.68,22246.68,169800],["2009-10-09",22628.36,23228.15,22628.36,23228.15,163500],["2009-10-12",24754.89,24754.89,24754.89,24754.89,224100],["2009-10-13",26281.62,26445.2,25082.04,25954.46,200900],["2009-10-14",26445.2,26445.2,24482.25,25845.41,232200],["2009-10-15",27263.09,27372.14,25899.94,26717.83,326400],["2009-10-16",25899.94,27154.04,25354.67,25899.94,169300],["2009-10-19",25082.04,27154.04,23773.41,25463.73,198100],["2009-10-20",26663.3,26663.3,25899.94,25899.94,233600],["2009-10-21",26118.04,27263.09,25736.36,27263.09,272500],["2009-10-22",28080.98,28080.98,26281.62,26826.88,164400],["2009-10-23",28080.98,28080.98,25245.62,25245.62,278500],["2009-10-26",23773.41,24972.99,23555.31,23718.89,139000],["2009-10-27",22410.26,23882.47,22410.26,23446.26,163000],["2009-10-28",21810.47,23882.47,21537.84,23391.73,89400],["2009-10-29",21810.47,23936.99,21537.84,23391.73,189600],["2009-10-30",23991.52,24591.31,23446.26,23991.52,92400],["2009-11-02",22410.26,22901.0,22410.26,22410.26,19700],["2009-11-03",21047.11,21265.21,20938.05,21265.21,48000],["2009-11-04",20992.58,22028.58,20229.21,20719.95,66100],["2009-11-05",21755.95,22192.16,20719.95,21974.05,137300],["2009-11-06",22955.52,23010.05,21265.21,21701.42,100300],["2009-11-09",22628.36,22791.94,21047.11,21047.11,53300],["2009-11-10",22628.36,22791.94,20392.79,20556.37,88700],["2009-11-11",21701.42,21755.95,20229.21,20938.05,114400],["2009-11-12",22246.68,22355.73,20992.58,21265.21,78900],["2009-11-13",22083.1,22846.47,20719.95,21701.42,103400],["2009-11-16",22628.36,23173.63,22083.1,22519.31,155500],["2009-11-17",23718.89,23718.89,22410.26,22410.26,116700],["2009-11-18",23446.26,24264.15,21919.52,23282.68,95800],["2009-11-19",23827.94,23882.47,22901.0,23010.05,68900],["2009-11-20",23173.63,23228.15,21919.52,21974.05,48400],["2009-11-23",23173.63,23718.89,20774.47,20883.53,92100],["2009-11-24",21810.47,22355.73,20719.95,20938.05,28900],["2009-11-25",20229.21,20229.21,20065.63,20065.63,8000],["2009-11-26",18702.48,18702.48,18702.48,18702.48,2200],["2009-11-27",17393.85,20011.11,17393.85,17502.9,99000],["2009-11-30",18920.58,19465.85,17448.38,19302.27,124300],["2009-12-01",19738.48,20229.21,19629.42,20229.21,118500],["2009-12-02",19629.42,20883.53,18702.48,18811.53,85100],["2009-12-03",19520.37,20447.32,18647.95,18647.95,46300],["2009-12-04",19902.06,19902.06,18647.95,19084.16,42100],["2009-12-07",18266.27,19574.9,18266.27,18811.53,25700],["2009-12-08",19356.79,20120.16,18048.17,18811.53,55400],["2009-12-09",18375.32,18375.32,18375.32,18375.32,4200],["2009-12-10",18266.27,18266.27,17121.22,17121.22,6400],["2009-12-11",17393.85,17393.85,16030.7,16030.7,44500],["2009-12-14",17012.17,17284.8,15867.12,17012.17,32000],["2009-12-15",17448.38,17502.9,15812.59,16085.22,46400],["2009-12-16",15867.12,15867.12,15812.59,15812.59,6700],["2009-12-17",14722.07,14722.07,14722.07,14722.07,8000],["2009-12-18",15539.96,15703.54,15267.33,15703.54,108200],["2009-12-21",16357.85,16575.96,16085.22,16575.96,72500],["2009-12-22",17448.38,17448.38,16357.85,16412.38,47500],["2009-12-23",16848.59,17175.75,16357.85,17175.75,24500],["2009-12-24",17066.69,18211.74,16630.48,18211.74,166800],["2009-12-25",19084.16,19247.74,18157.22,19247.74,172100],["2009-12-28",19902.06,20338.27,19193.22,19465.85,89400],["2009-12-29",20747.83,20747.83,18729.12,19233.8,41300],["2009-12-30",18729.12,20187.08,18673.05,19962.78,64700],["2009-12-31",19962.78,21028.21,19906.7,20187.08,121300],["2010-01-04",20972.13,21869.34,20747.83,21869.34,408900],["2010-01-05",23215.14,23215.14,22990.84,23215.14,214900],["2010-01-06",23888.04,24392.72,21869.34,21869.34,216700],["2010-01-07",21364.66,23271.22,21364.66,21364.66,122900],["2010-01-08",22093.64,23271.22,20579.61,21588.96,112300],["2010-01-11",23495.52,23495.52,21252.51,21252.51,113300],["2010-01-12",22542.24,22542.24,21140.36,21140.36,44400],["2010-01-13",22430.09,22542.24,19962.78,21813.26,154000],["2010-01-14",22093.64,22990.84,21308.58,21588.96,61100],["2010-01-15",20747.83,20747.83,20299.23,20299.23,33700],["2010-01-18",19065.57,20187.08,19065.57,19065.57,78300],["2010-01-19",19065.57,19570.25,18224.45,18841.27,15400],["2010-01-20",19233.8,19233.8,17719.77,17719.77,43600],["2010-01-21",18785.2,18785.2,16654.34,17383.32,99600],["2010-01-22",17383.32,17944.07,16878.64,17719.77,44100],["2010-01-25",17944.07,17944.07,17383.32,17663.69,104600],["2010-01-26",17944.07,19009.5,17944.07,19009.5,151600],["2010-01-27",19345.95,19345.95,17944.07,17944.07,71700],["2010-01-28",17944.07,17944.07,17663.69,17663.69,10700],["2010-01-29",18224.45,18504.82,17383.32,18000.15,55400],["2010-02-01",18729.12,19065.57,17831.92,18448.75,78200],["2010-02-02",19009.5,19009.5,17831.92,17831.92,34800],["2010-02-03",17663.69,18224.45,17663.69,18056.22,14800],["2010-02-04",17944.07,18448.75,17944.07,18224.45,26800],["2010-02-05",17551.54,17551.54,17102.94,17159.02,17000],["2010-02-08",17383.32,17383.32,16598.26,16934.72,17300],["2010-02-09",16261.81,17159.02,16261.81,16598.26,13200],["2010-02-10",16822.57,16822.57,16710.42,16822.57,10100],["2010-02-11",16822.57,17383.32,16822.57,17383.32,23800],["2010-02-12",17719.77,17719.77,16990.79,17383.32,10000],["2010-02-22",17944.07,17944.07,17102.94,17383.32,52500],["2010-02-23",17944.07,18504.82,17046.87,17383.32,52800],["2010-02-24",17102.94,17551.54,16878.64,17383.32,15000],["2010-02-25",17215.09,17495.47,17102.94,17102.94,11300],["2010-02-26",16990.79,17102.94,16822.57,17046.87,20100],["2010-03-01",17102.94,17887.99,16822.57,17887.99,32600],["2010-03-02",17944.07,18224.45,17383.32,17944.07,75600],["2010-03-03",17944.07,19177.72,17944.07,19177.72,143800],["2010-03-04",19514.18,20187.08,19177.72,19962.78,117500],["2010-03-05",19626.33,20467.45,19065.57,20187.08,48600],["2010-03-08",20187.08,20747.83,19682.4,20243.15,34000],["2010-03-09",19626.33,20187.08,19514.18,19682.4,50300],["2010-03-10",19626.33,19626.33,18897.35,19345.95,51300],["2010-03-11",19906.7,19906.7,19177.72,19345.95,77600],["2010-03-12",19345.95,20747.83,19345.95,20747.83,400000],["2010-03-15",21645.03,21701.11,21308.58,21645.03,385500],["2010-03-16",21701.11,21701.11,20187.08,20467.45,106800],["2010-03-17",20467.45,20747.83,19345.95,20018.85,67800],["2010-03-18",20355.3,20747.83,19626.33,20691.76,147400],["2010-03-19",20747.83,20747.83,19738.48,19738.48,105900],["2010-03-22",20411.38,20411.38,19345.95,20187.08,54200],["2010-03-23",18785.2,19345.95,18673.05,18729.12,67300],["2010-03-24",19906.7,19962.78,19626.33,19850.63,47500],["2010-03-25",19009.5,19402.03,18729.12,18953.42,41100],["2010-03-26",18785.2,18785.2,18000.15,18504.82,93000],["2010-03-29",18560.9,19065.57,18504.82,19009.5,85100],["2010-03-30",19626.33,19626.33,18673.05,18673.05,49000],["2010-03-31",18785.2,19289.88,18280.52,18504.82,71600],["2010-04-01",18841.27,19570.25,18841.27,19402.03,239900],["2010-04-02",19626.33,20187.08,19626.33,19850.63,167200],["2010-04-05",20411.38,21364.66,20411.38,21308.58,389700],["2010-04-06",21196.43,22374.01,20579.61,21028.21,211800],["2010-04-07",21252.51,21308.58,20411.38,20467.45,80200],["2010-04-08",20579.61,21981.49,20467.45,21981.49,575700],["2010-04-09",22430.09,23383.37,21532.88,23215.14,568100],["2010-04-12",23551.59,24056.27,22149.71,23607.67,498600],["2010-04-13",22990.84,23551.59,21869.34,22374.01,201300],["2010-04-14",22205.79,22934.76,22149.71,22430.09,304200],["2010-04-15",22934.76,24056.27,22710.46,24056.27,264500],["2010-04-16",25514.22,25514.22,25402.07,25514.22,566600],["2010-04-19",27196.48,27252.56,26355.35,27252.56,650000],["2010-04-20",28934.81,29046.96,27196.48,27196.48,780600],["2010-04-21",28037.61,29719.87,26411.43,29159.11,358600],["2010-04-22",29159.11,29663.79,27476.86,28542.29,407500],["2010-04-26",28710.51,28710.51,26747.88,26803.95,236200],["2010-04-27",26074.98,27476.86,26074.98,26355.35,205400],["2010-04-28",25962.83,27757.23,25962.83,27757.23,272800],["2010-04-29",28598.36,28710.51,28037.61,28710.51,457400],["2010-05-04",30560.99,30560.99,26803.95,28261.91,199500],["2010-05-05",28598.36,28598.36,27196.48,27476.86,162400],["2010-05-06",27476.86,28149.76,27028.26,27476.86,241400],["2010-05-07",27084.33,27476.86,25626.38,25738.53,308900],["2010-05-10",24673.1,25514.22,24168.42,25177.77,357300],["2010-05-11",25233.85,26018.9,24673.1,24673.1,130900],["2010-05-12",24673.1,24673.1,23551.59,23551.59,204500],["2010-05-13",22990.84,24392.72,22037.56,23383.37,88900],["2010-05-14",24112.34,24112.34,22822.61,23831.97,58300],["2010-05-17",23551.59,23831.97,21869.34,22598.31,84600],["2010-05-18",22766.54,22766.54,21084.28,21869.34,170800],["2010-05-19",21140.36,21308.58,20243.15,20243.15,397700],["2010-05-20",19345.95,21813.26,19177.72,21813.26,224100],["2010-05-21",19458.1,21028.21,19458.1,20018.85,183600],["2010-05-24",19570.25,21308.58,19570.25,21308.58,134400],["2010-05-25",22430.09,22430.09,20747.83,21420.73,130400],["2010-05-26",21308.58,22654.39,21308.58,22430.09,140500],["2010-05-27",22149.71,22374.01,21308.58,21981.49,126200],["2010-05-28",22710.46,23439.44,22710.46,23439.44,148700],["2010-05-31",25065.62,25065.62,22486.16,23102.99,115600],["2010-06-01",22149.71,22990.84,22149.71,22822.61,111100],["2010-06-02",21308.58,22710.46,21308.58,22654.39,89800],["2010-06-03",23775.89,23775.89,22542.24,22598.31,101100],["2010-06-04",22710.46,23271.22,22654.39,22822.61,111400],["2010-06-07",22710.46,22710.46,21308.58,21476.81,197500],["2010-06-08",21308.58,22037.56,21084.28,21981.49,125900],["2010-06-09",22430.09,22430.09,21645.03,21869.34,44400],["2010-06-10",20747.83,22317.94,20747.83,21981.49,120800],["2010-06-11",22430.09,23159.07,21981.49,22990.84,275700],["2010-06-14",22654.39,24224.49,22654.39,24224.49,264300],["2010-06-15",25233.85,25233.85,23439.44,24112.34,184100],["2010-06-16",24673.1,25514.22,24504.87,24673.1,178900],["2010-06-17",24673.1,24785.25,23888.04,23888.04,185200],["2010-06-18",23551.59,24392.72,23439.44,24392.72,197800],["2010-06-21",24112.34,25233.85,24112.34,24953.47,173600],["2010-06-22",24112.34,24953.47,23775.89,24392.72,140100],["2010-06-23",24224.49,24673.1,23551.59,24504.87,81800],["2010-06-24",24504.87,24673.1,24112.34,24224.49,169500],["2010-06-25",24112.34,24112.34,22990.84,23159.07,138500],["2010-06-28",22878.69,23551.59,22710.46,23495.52,66600],["2010-06-29",22934.76,24112.34,22934.76,23439.44,112700],["2010-06-30",22430.09,22990.84,22430.09,22990.84,78700],["2010-07-01",22093.64,23383.37,22037.56,22990.84,84200],["2010-07-02",23495.52,23551.59,22878.69,23046.92,80300],["2010-07-05",23271.22,23719.82,23215.14,23495.52,58700],["2010-07-06",22990.84,23271.22,22654.39,22766.54,93900],["2010-07-07",23271.22,23383.37,22822.61,22878.69,75000],["2010-07-08",23271.22,23327.29,22598.31,22934.76,120900],["2010-07-09",22878.69,24336.65,22878.69,24336.65,334700],["2010-07-12",24056.27,25570.3,24056.27,24841.32,162100],["2010-07-13",25738.53,26074.98,25346.0,25626.38,107600],["2010-07-14",26243.2,26635.73,24673.1,25121.7,125900],["2010-07-15",24953.47,25233.85,23663.74,24056.27,187100],["2010-07-16",23551.59,24617.02,23551.59,23888.04,86500],["2010-07-19",24056.27,24336.65,23775.89,24224.49,139400],["2010-07-20",24448.8,24448.8,23944.12,23944.12,80000],["2010-07-21",24112.34,24112.34,23495.52,23551.59,74600],["2010-07-22",23551.59,23551.59,22822.61,23215.14,74600],["2010-07-23",23551.59,23607.67,23327.29,23551.59,130300],["2010-07-26",23551.59,23719.82,23327.29,23439.44,69200],["2010-07-27",23663.74,23888.04,22990.84,23383.37,70900],["2010-07-28",23551.59,23551.59,22542.24,22766.54,60200],["2010-07-29",22822.61,23215.14,22598.31,22990.84,29800],["2010-07-30",22822.61,23327.29,22822.61,22934.76,60100],["2010-08-02",22990.84,22990.84,22149.71,22374.01,43300],["2010-08-03",22710.46,22766.54,22261.86,22261.86,49300],["2010-08-04",22205.79,22205.79,21701.11,21757.19,54700],["2010-08-05",21869.34,21869.34,21420.73,21645.03,28400],["2010-08-06",21588.96,21701.11,21196.43,21308.58,36000],["2010-08-09",20747.83,20747.83,19962.78,19962.78,76100],["2010-08-10",20018.85,20018.85,18673.05,18953.42,81500],["2010-08-11",19345.95,19626.33,18504.82,19514.18,84500],["2010-08-12",18729.12,19121.65,17887.99,17887.99,115100],["2010-08-13",16934.72,19065.57,16934.72,18729.12,49200],["2010-08-16",18785.2,19514.18,18785.2,19514.18,58600],["2010-08-17",19514.18,19514.18,18616.97,18841.27,32900],["2010-08-18",19177.72,19177.72,18224.45,18448.75,12900],["2010-08-19",18504.82,18616.97,18056.22,18392.67,23100],["2010-08-20",17944.07,18785.2,17663.69,17831.92,55400],["2010-08-23",18000.15,18000.15,17327.24,17327.24,31700],["2010-08-24",16878.64,16878.64,16430.04,16430.04,44200],["2010-08-25",15364.61,15364.61,15308.53,15308.53,23100],["2010-08-26",15308.53,15701.06,14243.11,14579.56,89100],["2010-08-27",14972.08,14972.08,13738.43,14018.8,48200],["2010-08-30",14803.86,15028.16,14803.86,15028.16,34300],["2010-08-31",15813.21,16037.51,15028.16,16037.51,156900],["2010-09-01",15813.21,16878.64,15813.21,16878.64,93500],["2010-09-06",16822.57,17551.54,16822.57,17551.54,38900],["2010-09-07",18560.9,18560.9,16710.42,17551.54,120300],["2010-09-08",17159.02,17159.02,16430.04,16654.34,96400],["2010-09-09",17102.94,17719.77,16822.57,17719.77,100100],["2010-09-10",18448.75,18448.75,16430.04,16710.42,124600],["2010-09-13",16542.19,17102.94,16149.66,16149.66,67400],["2010-09-14",17046.87,17046.87,15701.06,16261.81,36600],["2010-09-15",16261.81,16261.81,15140.31,15644.99,50500],["2010-09-16",16205.74,16205.74,15588.91,15701.06,9300],["2010-09-17",16261.81,16766.49,16261.81,16766.49,95900],["2010-09-20",17663.69,17775.84,17215.09,17663.69,153800],["2010-09-21",18224.45,18224.45,16822.57,16934.72,61200],["2010-09-22",16430.04,17607.62,16317.89,16822.57,51200],["2010-09-23",16598.26,16878.64,16261.81,16710.42,48100],["2010-09-24",17327.24,17327.24,16430.04,16542.19,30500],["2010-09-27",17327.24,17327.24,16598.26,16878.64,39000],["2010-09-28",17383.32,17439.39,16878.64,17046.87,50600],["2010-09-29",16542.19,17102.94,16430.04,16430.04,56900],["2010-09-30",16766.49,16822.57,15644.99,16654.34,67300],["2010-10-01",16822.57,16822.57,15981.44,16261.81,43400],["2010-10-04",16710.42,17271.17,15476.76,16542.19,57200],["2010-10-05",16598.26,16598.26,15196.38,16261.81,102500],["2010-10-06",16710.42,16710.42,16261.81,16654.34,25300],["2010-10-07",16822.57,17327.24,16149.66,16149.66,24200],["2010-10-08",16710.42,16710.42,15813.21,15925.36,19600],["2010-10-11",16486.11,16486.11,15588.91,15701.06,13000],["2010-10-12",16261.81,16542.19,15308.53,15364.61,37300],["2010-10-13",15925.36,15925.36,15196.38,15364.61,34200],["2010-10-14",15813.21,15813.21,15364.61,15364.61,26500],["2010-10-15",15644.99,15644.99,14916.01,15028.16,18800],["2010-10-18",15140.31,15140.31,14299.18,14355.26,52600],["2010-10-19",14243.11,14243.11,13514.13,13514.13,88600],["2010-10-20",12785.15,12785.15,12673.0,12673.0,123900],["2010-10-21",11801.73,13465.06,11801.73,13148.24,38400],["2010-10-22",11880.94,13306.65,11880.94,12197.76,81500],["2010-10-25",11247.29,12752.21,11247.29,12673.0,41200],["2010-10-26",12989.82,13148.24,12989.82,13148.24,96100],["2010-10-27",13465.06,13544.27,12831.41,12910.62,29300],["2010-10-28",12673.0,12989.82,12435.38,12593.79,43500],["2010-10-29",12752.21,12831.41,12593.79,12593.79,25000],["2010-11-01",12276.97,12514.59,12276.97,12276.97,10700],["2010-11-02",12356.17,12356.17,11960.14,12039.35,17900],["2010-11-03",12197.76,12276.97,11880.94,12039.35,41400],["2010-11-04",12276.97,12276.97,12039.35,12039.35,20200],["2010-11-05",12752.21,12910.62,12276.97,12435.38,28700],["2010-11-08",12593.79,12593.79,11880.94,11880.94,38300],["2010-11-09",11564.11,11643.32,11326.49,11564.11,79000],["2010-11-10",11643.32,11801.73,11484.91,11801.73,36200],["2010-11-11",11801.73,11880.94,11405.7,11484.91,21400],["2010-11-12",11643.32,11643.32,10930.46,11088.87,40500],["2010-11-15",11405.7,11405.7,10613.64,10772.05,49400],["2010-11-16",10534.43,10534.43,10376.02,10376.02,114000],["2010-11-17",10772.05,10772.05,9742.37,9821.57,44700],["2010-11-18",10534.43,10772.05,10534.43,10772.05,57100],["2010-11-19",10692.84,10692.84,10296.81,10296.81,12500],["2010-11-22",10296.81,10296.81,9979.99,10138.4,3800],["2010-11-23",10534.43,10613.64,10138.4,10376.02,14100],["2010-11-24",10296.81,10534.43,10059.19,10455.22,36500],["2010-11-25",10613.64,11088.87,10534.43,11009.67,102900],["2010-11-26",11088.87,11326.49,10772.05,11088.87,67200],["2010-11-29",11326.49,11801.73,10692.84,11801.73,114300],["2010-11-30",11880.94,12197.76,11880.94,12197.76,71800],["2010-12-01",12673.0,12673.0,11643.32,11880.94,76400],["2010-12-02",12118.56,12910.62,11405.7,12910.62,175100],["2010-12-03",13306.65,13465.06,13306.65,13465.06,157100],["2010-12-06",14257.12,14336.33,13544.27,13623.47,238100],["2010-12-07",13465.06,14415.54,13227.44,13227.44,134600],["2010-12-08",12831.41,13861.09,12831.41,12831.41,99900],["2010-12-09",12356.17,13227.44,12197.76,13148.24,67000],["2010-12-10",13385.86,13702.68,12831.41,13702.68,99900],["2010-12-13",14257.12,14257.12,13861.09,14257.12,98500],["2010-12-14",15207.6,15207.6,13306.65,13861.09,176200],["2010-12-15",14257.12,14415.54,13465.06,13465.06,70600],["2010-12-16",14653.16,14653.16,12910.62,13148.24,71500],["2010-12-17",13385.86,14177.92,13306.65,13702.68,123900],["2010-12-20",13781.89,13861.09,13069.03,13306.65,58300],["2010-12-21",13385.86,13385.86,12593.79,12989.82,47500],["2010-12-22",12910.62,13227.44,12752.21,12831.41,5900],["2010-12-23",12831.41,12831.41,12039.35,12118.56,45000],["2010-12-24",12514.59,12514.59,12039.35,12197.76,13300],["2010-12-27",12514.59,12514.59,11880.94,12197.76,23900],["2010-12-28",12593.79,13069.03,12276.97,13069.03,39700],["2010-12-29",13385.86,13385.86,12276.97,12276.97,19000],["2010-12-30",12435.38,13148.24,12276.97,12356.17,20100],["2010-12-31",12752.21,12752.21,12118.56,12356.17,11000],["2011-01-04",12593.79,12593.79,12435.38,12514.59,2500],["2011-01-05",12039.35,12435.38,11880.94,12356.17,36100],["2011-01-06",11960.14,12514.59,11960.14,12514.59,3500],["2011-01-07",12118.56,12356.17,12118.56,12356.17,9800],["2011-01-10",11880.94,12197.76,11484.91,11722.52,29800],["2011-01-11",11801.73,11801.73,11326.49,11326.49,22900],["2011-01-12",11880.94,11880.94,11484.91,11484.91,7800],["2011-01-13",12039.35,12039.35,11722.52,11801.73,15800],["2011-01-14",11880.94,12039.35,11880.94,12039.35,1500],["2011-01-17",12039.35,12118.56,11643.32,11880.94,21500],["2011-01-18",11960.14,11960.14,11484.91,11643.32,6500],["2011-01-19",12039.35,12039.35,11484.91,11880.94,1900],["2011-01-20",11801.73,11801.73,11484.91,11484.91,3500],["2011-01-21",11643.32,11643.32,11247.29,11484.91,22700],["2011-01-24",11405.7,11405.7,11009.67,11009.67,21200],["2011-01-25",11643.32,11643.32,10613.64,11168.08,4400],["2011-01-26",11326.49,11405.7,11326.49,11405.7,6400],["2011-01-27",11168.08,11484.91,11168.08,11484.91,5400],["2011-01-28",11801.73,11801.73,11088.87,11088.87,4000],["2011-02-08",12197.76,12435.38,12197.76,12435.38,3600],["2011-02-09",12356.17,12435.38,12039.35,12039.35,4200],["2011-02-10",12356.17,12356.17,11722.52,11722.52,9000],["2011-02-11",12197.76,12197.76,11484.91,11722.52,15900],["2011-02-14",11405.7,11484.91,11326.49,11326.49,16100],["2011-02-15",11405.7,11405.7,11088.87,11247.29,7500],["2011-02-16",11722.52,11722.52,11088.87,11088.87,4200],["2011-02-17",11088.87,11405.7,11088.87,11405.7,11600],["2011-02-18",11326.49,12039.35,10613.64,10613.64,79100],["2011-02-21",11168.08,11168.08,10138.4,10138.4,44200],["2011-02-22",10930.46,10930.46,10217.61,10376.02,11500],["2011-02-23",10930.46,11009.67,10138.4,10534.43,16200],["2011-02-24",10296.81,10296.81,9663.16,9821.57,11600],["2011-02-25",10376.02,10376.02,9979.99,10217.61,20900],["2011-02-28",10534.43,10534.43,9979.99,9979.99,5100],["2011-03-01",9900.78,10059.19,9663.16,9663.16,13300],["2011-03-02",9267.13,9346.34,9187.92,9187.92,38100],["2011-03-03",9425.54,9425.54,8633.48,8791.89,41300],["2011-03-04",9029.51,9029.51,8395.86,8475.07,19500],["2011-03-07",9029.51,9029.51,8079.04,8395.86,24900],["2011-03-08",8871.1,8950.31,8712.69,8791.89,55900],["2011-03-09",9267.13,9267.13,8554.27,8554.27,13600],["2011-03-10",9029.51,9346.34,9029.51,9346.34,41300],["2011-03-11",9425.54,9900.78,9425.54,9900.78,64100],["2011-03-14",10296.81,10296.81,9187.92,9187.92,9200],["2011-03-15",9663.16,9663.16,8791.89,8791.89,17400],["2011-03-16",9425.54,9425.54,8950.31,9029.51,17300],["2011-03-17",9346.34,9346.34,9029.51,9267.13,3900],["2011-03-18",9504.75,9821.57,9425.54,9821.57,37600],["2011-03-21",10217.61,10217.61,9900.78,10059.19,27100],["2011-03-22",9979.99,9979.99,9346.34,9346.34,43600],["2011-03-23",9742.37,9742.37,9267.13,9425.54,12000],["2011-03-24",9900.78,9900.78,9900.78,9900.78,100],["2011-03-25",9979.99,9979.99,9267.13,9346.34,12700],["2011-03-28",9742.37,9742.37,9108.72,9108.72,6600],["2011-03-29",9504.75,9504.75,8950.31,9267.13,5200],["2011-03-30",9425.54,9425.54,8712.69,9029.51,3500],["2011-03-31",9425.54,9425.54,8712.69,8950.31,15200],["2011-04-01",9267.13,9267.13,8554.27,8554.27,13400],["2011-04-04",8554.27,8554.27,8316.66,8395.86,23900],["2011-04-05",8871.1,8871.1,8316.66,8395.86,31300],["2011-04-06",8554.27,8791.89,8475.07,8712.69,30500],["2011-04-07",9029.51,9029.51,8395.86,8633.48,18600],["2011-04-08",8633.48,8633.48,7920.62,8079.04,182700],["2011-04-13",8079.04,8158.24,7920.62,7920.62,29200],["2011-04-14",7999.83,7999.83,7841.42,7999.83,32700],["2011-04-15",7999.83,7999.83,7603.8,7603.8,49300],["2011-04-18",7603.8,7603.8,7286.97,7286.97,67300],["2011-04-19",7762.21,7762.21,7128.56,7286.97,40300],["2011-04-20",7128.56,7128.56,6890.94,7049.36,27200],["2011-04-21",6970.15,7049.36,6732.53,6811.74,73800],["2011-04-22",6415.71,6890.94,6415.71,6653.32,47100],["2011-04-25",6811.74,6970.15,6732.53,6970.15,95000],["2011-04-26",6732.53,6811.74,6574.12,6732.53,37300],["2011-04-27",6732.53,6811.74,6574.12,6732.53,20800],["2011-04-28",6732.53,6890.94,6574.12,6574.12,31700],["2011-04-29",6574.12,6811.74,6574.12,6811.74,32200],["2011-05-04",6653.32,6890.94,6653.32,6811.74,59700],["2011-05-05",6732.53,6811.74,6653.32,6653.32,15700],["2011-05-06",6732.53,6732.53,6653.32,6732.53,25000],["2011-05-09",6811.74,6890.94,6732.53,6890.94,21200],["2011-05-10",6811.74,6970.15,6732.53,6732.53,34400],["2011-05-11",6811.74,6811.74,6732.53,6732.53,7800],["2011-05-12",6653.32,6811.74,6574.12,6732.53,30500],["2011-05-13",6653.32,6811.74,6653.32,6732.53,28000],["2011-05-16",6494.91,6732.53,6494.91,6574.12,10700],["2011-05-17",6494.91,6494.91,6257.29,6336.5,58400],["2011-05-18",6178.09,6257.29,6019.67,6098.88,71100],["2011-05-19",6098.88,6098.88,5940.47,5940.47,20100],["2011-05-20",5782.06,5782.06,5702.85,5782.06,13900],["2011-05-23",5386.02,5386.02,5306.82,5386.02,71700],["2011-05-24",5227.61,5227.61,5069.2,5069.2,40900],["2011-05-25",4752.37,5069.2,4752.37,4752.37,56000],["2011-05-26",4435.55,5069.2,4435.55,4989.99,143700],["2011-05-27",4910.79,4910.79,4831.58,4910.79,49500],["2011-05-30",4910.79,5069.2,4752.37,4831.58,77000],["2011-05-31",4831.58,4831.58,4673.17,4752.37,28600],["2011-06-01",4673.17,5069.2,4673.17,5069.2,60100],["2011-06-02",5069.2,5386.02,5069.2,5386.02,43000],["2011-06-03",5702.85,5702.85,5386.02,5465.23,159400],["2011-06-06",5306.82,5386.02,5227.61,5306.82,60500],["2011-06-07",5465.23,5544.44,5465.23,5544.44,61900],["2011-06-08",5861.26,5861.26,5386.02,5702.85,51400],["2011-06-09",5782.06,6098.88,5544.44,6098.88,64100],["2011-06-10",6415.71,6415.71,6336.5,6415.71,80300],["2011-06-13",6811.74,6811.74,6653.32,6811.74,72900],["2011-06-14",6811.74,7128.56,6732.53,6811.74,277000],["2011-06-15",6732.53,6732.53,6494.91,6494.91,71900],["2011-06-16",6257.29,6732.53,6257.29,6574.12,41100],["2011-06-17",6415.71,6415.71,6178.09,6178.09,73700],["2011-06-20",5861.26,6178.09,5782.06,5940.47,67900],["2011-06-21",6336.5,6336.5,5940.47,6336.5,61400],["2011-06-22",6336.5,6415.71,6178.09,6178.09,47900],["2011-06-23",6178.09,6178.09,5940.47,5940.47,18800],["2011-06-24",6019.67,6098.88,5861.26,6019.67,10900],["2011-06-27",6257.29,6257.29,5623.64,5940.47,19900],["2011-06-28",5940.47,5940.47,5623.64,5623.64,27700],["2011-06-29",6019.67,6019.67,5623.64,5782.06,3600],["2011-06-30",5940.47,6019.67,5782.06,5782.06,25700],["2011-07-01",5623.64,5623.64,5386.02,5465.23,51200],["2011-07-04",5544.44,5623.64,5306.82,5465.23,76100],["2011-07-05",5702.85,5782.06,5702.85,5782.06,98800],["2011-07-06",5861.26,5861.26,5623.64,5623.64,36600],["2011-07-07",5702.85,5782.06,5623.64,5782.06,37300],["2011-07-08",5702.85,5782.06,5623.64,5702.85,23300],["2011-07-11",5623.64,5623.64,5465.23,5544.44,21200],["2011-07-12",5702.85,5782.06,5465.23,5782.06,41400],["2011-07-13",5702.85,5861.26,5623.64,5623.64,15400],["2011-07-14",5623.64,5782.06,5623.64,5702.85,30700],["2011-07-15",5782.06,5782.06,5623.64,5782.06,29300],["2011-07-18",5959.97,5959.97,5693.1,5782.06,17100],["2011-07-19",5782.06,5782.06,5426.24,5426.24,39300],["2011-07-20",5604.15,5959.97,5515.19,5959.97,37600],["2011-07-21",5782.06,5782.06,5782.06,5782.06,4300],["2011-07-22",5604.15,5693.1,5604.15,5693.1,6000],["2011-07-25",5782.06,5782.06,5337.28,5337.28,28600],["2011-07-26",5604.15,5604.15,5337.28,5426.24,12600],["2011-07-27",5337.28,5426.24,5248.33,5337.28,38500],["2011-07-28",5426.24,5426.24,5337.28,5337.28,26700],["2011-07-29",5337.28,5337.28,5248.33,5248.33,86600],["2011-08-01",5248.33,5337.28,4981.46,5070.42,41600],["2011-08-02",5159.37,5159.37,4892.51,5070.42,39700],["2011-08-03",5159.37,5159.37,4981.46,5070.42,13900],["2011-08-04",5159.37,5248.33,5070.42,5248.33,14200],["2011-08-05",5248.33,5426.24,5248.33,5337.28,24800],["2011-08-08",5337.28,5337.28,4981.46,4981.46,14000],["2011-08-09",4892.51,4892.51,4803.55,4892.51,13200],["2011-08-10",4981.46,4981.46,4803.55,4981.46,32900],["2011-08-11",4892.51,4892.51,4803.55,4892.51,8300],["2011-08-12",5070.42,5070.42,4892.51,5070.42,17800],["2011-08-15",5070.42,5070.42,4981.46,4981.46,14400],["2011-08-16",5070.42,5159.37,4981.46,5159.37,8700],["2011-08-17",5159.37,5248.33,5070.42,5248.33,13200],["2011-08-18",5604.15,5604.15,5337.28,5426.24,67500],["2011-08-19",5693.1,5693.1,5159.37,5337.28,17100],["2011-08-22",5248.33,5604.15,5248.33,5604.15,91900],["2011-08-23",5337.28,5426.24,5248.33,5248.33,17800],["2011-08-24",5426.24,5426.24,5159.37,5159.37,15800],["2011-08-25",5070.42,5159.37,4981.46,4981.46,29100],["2011-08-26",5248.33,5248.33,4981.46,5070.42,35000],["2011-08-29",4981.46,5337.28,4981.46,5248.33,35200],["2011-08-30",5426.24,5515.19,5337.28,5337.28,100700],["2011-08-31",5337.28,5604.15,5337.28,5426.24,38900],["2011-09-01",5604.15,5604.15,5337.28,5515.19,69400],["2011-09-05",5426.24,5693.1,5248.33,5426.24,55800],["2011-09-06",5248.33,5337.28,5159.37,5159.37,35100],["2011-09-07",5337.28,5604.15,5248.33,5604.15,90100],["2011-09-08",5782.06,5782.06,5515.19,5515.19,82800],["2011-09-09",5604.15,5782.06,5515.19,5693.1,69500],["2011-09-12",5693.1,6048.92,5693.1,6048.92,157600],["2011-09-13",6404.74,6404.74,6404.74,6404.74,21000],["2011-09-14",6849.51,6849.51,6849.51,6849.51,648800],["2011-09-15",7205.33,7294.29,6582.65,7205.33,635500],["2011-09-16",7472.2,7472.2,6760.56,6760.56,152100],["2011-09-19",6938.47,7383.24,6849.51,7383.24,84400],["2011-09-20",7650.1,7650.1,6849.51,6849.51,333200],["2011-09-21",6493.69,6938.47,6493.69,6493.69,265100],["2011-09-22",6671.6,6760.56,6137.87,6671.6,121200],["2011-09-23",6315.78,6582.65,6315.78,6493.69,46300],["2011-09-26",6404.74,6404.74,6048.92,6137.87,116900],["2011-09-27",6226.83,6315.78,6048.92,6226.83,77900],["2011-09-28",6315.78,6493.69,6048.92,6493.69,157100],["2011-09-29",6493.69,6493.69,6048.92,6137.87,57600],["2011-09-30",6048.92,6137.87,5782.06,5782.06,132000],["2011-10-03",5871.01,6137.87,5693.1,5782.06,104200],["2011-10-04",5871.01,6048.92,5604.15,5871.01,48400],["2011-10-05",5959.97,5959.97,5782.06,5871.01,32900],["2011-10-06",5959.97,6226.83,5959.97,6226.83,73900],["2011-10-07",6226.83,6404.74,6048.92,6048.92,44100],["2011-10-10",6137.87,6137.87,6048.92,6137.87,27500],["2011-10-11",6315.78,6404.74,6048.92,6137.87,29700],["2011-10-12",5959.97,5959.97,5871.01,5871.01,64400],["2011-10-13",5871.01,5871.01,5515.19,5782.06,98400],["2011-10-14",5871.01,5871.01,5693.1,5693.1,4800],["2011-10-17",5959.97,5959.97,5693.1,5693.1,4200],["2011-10-18",5515.19,5515.19,5426.24,5426.24,37200],["2011-10-19",5693.1,5693.1,5248.33,5337.28,83900],["2011-10-20",5337.28,5426.24,5337.28,5426.24,4900],["2011-10-21",5159.37,5693.1,5159.37,5693.1,158900],["2011-10-24",5693.1,5693.1,5426.24,5604.15,17900],["2011-10-25",5337.28,5515.19,5248.33,5248.33,26200],["2011-10-26",5070.42,5604.15,4981.46,5515.19,18100],["2011-10-27",5426.24,5426.24,5337.28,5337.28,4300],["2011-10-28",5426.24,5693.1,5426.24,5693.1,79000],["2011-10-31",5959.97,5959.97,5515.19,5604.15,93300],["2011-11-01",5337.28,5426.24,5337.28,5337.28,98100],["2011-11-02",5337.28,5337.28,4981.46,5248.33,58800],["2011-11-03",5159.37,5337.28,5159.37,5337.28,15400],["2011-11-04",5159.37,5248.33,5070.42,5070.42,13200],["2011-11-07",5337.28,5337.28,4981.46,5159.37,17500],["2011-11-08",5159.37,5159.37,4981.46,5159.37,34200],["2011-11-09",5159.37,5159.37,4981.46,5070.42,18700],["2011-11-10",4892.51,4892.51,4714.6,4803.55,22700],["2011-11-11",4714.6,4892.51,4625.64,4714.6,14800],["2011-11-14",4447.74,4536.69,4447.74,4447.74,17600],["2011-11-15",4180.87,4625.64,4180.87,4536.69,8600],["2011-11-16",4714.6,4714.6,4358.78,4714.6,17400],["2011-11-17",4625.64,4625.64,4358.78,4358.78,5100],["2011-11-18",4269.83,4536.69,4180.87,4180.87,6400],["2011-11-21",4447.74,4447.74,4091.92,4180.87,1300],["2011-11-22",3914.01,4358.78,3825.05,4091.92,23700],["2011-11-23",4091.92,4091.92,3825.05,3914.01,9800],["2011-11-24",4180.87,4180.87,3736.1,3736.1,23600],["2011-11-25",3736.1,3736.1,3558.19,3647.14,32900],["2011-11-28",3825.05,3825.05,3825.05,3825.05,51700],["2011-11-29",3914.01,4002.96,3736.1,3736.1,22800],["2011-11-30",3736.1,3736.1,3736.1,3736.1,13100],["2011-12-01",3914.01,3914.01,3736.1,3736.1,8900],["2011-12-02",3914.01,3914.01,3647.14,3825.05,11800],["2011-12-05",3825.05,3914.01,3825.05,3914.01,12200],["2011-12-06",4091.92,4091.92,4002.96,4002.96,38000],["2011-12-07",3914.01,4002.96,3914.01,3914.01,14600],["2011-12-08",3914.01,4002.96,3825.05,3914.01,28200],["2011-12-09",3825.05,3825.05,3736.1,3825.05,18900],["2011-12-12",3558.19,3736.1,3558.19,3558.19,8700],["2011-12-13",3647.14,3647.14,3558.19,3558.19,18100],["2011-12-14",3558.19,3558.19,3469.23,3469.23,31000],["2011-12-15",3380.28,3380.28,3291.32,3380.28,14600],["2011-12-16",3291.32,3469.23,3291.32,3469.23,23200],["2011-12-19",3558.19,3558.19,3291.32,3380.28,9400],["2011-12-20",3202.37,3291.32,3202.37,3202.37,37000],["2011-12-21",3202.37,3202.37,3024.46,3113.41,22300],["2011-12-22",3024.46,3024.46,2935.51,2935.51,35700],["2011-12-23",3113.41,3113.41,2757.6,2757.6,39300],["2011-12-26",2668.64,2846.55,2668.64,2668.64,18600],["2011-12-27",2490.73,2579.69,2490.73,2490.73,48700],["2011-12-28",2490.73,2579.69,2490.73,2579.69,11700],["2011-12-29",2668.64,2668.64,2490.73,2579.69,11900],["2011-12-30",2668.64,2757.6,2579.69,2757.6,14200],["2012-01-03",2757.6,2757.6,2668.64,2668.64,7400],["2012-01-04",2846.55,2846.55,2668.64,2757.6,11100],["2012-01-05",2668.64,2757.6,2668.64,2668.64,8400],["2012-01-06",2490.73,2579.69,2490.73,2490.73,22600],["2012-01-09",2579.69,2579.69,2579.69,2579.69,1300],["2012-01-10",2757.6,2757.6,2668.64,2757.6,10800],["2012-01-11",2935.51,2935.51,2757.6,2757.6,15000],["2012-01-12",2757.6,2757.6,2668.64,2668.64,16100],["2012-01-13",2846.55,2846.55,2668.64,2846.55,9600],["2012-01-16",2935.51,2935.51,2757.6,2935.51,23700],["2012-01-17",3024.46,3113.41,2935.51,3024.46,18500],["2012-01-18",3113.41,3113.41,3024.46,3113.41,12700],["2012-01-19",3202.37,3291.32,3202.37,3291.32,23900],["2012-01-20",3380.28,3380.28,3202.37,3202.37,12000],["2012-01-30",3380.28,3380.28,3291.32,3291.32,7000],["2012-01-31",3380.28,3469.23,3380.28,3469.23,47300],["2012-02-01",3558.19,3558.19,3291.32,3380.28,24400],["2012-02-02",3647.14,3647.14,3380.28,3647.14,51700],["2012-02-03",3825.05,3825.05,3469.23,3469.23,26900],["2012-02-06",3558.19,3558.19,3291.32,3291.32,12800],["2012-02-07",3469.23,3469.23,3202.37,3380.28,10500],["2012-02-08",3380.28,3469.23,3291.32,3380.28,36600],["2012-02-09",3558.19,3558.19,3291.32,3380.28,50500],["2012-02-10",3469.23,3558.19,3202.37,3202.37,25800],["2012-02-13",3380.28,3380.28,3113.41,3113.41,15400],["2012-02-14",3291.32,3291.32,3202.37,3291.32,22000],["2012-02-15",3380.28,3380.28,3113.41,3113.41,5500],["2012-02-16",3291.32,3291.32,3024.46,3202.37,8400],["2012-02-17",3291.32,3291.32,3202.37,3291.32,19400],["2012-02-20",3380.28,3469.23,3291.32,3469.23,69700],["2012-02-21",3469.23,3647.14,3380.28,3380.28,63200],["2012-02-22",3469.23,3558.19,3291.32,3469.23,41400],["2012-02-23",3647.14,3647.14,3469.23,3647.14,79500],["2012-02-24",3736.1,3825.05,3736.1,3736.1,98300],["2012-02-27",3647.14,4091.92,3647.14,4091.92,111700],["2012-02-28",4269.83,4269.83,4002.96,4002.96,120200],["2012-02-29",3914.01,4180.87,3914.01,4180.87,92400],["2012-03-01",4002.96,4002.96,3825.05,4002.96,50400],["2012-03-02",3736.1,4180.87,3736.1,4091.92,125500],["2012-03-05",4180.87,4269.83,4180.87,4269.83,42300],["2012-03-06",4536.69,4536.69,4091.92,4180.87,127000],["2012-03-07",4358.78,4358.78,4091.92,4358.78,99000],["2012-03-08",4091.92,4269.83,3914.01,3914.01,46000],["2012-03-09",3914.01,4091.92,3825.05,3914.01,47500],["2012-03-12",3825.05,4002.96,3647.14,3647.14,61200],["2012-03-13",3825.05,3914.01,3825.05,3914.01,31900],["2012-03-14",4091.92,4091.92,3825.05,3825.05,47000],["2012-03-15",4002.96,4180.87,3736.1,4091.92,26300],["2012-03-16",4002.96,4180.87,3914.01,4002.96,63000],["2012-03-19",4180.87,4180.87,3914.01,3914.01,22700],["2012-03-20",3914.01,4002.96,3914.01,4002.96,55900],["2012-03-21",4091.92,4180.87,4091.92,4180.87,159200],["2012-03-22",4269.83,4269.83,4091.92,4180.87,44200],["2012-03-23",4269.83,4447.74,4269.83,4447.74,219100],["2012-03-26",4536.69,4714.6,4536.69,4714.6,87700],["2012-03-27",4981.46,4981.46,4447.74,4536.69,219500],["2012-03-28",4803.55,4803.55,4269.83,4625.64,111800],["2012-03-29",4714.6,4714.6,4358.78,4358.78,161900],["2012-03-30",4447.74,4447.74,4091.92,4091.92,67799],["2012-04-03",4358.78,4358.78,4002.96,4358.78,43600],["2012-04-04",4536.69,4536.69,4180.87,4358.78,21600],["2012-04-05",4091.92,4447.74,4091.92,4447.74,46600],["2012-04-06",4536.69,4536.69,4180.87,4358.78,78700],["2012-04-09",4358.78,4536.69,4269.83,4447.74,70900],["2012-04-10",4447.74,4447.74,4269.83,4447.74,15200],["2012-04-11",4536.69,4625.64,4447.74,4536.69,155400],["2012-04-12",4714.6,4892.51,4714.6,4892.51,408700],["2012-04-13",4981.46,4981.46,4714.6,4714.6,50200],["2012-04-16",4714.6,4981.46,4714.6,4892.51,62700],["2012-04-17",4981.46,5070.42,4714.6,4892.51,119500],["2012-04-18",4714.6,4892.51,4625.64,4714.6,177400],["2012-04-19",4714.6,4803.55,4447.74,4536.69,111000],["2012-04-20",4358.78,4625.64,4358.78,4447.74,71600],["2012-04-23",4536.69,4536.69,4358.78,4358.78,53100],["2012-04-24",4180.87,4447.74,4180.87,4447.74,108500],["2012-04-25",4447.74,4625.64,4358.78,4447.74,80000],["2012-04-26",4447.74,4447.74,4269.83,4447.74,37800],["2012-04-27",4447.74,4536.69,4447.74,4536.69,33500],["2012-05-02",4625.64,4803.55,4625.64,4803.55,320200],["2012-05-03",4892.51,5070.42,4803.55,5070.42,406700],["2012-05-04",5070.42,5337.28,5070.42,5337.28,254400],["2012-05-07",5515.19,5693.1,5515.19,5693.1,191300],["2012-05-08",5782.06,5871.01,5515.19,5604.15,274600],["2012-05-09",5604.15,5604.15,5248.33,5515.19,181600],["2012-05-10",5604.15,5871.01,5515.19,5871.01,350900],["2012-05-11",5871.01,5959.97,5515.19,5515.19,154500],["2012-05-14",5515.19,5515.19,5159.37,5159.37,117500],["2012-05-15",4803.55,5070.42,4803.55,4803.55,108600],["2012-05-16",4536.69,4892.51,4536.69,4803.55,80100],["2012-05-17",4803.55,4981.46,4714.6,4714.6,24000],["2012-05-18",4536.69,4625.64,4358.78,4625.64,143600],["2012-05-21",4803.55,4803.55,4625.64,4803.55,82100],["2012-05-22",4981.46,4981.46,4714.6,4892.51,30100],["2012-05-23",4625.64,4803.55,4536.69,4536.69,74100],["2012-05-24",4625.64,4625.64,4358.78,4536.69,78700],["2012-05-25",4625.64,4803.55,4625.64,4803.55,107200],["2012-05-28",5070.42,5070.42,4714.6,4892.51,7700],["2012-05-29",4625.64,4803.55,4625.64,4803.55,15300],["2012-05-30",4714.6,4714.6,4625.64,4625.64,2000],["2012-05-31",4536.69,4536.69,4358.78,4358.78,104800],["2012-06-01",4625.64,4625.64,4269.83,4358.78,5800],["2012-06-04",4269.83,4269.83,4091.92,4269.83,94900],["2012-06-05",4447.74,4447.74,4358.78,4447.74,8100],["2012-06-06",4447.74,4447.74,4447.74,4447.74,10600],["2012-06-07",4625.64,4714.6,4536.69,4714.6,106500],["2012-06-08",4892.51,4892.51,4536.69,4714.6,16900],["2012-06-11",4714.6,4714.6,4536.69,4625.64,12300],["2012-06-12",4714.6,4714.6,4269.83,4447.74,61700],["2012-06-13",4447.74,4447.74,4269.83,4269.83,42100],["2012-06-14",4269.83,4447.74,4091.92,4447.74,36200],["2012-06-15",4447.74,4447.74,4269.83,4447.74,85400],["2012-06-18",4447.74,4447.74,4269.83,4447.74,23500],["2012-06-19",4447.74,4447.74,4269.83,4358.78,6100],["2012-06-20",4269.83,4358.78,4091.92,4091.92,21400],["2012-06-21",4180.87,4269.83,4091.92,4269.83,3400],["2012-06-22",4269.83,4269.83,4002.96,4269.83,3400],["2012-06-25",4091.92,4269.83,4002.96,4091.92,25700],["2012-06-26",3914.01,4091.92,3825.05,4002.96,26700],["2012-06-27",4091.92,4091.92,3736.1,4091.92,35500],["2012-06-28",3647.14,3914.01,3647.14,3914.01,50900],["2012-06-29",4002.96,4002.96,3914.01,3914.01,41000],["2012-07-02",3736.1,4002.96,3647.14,3914.01,20100],["2012-07-03",3736.1,4002.96,3558.19,3736.1,67400],["2012-07-04",3736.1,3736.1,3558.19,3736.1,29200],["2012-07-05",3825.05,3825.05,3469.23,3825.05,14000],["2012-07-06",3647.14,3825.05,3647.14,3825.05,26500],["2012-07-09",3558.19,3558.19,3558.19,3558.19,4100],["2012-07-10",3380.28,3558.19,3380.28,3558.19,12400],["2012-07-11",3558.19,3647.14,3558.19,3558.19,2100],["2012-07-12",3558.19,3647.14,3558.19,3647.14,11300],["2012-07-13",3647.14,3736.1,3469.23,3647.14,55200],["2012-07-16",3825.05,3825.05,3558.19,3558.19,12700],["2012-07-17",3558.19,3736.1,3558.19,3736.1,9100],["2012-07-18",3647.14,3736.1,3558.19,3558.19,42200],["2012-07-19",3558.19,3736.1,3558.19,3736.1,76600],["2012-07-20",3914.01,3914.01,3736.1,3736.1,57700],["2012-07-23",3736.1,3736.1,3647.14,3736.1,18800],["2012-07-24",3647.14,3647.14,3558.19,3647.14,23400],["2012-07-25",3469.23,3558.19,3469.23,3558.19,7800],["2012-07-26",3380.28,3558.19,3380.28,3469.23,17500],["2012-07-27",3469.23,3469.23,3469.23,3469.23,1500],["2012-07-30",3291.32,3291.32,3291.32,3291.32,3500],["2012-07-31",3202.37,3380.28,3113.41,3380.28,16300],["2012-08-01",3202.37,3291.32,3202.37,3291.32,12200],["2012-08-02",3291.32,3291.32,3202.37,3291.32,7400],["2012-08-03",3291.32,3291.32,3202.37,3291.32,8700],["2012-08-06",3291.32,3469.23,3291.32,3380.28,17000],["2012-08-07",3380.28,3380.28,3291.32,3291.32,11100],["2012-08-08",3380.28,3469.23,3202.37,3380.28,28500],["2012-08-09",3469.23,3469.23,3469.23,3469.23,10000],["2012-08-10",3469.23,3469.23,3469.23,3469.23,100],["2012-08-13",3291.32,3380.28,3291.32,3380.28,3400],["2012-08-14",3291.32,3291.32,3202.37,3291.32,59400],["2012-08-15",3291.32,3291.32,3113.41,3113.41,40300],["2012-08-16",3113.41,3113.41,3113.41,3113.41,500],["2012-08-17",3113.41,3202.37,3024.46,3202.37,13800],["2012-08-20",3113.41,3113.41,3024.46,3113.41,14700],["2012-08-21",3024.46,3024.46,2935.51,2935.51,18500],["2012-08-22",2757.6,2846.55,2757.6,2757.6,17000],["2012-08-23",2579.69,2579.69,2579.69,2579.69,8700],["2012-08-24",2401.78,2757.6,2401.78,2757.6,32100],["2012-08-27",2757.6,2757.6,2579.69,2579.69,15400],["2012-08-28",2401.78,2579.69,2401.78,2579.69,6500],["2012-08-29",2579.69,2757.6,2579.69,2757.6,16100],["2012-08-30",2579.69,2757.6,2579.69,2757.6,5800],["2012-08-31",2579.69,2757.6,2579.69,2757.6,6100],["2012-09-04",2668.64,2757.6,2668.64,2757.6,2700],["2012-09-05",2668.64,2668.64,2668.64,2668.64,4200],["2012-09-06",2490.73,2668.64,2490.73,2668.64,9600],["2012-09-07",2490.73,2668.64,2490.73,2668.64,5100],["2012-09-10",2490.73,2490.73,2490.73,2490.73,100],["2012-09-11",2401.78,2490.73,2401.78,2490.73,7200],["2012-09-12",2490.73,2490.73,2401.78,2401.78,3100],["2012-09-13",2401.78,2490.73,2401.78,2401.78,1500],["2012-09-14",2490.73,2490.73,2312.82,2312.82,2300],["2012-09-17",2312.82,2401.78,2312.82,2312.82,7500],["2012-09-18",2223.87,2312.82,2223.87,2223.87,17300],["2012-09-19",2223.87,2312.82,2223.87,2312.82,14400],["2012-09-20",2312.82,2312.82,2223.87,2223.87,20400],["2012-09-21",2223.87,2312.82,2223.87,2312.82,2400],["2012-09-24",2312.82,2312.82,2223.87,2312.82,6200],["2012-09-25",2312.82,2312.82,2223.87,2312.82,1300],["2012-09-26",2223.87,2312.82,2223.87,2312.82,5100],["2012-09-27",2223.87,2223.87,2223.87,2223.87,100],["2012-09-28",2223.87,2223.87,2223.87,2223.87,0],["2012-10-01",2134.91,2134.91,2134.91,2134.91,1100],["2012-10-02",2045.96,2045.96,2045.96,2045.96,100],["2012-10-03",1957.0,1957.0,1957.0,1957.0,100],["2012-10-04",1868.05,1868.05,1868.05,1868.05,100],["2012-10-05",1779.09,1779.09,1779.09,1779.09,100],["2012-10-08",1690.14,1690.14,1690.14,1690.14,1100],["2012-10-09",1601.18,1601.18,1601.18,1601.18,100],["2012-10-10",1512.23,1512.23,1512.23,1512.23,200],["2012-10-11",1423.28,1423.28,1423.28,1423.28,300],["2012-10-12",1334.32,1334.32,1334.32,1334.32,500],["2012-10-15",1245.37,1245.37,1245.37,1245.37,100],["2012-10-16",1156.41,1334.32,1156.41,1334.32,516100],["2012-10-17",1423.28,1423.28,1245.37,1423.28,240000],["2012-10-18",1334.32,1334.32,1245.37,1334.32,55800],["2012-10-19",1334.32,1334.32,1245.37,1334.32,104200],["2012-10-22",1245.37,1334.32,1245.37,1245.37,194200],["2012-10-23",1156.41,1245.37,1156.41,1245.37,111000],["2012-10-24",1156.41,1334.32,1156.41,1245.37,198800],["2012-10-25",1245.37,1334.32,1156.41,1334.32,130500],["2013-12-24",1868.05,1868.05,1868.05,1868.05,100],["2013-12-25",2045.96,2045.96,2045.96,2045.96,400],["2013-12-26",2223.87,2223.87,2223.87,2223.87,1200],["2013-12-27",2401.78,2401.78,2401.78,2401.78,500],["2013-12-30",2579.69,2579.69,2579.69,2579.69,26000],["2013-12-31",2757.6,2757.6,2757.6,2757.6,14300],["2014-01-02",3024.46,3024.46,3024.46,3024.46,6100],["2014-01-03",3291.32,3291.32,3291.32,3291.32,28200],["2014-01-06",3558.19,3558.19,3202.37,3558.19,124900],["2014-01-07",3558.19,3558.19,3380.28,3469.23,23400],["2014-01-08",3380.28,3558.19,3202.37,3558.19,113000],["2014-01-09",3469.23,3469.23,3291.32,3291.32,19200],["2014-01-10",3380.28,3469.23,3291.32,3469.23,43400],["2014-01-13",3380.28,3558.19,3291.32,3558.19,31500],["2014-01-14",3558.19,3736.1,3558.19,3736.1,122400],["2014-01-15",3825.05,4002.96,3558.19,3914.01,87700],["2014-01-16",4002.96,4002.96,3558.19,3647.14,32100],["2014-01-17",3558.19,3558.19,3291.32,3291.32,91400],["2014-01-20",3202.37,3469.23,3202.37,3380.28,15900],["2014-01-21",3380.28,3380.28,3202.37,3202.37,22700],["2014-01-22",3291.32,3291.32,3202.37,3291.32,65200],["2014-01-23",3291.32,3380.28,3291.32,3380.28,1100],["2014-01-24",3380.28,3380.28,3291.32,3291.32,6600],["2014-01-27",3380.28,3380.28,3291.32,3291.32,2500],["2014-02-06",3380.28,3469.23,3291.32,3469.23,16400],["2014-02-07",3558.19,3558.19,3380.28,3380.28,35800],["2014-02-10",3380.28,3558.19,3380.28,3558.19,13900],["2014-02-11",3558.19,3558.19,3380.28,3469.23,32800],["2014-02-12",3469.23,3469.23,3469.23,3469.23,10500],["2014-02-13",3469.23,3469.23,3380.28,3469.23,34800],["2014-02-14",3469.23,3469.23,3469.23,3469.23,24300],["2014-02-17",3558.19,3736.1,3558.19,3736.1,65400],["2014-02-18",3736.1,3914.01,3736.1,3825.05,78200],["2014-02-19",3825.05,4002.96,3825.05,4002.96,79100],["2014-02-20",3914.01,3914.01,3736.1,3825.05,71500],["2014-02-21",3647.14,3914.01,3647.14,3914.01,35100],["2014-02-24",4002.96,4002.96,3914.01,3914.01,47500],["2014-02-25",4091.92,4091.92,3647.14,3914.01,27600],["2014-02-26",3914.01,3914.01,3736.1,3914.01,33700],["2014-02-27",3825.05,3914.01,3825.05,3825.05,44800],["2014-02-28",3914.01,3914.01,3825.05,3914.01,20600],["2014-03-03",3914.01,4091.92,3825.05,3914.01,57400],["2014-03-04",3914.01,4002.96,3825.05,4002.96,168600],["2014-03-05",3914.01,4180.87,3914.01,4180.87,85700],["2014-03-06",4180.87,4180.87,4180.87,4180.87,28900],["2014-03-07",4180.87,4536.69,4180.87,4536.69,85500],["2014-03-10",4625.64,4892.51,4625.64,4892.51,214300],["2014-03-11",4892.51,5248.33,4892.51,5248.33,79300],["2014-03-12",5337.28,5426.24,5248.33,5248.33,33300],["2014-03-13",5159.37,5337.28,4981.46,5337.28,343300],["2014-03-14",5426.24,5426.24,5248.33,5426.24,88500],["2014-03-17",5515.19,5604.15,5337.28,5515.19,84400],["2014-03-18",5426.24,5426.24,5337.28,5337.28,50500],["2014-03-19",5337.28,5426.24,5248.33,5337.28,34200],["2014-03-20",5515.19,5693.1,5337.28,5693.1,159300],["2014-03-21",5693.1,6048.92,5693.1,6048.92,81600],["2014-03-24",6226.83,6404.74,6226.83,6315.78,105000],["2014-03-25",6137.87,6404.74,5782.06,5871.01,43600],["2014-03-26",6404.74,6404.74,5782.06,5871.01,27600],["2014-03-27",5871.01,5959.97,5515.19,5871.01,57500],["2014-03-28",5782.06,5871.01,5515.19,5782.06,92600],["2014-03-31",5782.06,6315.78,5782.06,6315.78,140000],["2014-04-01",6226.83,6226.83,5604.15,5604.15,126900],["2014-04-02",5604.15,5782.06,5337.28,5426.24,76800],["2014-04-03",5604.15,5782.06,5604.15,5693.1,39200],["2014-04-04",5604.15,5604.15,5426.24,5515.19,29400],["2014-04-07",5426.24,5515.19,5248.33,5426.24,48000],["2014-04-08",5426.24,5604.15,5337.28,5604.15,22800],["2014-04-10",5604.15,5604.15,5515.19,5515.19,11300],["2014-04-11",5604.15,5604.15,5426.24,5515.19,7500],["2014-04-14",5515.19,5604.15,5426.24,5604.15,56500],["2014-04-15",5426.24,5515.19,5070.42,5159.37,51300],["2014-04-16",5337.28,5337.28,4981.46,5248.33,42900],["2014-04-17",5248.33,5248.33,5159.37,5248.33,63000],["2014-04-18",5070.42,5070.42,4803.55,4892.51,35300],["2014-04-21",4803.55,4803.55,4536.69,4536.69,53800],["2014-04-22",4625.64,4981.46,4625.64,4981.46,5900],["2014-04-23",4803.55,4892.51,4803.55,4803.55,18700],["2014-04-24",4892.51,4981.46,4803.55,4892.51,18600],["2014-04-25",4981.46,4981.46,4892.51,4981.46,24300],["2014-04-28",4981.46,5070.42,4714.6,4714.6,31100],["2014-04-29",4981.46,4981.46,4714.6,4714.6,13700],["2014-05-05",4625.64,4714.6,4625.64,4714.6,2400],["2014-05-06",4625.64,4625.64,4625.64,4625.64,1000],["2014-05-07",4625.64,4714.6,4536.69,4536.69,5800],["2014-05-08",4269.83,4269.83,4180.87,4180.87,24100],["2014-05-09",4447.74,4447.74,4358.78,4447.74,22100],["2014-05-12",4002.96,4002.96,4002.96,4002.96,4100],["2014-05-13",4002.96,4002.96,3647.14,3647.14,52500],["2014-05-14",3825.05,3825.05,3380.28,3825.05,25300],["2014-05-15",4002.96,4002.96,3647.14,3647.14,22500],["2014-05-16",4002.96,4002.96,3647.14,3914.01,52800],["2014-05-19",3914.01,3914.01,3736.1,3825.05,21200],["2014-05-20",3914.01,3914.01,3914.01,3914.01,400],["2014-05-21",4002.96,4269.83,4002.96,4269.83,74300],["2014-05-22",4091.92,4269.83,4091.92,4269.83,2300],["2014-05-23",4269.83,4269.83,4180.87,4180.87,4400],["2014-05-26",4002.96,4536.69,4002.96,4447.74,18400],["2014-05-27",4536.69,4536.69,4447.74,4536.69,42600],["2014-05-28",4803.55,4803.55,4714.6,4803.55,300],["2014-05-29",4714.6,4714.6,4447.74,4447.74,22000],["2014-05-30",4625.64,4625.64,4269.83,4447.74,12100],["2014-06-02",4269.83,4358.78,4002.96,4358.78,12000],["2014-06-03",4269.83,4269.83,4269.83,4269.83,0],["2014-06-04",4180.87,4180.87,4091.92,4091.92,10900],["2014-06-05",4447.74,4447.74,4447.74,4447.74,3500],["2014-06-06",4447.74,4536.69,4447.74,4536.69,4000],["2014-06-09",4447.74,4536.69,4447.74,4536.69,1100],["2014-06-10",4536.69,4536.69,4269.83,4269.83,23000],["2014-06-11",4536.69,4536.69,4269.83,4447.74,6800],["2014-06-12",4269.83,4358.78,4269.83,4269.83,15900],["2014-06-13",4269.83,4447.74,4269.83,4358.78,32700],["2014-06-16",4536.69,4536.69,4269.83,4447.74,4100],["2014-06-17",4447.74,4447.74,4358.78,4358.78,2600],["2014-06-18",4269.83,4358.78,4269.83,4358.78,2500],["2014-06-19",4269.83,4358.78,4180.87,4180.87,29700],["2014-06-20",4180.87,4358.78,4180.87,4358.78,10100],["2014-06-23",4180.87,4269.83,4180.87,4269.83,4100],["2014-06-24",4269.83,4358.78,4180.87,4269.83,24600],["2014-06-25",4358.78,4358.78,4269.83,4269.83,1100],["2014-06-26",4358.78,4358.78,4358.78,4358.78,100],["2014-06-27",4358.78,4358.78,4358.78,4358.78,0],["2014-06-30",4180.87,4358.78,4180.87,4180.87,3500],["2014-07-01",4269.83,4269.83,4269.83,4269.83,2000],["2014-07-02",4269.83,4269.83,3914.01,3914.01,9500],["2014-07-03",4180.87,4180.87,4091.92,4180.87,31200],["2014-07-04",4269.83,4358.78,4180.87,4358.78,4800],["2014-07-07",4269.83,4269.83,4269.83,4269.83,9600],["2014-07-08",4180.87,4358.78,3914.01,4358.78,51500],["2014-07-09",4180.87,4358.78,4180.87,4358.78,18400],["2014-07-10",4269.83,4269.83,4091.92,4091.92,18000],["2014-07-11",4180.87,4180.87,4091.92,4180.87,14800],["2014-07-14",4180.87,4180.87,4180.87,4180.87,7000],["2014-07-15",4180.87,4180.87,4180.87,4180.87,11500],["2014-07-16",4180.87,4180.87,4180.87,4180.87,6200],["2014-07-17",4180.87,4269.83,4180.87,4269.83,2900],["2014-07-18",4269.83,4269.83,3914.01,4269.83,36000],["2014-07-21",4269.83,4269.83,4091.92,4091.92,20800],["2014-07-22",4180.87,4180.87,4091.92,4091.92,8200],["2014-07-23",4091.92,4091.92,4091.92,4091.92,3000],["2014-07-24",4180.87,4180.87,4180.87,4180.87,6500],["2014-07-25",4091.92,4180.87,4091.92,4180.87,16800],["2014-07-28",4180.87,4180.87,4091.92,4091.92,23500],["2014-07-29",4091.92,4091.92,4002.96,4091.92,10700],["2014-07-30",4180.87,4447.74,4180.87,4447.74,67900],["2014-07-31",4447.74,4447.74,4358.78,4358.78,8300],["2014-08-01",4625.64,4625.64,4536.69,4536.69,3200],["2014-08-04",4625.64,4625.64,4625.64,4625.64,500],["2014-08-05",4714.6,4714.6,4714.6,4714.6,100],["2014-08-06",4714.6,4714.6,4536.69,4714.6,31100],["2014-08-07",4536.69,4714.6,4536.69,4714.6,10200],["2014-08-08",4714.6,4803.55,4625.64,4803.55,9000],["2014-08-11",4625.64,4714.6,4625.64,4714.6,23300],["2014-08-12",4536.69,4625.64,4536.69,4625.64,25800],["2014-08-13",4625.64,4625.64,4625.64,4625.64,2000],["2014-08-14",4625.64,4625.64,4625.64,4625.64,8400],["2014-08-15",4625.64,4981.46,4625.64,4981.46,51800],["2014-08-18",4803.55,4981.46,4180.87,4892.51,43200],["2014-08-19",4981.46,4981.46,4892.51,4892.51,117900],["2014-08-20",4892.51,4981.46,4892.51,4892.51,33600],["2014-08-21",4714.6,4892.51,4625.64,4892.51,27400],["2014-08-22",4892.51,4981.46,4803.55,4803.55,31400],["2014-08-25",5070.42,5070.42,4714.6,4714.6,21100],["2014-08-26",4981.46,5070.42,4981.46,4981.46,20200],["2014-08-27",5070.42,5070.42,4625.64,4625.64,8100],["2014-08-28",4892.51,4981.46,4714.6,4714.6,3200],["2014-08-29",4625.64,4981.46,4625.64,4803.55,20700],["2014-09-03",4892.51,4981.46,4892.51,4892.51,13900],["2014-09-04",4981.46,5070.42,4981.46,4981.46,71800],["2014-09-05",4981.46,5159.37,4981.46,5070.42,25300],["2014-09-08",4892.51,5159.37,4892.51,4892.51,31100],["2014-09-09",5159.37,5515.19,5159.37,5159.37,269400],["2014-09-10",5337.28,5604.15,5248.33,5426.24,43000],["2014-09-11",5426.24,5426.24,5337.28,5337.28,13300],["2014-09-12",5337.28,5337.28,5248.33,5337.28,21000],["2014-09-15",5337.28,5693.1,5248.33,5426.24,22800],["2014-09-16",5515.19,5515.19,5337.28,5337.28,82500],["2014-09-17",5426.24,5515.19,5337.28,5426.24,123500],["2014-09-18",5515.19,5604.15,5337.28,5337.28,16300],["2014-09-19",5337.28,5337.28,4981.46,4981.46,5500],["2014-09-22",5248.33,5337.28,5159.37,5159.37,4600],["2014-09-23",5337.28,5337.28,5248.33,5248.33,15100],["2014-09-24",5337.28,5693.1,5337.28,5337.28,5500],["2014-09-25",5337.28,5337.28,5337.28,5337.28,10100],["2014-09-26",5782.06,5782.06,4803.55,5337.28,15300],["2014-09-29",5426.24,5515.19,5426.24,5515.19,2000],["2014-09-30",5515.19,5693.1,5515.19,5515.19,38900],["2014-10-01",5604.15,5604.15,5515.19,5515.19,24000],["2014-10-02",5604.15,5871.01,5604.15,5604.15,4300],["2014-10-03",5693.1,6048.92,5693.1,5871.01,79600],["2014-10-06",5782.06,6226.83,5782.06,6048.92,46800],["2014-10-07",6137.87,6671.6,5959.97,6404.74,135100],["2014-10-08",6760.56,6938.47,6493.69,6671.6,34800],["2014-10-09",6671.6,6671.6,6226.83,6226.83,10700],["2014-10-10",6048.92,6137.87,6048.92,6048.92,28500],["2014-10-13",6048.92,6048.92,5959.97,5959.97,3300],["2014-10-14",6137.87,6404.74,6048.92,6404.74,42400],["2014-10-15",6137.87,6671.6,6137.87,6671.6,47000],["2014-10-16",6315.78,7116.38,6315.78,6671.6,195000],["2014-10-17",6582.65,7561.15,6582.65,7472.2,28500],["2014-10-20",6760.56,7294.29,6760.56,6849.51,104520],["2014-10-21",7383.24,7561.15,7383.24,7561.15,35200],["2014-10-22",7561.15,7561.15,7116.38,7116.38,11400],["2014-10-23",7561.15,7561.15,7294.29,7383.24,75000],["2014-10-24",7916.97,7916.97,7383.24,7383.24,32900],["2014-10-27",7383.24,7383.24,7116.38,7205.33,68600],["2014-10-28",8005.92,8005.92,7383.24,7383.24,25600],["2014-10-29",6671.6,7383.24,6671.6,7383.24,37000],["2014-10-30",7294.29,7383.24,7294.29,7383.24,24500],["2014-10-31",7828.01,7828.01,7294.29,7294.29,1200],["2014-11-03",7205.33,7205.33,7205.33,7205.33,1200],["2014-11-04",7116.38,7383.24,7116.38,7294.29,31200],["2014-11-05",7116.38,7116.38,7116.38,7116.38,3400],["2014-11-06",7116.38,7205.33,6938.47,7205.33,64900],["2014-11-07",7027.42,7205.33,7027.42,7205.33,18100],["2014-11-10",7205.33,7205.33,7116.38,7205.33,18000],["2014-11-11",7205.33,7294.29,7116.38,7294.29,77300],["2014-11-12",7205.33,7294.29,7205.33,7294.29,9000],["2014-11-13",7205.33,7205.33,7205.33,7205.33,2000],["2014-11-14",7205.33,7383.24,7205.33,7294.29,59900],["2014-11-17",7561.15,7561.15,7205.33,7205.33,10100],["2014-11-18",7205.33,7294.29,7205.33,7205.33,12300],["2014-11-19",7294.29,7383.24,7205.33,7205.33,37900],["2014-11-20",7294.29,7294.29,7205.33,7294.29,7800],["2014-11-21",7116.38,7205.33,7116.38,7205.33,6600],["2014-11-24",7294.29,7294.29,7205.33,7294.29,38600],["2014-11-25",7294.29,7294.29,7294.29,7294.29,3300],["2014-11-26",7116.38,7383.24,7116.38,7294.29,31800],["2014-11-27",6938.47,7116.38,6582.65,7116.38,7000],["2014-11-28",7205.33,7205.33,7116.38,7205.33,5900],["2014-12-01",7116.38,7116.38,7116.38,7116.38,5500],["2014-12-02",6404.74,7116.38,6404.74,7116.38,5100],["2014-12-03",7027.42,7027.42,7027.42,7027.42,4100],["2014-12-04",6849.51,6849.51,6849.51,6849.51,1100],["2014-12-05",7116.38,7116.38,6938.47,6938.47,8700],["2014-12-08",7116.38,7116.38,7116.38,7116.38,0],["2014-12-09",7116.38,7294.29,6404.74,7205.33,44300],["2014-12-10",7116.38,7294.29,7116.38,7205.33,61100],["2014-12-11",7383.24,7472.2,7294.29,7294.29,22700],["2014-12-12",7116.38,7383.24,6671.6,7383.24,2100],["2014-12-15",7383.24,7383.24,7116.38,7205.33,28300],["2014-12-16",7116.38,7116.38,7027.42,7027.42,6000],["2014-12-17",7027.42,7027.42,7027.42,7027.42,0],["2014-12-18",6582.65,6582.65,6582.65,6582.65,1000],["2014-12-19",7205.33,7205.33,7205.33,7205.33,21600],["2014-12-22",7472.2,7472.2,7472.2,7472.2,100],["2014-12-23",6849.51,6849.51,6849.51,6849.51,5000],["2014-12-24",6849.51,6849.51,6226.83,6226.83,7000],["2014-12-25",6938.47,7027.42,6938.47,7027.42,11700],["2014-12-26",7027.42,7472.2,7027.42,7472.2,64300],["2014-12-29",7205.33,7205.33,6938.47,6938.47,17000],["2014-12-30",7027.42,7027.42,7027.42,7027.42,2000],["2014-12-31",7027.42,7027.42,7027.42,7027.42,0],["2015-01-05",6938.47,6938.47,6938.47,6938.47,7200],["2015-01-06",7027.42,7027.42,7027.42,7027.42,19000],["2015-01-07",7294.29,7294.29,7027.42,7027.42,8400],["2015-01-08",7116.38,7116.38,7116.38,7116.38,18000],["2015-01-09",6404.74,7027.42,6404.74,7027.42,6800],["2015-01-12",7205.33,7205.33,7116.38,7116.38,16800],["2015-01-13",7205.33,7205.33,7027.42,7027.42,10100],["2015-01-14",7116.38,7205.33,7116.38,7205.33,66600],["2015-01-15",7205.33,7294.29,7205.33,7294.29,57900],["2015-01-16",7205.33,7383.24,7205.33,7383.24,20100],["2015-01-19",7205.33,7205.33,7205.33,7205.33,400],["2015-01-20",7205.33,7205.33,7116.38,7116.38,13000],["2015-01-21",7294.29,7383.24,7294.29,7294.29,53600],["2015-01-22",7294.29,7294.29,6849.51,7116.38,32800],["2015-01-23",7116.38,7116.38,7116.38,7116.38,3300],["2015-01-26",7116.38,7116.38,7116.38,7116.38,2000],["2015-01-27",7116.38,7116.38,7116.38,7116.38,0],["2015-01-28",6760.56,7294.29,6760.56,7294.29,47600],["2015-01-29",7116.38,7116.38,7116.38,7116.38,0],["2015-01-30",6760.56,6849.51,6760.56,6849.51,14000],["2015-02-02",7294.29,7294.29,7294.29,7294.29,58500],["2015-02-03",7205.33,7205.33,7205.33,7205.33,5400],["2015-02-04",7116.38,7116.38,7116.38,7116.38,900],["2015-02-05",7027.42,7205.33,7027.42,7205.33,7300],["2015-02-06",6938.47,6938.47,6404.74,6671.6,30500],["2015-02-09",7027.42,7027.42,7027.42,7027.42,3700],["2015-02-10",7116.38,7116.38,6404.74,7116.38,332500],["2015-02-11",7205.33,7205.33,6404.74,7205.33,100100],["2015-02-12",7116.38,7116.38,7116.38,7116.38,4000],["2015-02-13",7116.38,7116.38,7027.42,7027.42,2300],["2015-02-24",7205.33,7205.33,7205.33,7205.33,400],["2015-02-25",7027.42,7027.42,7027.42,7027.42,500],["2015-02-26",7027.42,7027.42,7027.42,7027.42,1500],["2015-02-27",7027.42,7205.33,7027.42,7205.33,500],["2015-03-02",7116.38,7116.38,7116.38,7116.38,0],["2015-03-03",7116.38,7383.24,7116.38,7294.29,25200],["2015-03-04",7116.38,7383.24,7116.38,7383.24,1101],["2015-03-05",7205.33,7205.33,7205.33,7205.33,1901],["2015-03-06",7205.33,7561.15,7116.38,7116.38,27719],["2015-03-09",7294.29,7294.29,7116.38,7116.38,11600],["2015-03-10",7116.38,7383.24,7116.38,7116.38,9700],["2015-03-11",7205.33,7205.33,7205.33,7205.33,100],["2015-03-12",7205.33,7383.24,7116.38,7383.24,15600],["2015-03-13",7294.29,7294.29,7294.29,7294.29,100],["2015-03-16",7205.33,7205.33,7116.38,7116.38,2500],["2015-03-17",7205.33,7205.33,7205.33,7205.33,0],["2015-03-18",7294.29,7294.29,7294.29,7294.29,20000],["2015-03-19",7294.29,7294.29,7294.29,7294.29,0],["2015-03-20",7116.38,7116.38,7027.42,7116.38,2800],["2015-03-23",7205.33,7205.33,7205.33,7205.33,400],["2015-03-24",7116.38,7205.33,7116.38,7205.33,900],["2015-03-25",7116.38,7205.33,7116.38,7116.38,4300],["2015-03-26",7116.38,7116.38,6404.74,6404.74,7000],["2015-03-27",7116.38,7116.38,6760.56,6760.56,5400],["2015-03-30",7116.38,7205.33,7027.42,7116.38,64500],["2015-03-31",6404.74,7294.29,6404.74,7294.29,61700],["2015-04-01",6493.69,7294.29,6493.69,7294.29,52600],["2015-04-02",7294.29,7294.29,7294.29,7294.29,5100],["2015-04-03",6582.65,7205.33,6582.65,7116.38,5300],["2015-04-06",7205.33,7205.33,7027.42,7027.42,3300],["2015-04-07",7116.38,7116.38,7116.38,7116.38,8100],["2015-04-08",7116.38,7294.29,7116.38,7294.29,18000],["2015-04-09",7294.29,7294.29,7205.33,7205.33,6500],["2015-04-10",7205.33,7205.33,7205.33,7205.33,1000],["2015-04-13",7205.33,7205.33,7205.33,7205.33,0],["2015-04-14",7205.33,7205.33,7116.38,7116.38,6900],["2015-04-15",7116.38,7116.38,7027.42,7116.38,8500],["2015-04-16",7383.24,7383.24,7383.24,7383.24,10000],["2015-04-17",7383.24,7472.2,7383.24,7472.2,56900],["2015-04-20",6849.51,7205.33,6671.6,6671.6,65100],["2015-04-21",7116.38,7116.38,6671.6,7027.42,10700],["2015-04-22",6849.51,6849.51,6849.51,6849.51,0],["2015-04-23",6849.51,6849.51,6849.51,6849.51,86500],["2015-04-24",7205.33,7205.33,7205.33,7205.33,100],["2015-04-27",7205.33,7205.33,7205.33,7205.33,0],["2015-05-04",7116.38,7383.24,7116.38,7383.24,900],["2015-05-05",7383.24,7383.24,7383.24,7383.24,100],["2015-05-06",7561.15,7561.15,6671.6,6671.6,20000],["2015-05-07",7027.42,7027.42,7027.42,7027.42,100],["2015-05-08",7027.42,7027.42,7027.42,7027.42,0],["2015-05-11",7027.42,7027.42,6938.47,6938.47,4000],["2015-05-12",6671.6,6671.6,6582.65,6671.6,7000],["2015-05-13",6493.69,6493.69,6493.69,6493.69,100],["2015-05-14",6582.65,6671.6,6582.65,6671.6,1500],["2015-05-15",7116.38,7116.38,7116.38,7116.38,100],["2015-05-18",7116.38,7116.38,7116.38,7116.38,0],["2015-05-19",6404.74,6404.74,6404.74,6404.74,3000],["2015-05-20",7027.42,7027.42,7027.42,7027.42,100],["2015-05-21",7116.38,7116.38,7116.38,7116.38,200],["2015-05-22",6404.74,6582.65,6404.74,6404.74,22000],["2015-05-25",7027.42,7027.42,7027.42,7027.42,100],["2015-05-26",6671.6,7027.42,6671.6,7027.42,400],["2015-05-27",7383.24,7383.24,6760.56,6760.56,900],["2015-05-28",7383.24,7383.24,6849.51,6849.51,5100],["2015-05-29",6849.51,6849.51,6849.51,6849.51,0],["2015-06-01",7116.38,7116.38,7116.38,7116.38,100],["2015-06-02",7828.01,7828.01,7116.38,7116.38,200],["2015-06-03",7472.2,7472.2,6760.56,6760.56,1000],["2015-06-04",7116.38,7116.38,7116.38,7116.38,200],["2015-06-05",7828.01,7828.01,7828.01,7828.01,100],["2015-06-08",7828.01,7828.01,7828.01,7828.01,0],["2015-06-09",7116.38,7116.38,7116.38,7116.38,100],["2015-06-10",6671.6,6671.6,6671.6,6671.6,4600],["2015-06-11",6938.47,6938.47,6226.83,6671.6,3500],["2015-06-12",7116.38,7116.38,7116.38,7116.38,100],["2015-06-15",7383.24,7383.24,7383.24,7383.24,100],["2015-06-16",7116.38,7116.38,6671.6,6671.6,3200],["2015-06-17",6671.6,6671.6,6671.6,6671.6,0],["2015-06-18",7294.29,7294.29,6760.56,6760.56,400100],["2015-06-19",6938.47,6938.47,6938.47,6938.47,100],["2015-06-22",7561.15,7561.15,6404.74,6404.74,5300],["2015-06-23",7027.42,7027.42,6404.74,6404.74,3500],["2015-06-24",7027.42,7027.42,6493.69,6493.69,6200],["2015-06-25",6760.56,6760.56,6671.6,6671.6,4700],["2015-06-26",6048.92,6493.69,6048.92,6493.69,8000],["2015-06-29",6315.78,6315.78,6315.78,6315.78,900],["2015-06-30",6760.56,6760.56,6760.56,6760.56,100],["2015-07-01",6938.47,6938.47,6938.47,6938.47,3000],["2015-07-02",7116.38,7116.38,6048.92,7027.42,501600],["2015-07-03",6315.78,6404.74,6315.78,6404.74,1500],["2015-07-06",6315.78,6582.65,6315.78,6582.65,4000],["2015-07-07",6315.78,6582.65,6315.78,6582.65,5100],["2015-07-08",6315.78,6493.69,6048.92,6493.69,6700],["2015-07-09",6493.69,6582.65,6137.87,6582.65,5600],["2015-07-10",6849.51,6849.51,6849.51,6849.51,100],["2015-07-13",6849.51,6849.51,6849.51,6849.51,0],["2015-07-14",6315.78,6404.74,6315.78,6315.78,12800],["2015-07-15",6315.78,6315.78,6226.83,6226.83,1078500],["2015-07-16",6226.83,6404.74,6226.83,6404.74,270500],["2015-07-17",6404.74,6404.74,6404.74,6404.74,2000],["2015-07-20",6404.74,6404.74,6315.78,6315.78,4500],["2015-07-21",6315.78,6315.78,6315.78,6315.78,4500],["2015-07-22",6315.78,6315.78,6315.78,6315.78,1500],["2015-07-23",6315.78,6315.78,6226.83,6226.83,14000],["2015-07-24",6226.83,6226.83,6226.83,6226.83,2000],["2015-07-27",6315.78,6315.78,6315.78,6315.78,1000],["2015-07-28",7205.33,7205.33,6226.83,6315.78,14500],["2015-07-29",6404.74,6404.74,6315.78,6315.78,5700],["2015-07-30",6048.92,6048.92,6048.92,6048.92,700],["2015-07-31",6315.78,6493.69,6315.78,6493.69,14050],["2015-08-03",6404.74,6404.74,5871.01,5871.01,1100],["2015-08-04",6315.78,6315.78,6226.83,6226.83,1200],["2015-08-05",6404.74,7116.38,6404.74,7116.38,8400],["2015-08-06",6493.69,7162.16,6398.2,7162.16,15400],["2015-08-07",6207.21,7162.16,6111.71,7162.16,8000],["2015-08-10",6780.18,7257.66,6207.21,7257.66,49700],["2015-08-11",6971.17,6971.17,6875.68,6971.17,34500],["2015-08-12",7066.67,7162.16,6302.7,7162.16,27400],["2015-08-13",7162.16,7162.16,6875.68,6875.68,30000],["2015-08-14",7066.67,7353.15,7066.67,7162.16,62800],["2015-08-17",7162.16,7162.16,7162.16,7162.16,2500],["2015-08-18",7162.16,7162.16,7162.16,7162.16,7400],["2015-08-19",6398.2,7257.66,6398.2,7257.66,5100],["2015-08-20",7162.16,7162.16,6398.2,6398.2,5100],["2015-08-21",7066.67,7066.67,5538.74,5825.23,11300],["2015-08-24",6589.19,6589.19,5825.23,6589.19,66500],["2015-08-25",7066.67,7066.67,5634.23,5634.23,5100],["2015-08-26",6207.21,6398.2,5920.72,6398.2,166100],["2015-08-27",6207.21,6207.21,6207.21,6207.21,5000],["2015-08-28",6398.2,7066.67,6398.2,7066.67,300],["2015-08-31",7639.64,7639.64,7639.64,7639.64,100],["2015-09-01",6493.69,6493.69,6493.69,6493.69,5200],["2015-09-03",6493.69,6493.69,6493.69,6493.69,0],["2015-09-04",6875.68,6875.68,6875.68,6875.68,300],["2015-09-07",6971.17,6971.17,5920.72,5920.72,5100],["2015-09-08",6780.18,6780.18,6016.22,6780.18,27000],["2015-09-09",7639.64,7639.64,6684.68,6684.68,31900],["2015-09-10",7544.14,7544.14,7544.14,7544.14,100],["2015-09-11",7544.14,7544.14,7544.14,7544.14,0],["2015-09-14",6684.68,6684.68,6684.68,6684.68,3000],["2015-09-15",6875.68,6875.68,6875.68,6875.68,9800],["2015-09-16",6780.18,7066.67,6684.68,7066.67,38100],["2015-09-17",7639.64,7735.14,7162.16,7639.64,11300],["2015-09-18",7162.16,7162.16,7162.16,7162.16,12900],["2015-09-21",8212.61,8212.61,7066.67,7066.67,14600],["2015-09-22",7066.67,7066.67,7066.67,7066.67,0],["2015-09-23",7066.67,7066.67,7066.67,7066.67,0],["2015-09-24",7162.16,7162.16,7162.16,7162.16,100],["2015-09-25",7926.13,7926.13,7926.13,7926.13,100],["2015-09-28",7926.13,7926.13,7926.13,7926.13,0],["2015-09-29",7926.13,7926.13,7926.13,7926.13,0],["2015-09-30",9072.07,9072.07,9072.07,9072.07,100],["2015-10-01",9072.07,9072.07,9072.07,9072.07,0],["2015-10-02",9072.07,9072.07,9072.07,9072.07,0],["2015-10-05",9072.07,9072.07,9072.07,9072.07,0],["2015-10-06",7735.14,7735.14,7735.14,7735.14,1100],["2015-10-07",7162.16,7162.16,7162.16,7162.16,26700],["2015-10-08",7162.16,7162.16,7162.16,7162.16,0],["2015-10-09",7162.16,7162.16,7162.16,7162.16,0],["2015-10-12",7162.16,7257.66,7162.16,7257.66,16100],["2015-10-13",7639.64,7639.64,7639.64,7639.64,100],["2015-10-14",7639.64,7639.64,7639.64,7639.64,0],["2015-10-15",7162.16,7162.16,7162.16,7162.16,1300],["2015-10-16",7162.16,7162.16,7162.16,7162.16,62000],["2015-10-19",7162.16,7162.16,7162.16,7162.16,0],["2015-10-20",7066.67,7066.67,7066.67,7066.67,400],["2015-10-21",7066.67,7162.16,6016.22,7162.16,60000],["2015-10-22",6589.19,6589.19,6589.19,6589.19,500],["2015-10-23",7544.14,7544.14,7544.14,7544.14,100],["2015-10-26",7162.16,7162.16,7162.16,7162.16,13000],["2015-10-27",7162.16,7162.16,7162.16,7162.16,9100],["2015-10-28",7162.16,7162.16,7162.16,7162.16,0],["2015-10-29",7448.65,7448.65,7448.65,7448.65,100],["2015-10-30",7162.16,7162.16,7162.16,7162.16,2100],["2015-11-02",6684.68,6684.68,6684.68,6684.68,3000],["2015-11-03",7162.16,7162.16,7162.16,7162.16,500],["2015-11-04",7162.16,7162.16,7162.16,7162.16,5000],["2015-11-05",7544.14,7544.14,7544.14,7544.14,100],["2015-11-06",7544.14,7544.14,7544.14,7544.14,0],["2015-11-09",7162.16,7162.16,7162.16,7162.16,5400],["2015-11-10",7162.16,7162.16,7162.16,7162.16,12500],["2015-11-11",6684.68,7162.16,6684.68,7162.16,5200],["2015-11-12",6684.68,6684.68,6589.19,6589.19,6000],["2015-11-13",7257.66,7257.66,7257.66,7257.66,100],["2015-11-16",7257.66,7257.66,7257.66,7257.66,0],["2015-11-17",7257.66,7257.66,7257.66,7257.66,0],["2015-11-18",7257.66,7257.66,7257.66,7257.66,0],["2015-11-19",7257.66,7257.66,7257.66,7257.66,0],["2015-11-20",7257.66,7257.66,7257.66,7257.66,0],["2015-11-23",7257.66,7257.66,7257.66,7257.66,0],["2015-11-24",6302.7,7162.16,6207.21,7162.16,5700],["2015-11-25",5538.74,6111.71,5538.74,6111.71,1100],["2015-11-26",6207.21,6398.2,5920.72,5920.72,5500],["2015-11-27",6875.68,6875.68,6684.68,6684.68,4400],["2015-11-30",7162.16,7162.16,7162.16,7162.16,100],["2015-12-01",7162.16,7162.16,7162.16,7162.16,0],["2015-12-02",6207.21,6207.21,6111.71,6111.71,4000],["2015-12-03",6971.17,6971.17,6207.21,6971.17,5100],["2015-12-04",6398.2,6398.2,6398.2,6398.2,0],["2015-12-07",6398.2,6398.2,6398.2,6398.2,500],["2015-12-08",6207.21,6493.69,6207.21,6493.69,4300],["2015-12-09",6589.19,7162.16,6493.69,6493.69,389100],["2015-12-10",6589.19,6875.68,6589.19,6875.68,525000],["2015-12-11",6875.68,6875.68,6875.68,6875.68,0],["2015-12-14",6875.68,6875.68,6875.68,6875.68,0],["2015-12-15",6780.18,6971.17,6780.18,6971.17,3000],["2015-12-16",7544.14,7544.14,7066.67,7066.67,61100],["2015-12-17",7544.14,7544.14,7544.14,7544.14,100],["2015-12-18",7544.14,7544.14,7544.14,7544.14,0],["2015-12-21",7544.14,7544.14,7544.14,7544.14,0],["2015-12-22",7544.14,7544.14,7544.14,7544.14,0],["2015-12-23",7735.14,7735.14,7735.14,7735.14,100],["2015-12-24",7926.13,7926.13,7926.13,7926.13,100],["2015-12-25",7926.13,7926.13,7926.13,7926.13,0],["2015-12-28",7926.13,7926.13,7926.13,7926.13,0],["2015-12-29",7926.13,7926.13,7926.13,7926.13,0],["2015-12-30",7926.13,7926.13,7926.13,7926.13,0],["2015-12-31",7926.13,7926.13,7926.13,7926.13,0],["2016-01-04",7926.13,7926.13,7926.13,7926.13,0],["2016-01-05",7926.13,7926.13,7926.13,7926.13,0],["2016-01-06",7926.13,7926.13,7926.13,7926.13,0],["2016-01-07",7162.16,7162.16,6875.68,6875.68,25800],["2016-01-08",7830.63,7830.63,7830.63,7830.63,100],["2016-01-11",8403.6,8403.6,8403.6,8403.6,100],["2016-01-12",8403.6,8403.6,8403.6,8403.6,0],["2016-01-13",8403.6,8403.6,8403.6,8403.6,10],["2016-01-14",8403.6,8403.6,8403.6,8403.6,0],["2016-01-15",8403.6,8403.6,8403.6,8403.6,0],["2016-01-18",8403.6,8403.6,8403.6,8403.6,0],["2016-01-19",8403.6,8403.6,8403.6,8403.6,0],["2016-01-20",7162.16,7162.16,7162.16,7162.16,100],["2016-01-21",6111.71,6207.21,6111.71,6207.21,7900],["2016-01-22",6207.21,6207.21,6207.21,6207.21,0],["2016-01-25",6971.17,7066.67,6971.17,7066.67,103800],["2016-01-26",6971.17,7066.67,6971.17,7066.67,1100],["2016-01-27",6971.17,6971.17,6971.17,6971.17,0],["2016-01-28",6971.17,6971.17,6971.17,6971.17,0],["2016-01-29",6971.17,6971.17,6971.17,6971.17,0],["2016-02-01",6016.22,6016.22,6016.22,6016.22,2400],["2016-02-02",6875.68,6875.68,6780.18,6780.18,194100],["2016-02-03",7639.64,7639.64,7639.64,7639.64,100],["2016-02-04",6493.69,7544.14,6493.69,7544.14,500],["2016-02-05",7544.14,7544.14,7544.14,7544.14,100],["2016-02-15",7544.14,7544.14,7544.14,7544.14,0],["2016-02-16",7544.14,7544.14,7544.14,7544.14,0],["2016-02-17",7448.65,7448.65,7448.65,7448.65,100],["2016-02-18",7448.65,7448.65,7448.65,7448.65,0],["2016-02-19",7448.65,7448.65,7448.65,7448.65,0],["2016-02-22",6493.69,7353.15,6493.69,7353.15,8300],["2016-02-23",7544.14,7544.14,6589.19,7353.15,300],["2016-02-24",6207.21,6207.21,6207.21,6207.21,500],["2016-02-25",6207.21,6780.18,6207.21,6780.18,4300],["2016-02-26",7162.16,7162.16,7162.16,7162.16,100],["2016-02-29",7162.16,7162.16,7162.16,7162.16,0],["2016-03-01",7066.67,7066.67,7066.67,7066.67,8700],["2016-03-02",6684.68,6684.68,6207.21,6207.21,2000],["2016-03-03",6684.68,6684.68,6684.68,6684.68,2800],["2016-03-04",6684.68,6684.68,6684.68,6684.68,0],["2016-03-07",6684.68,6875.68,6684.68,6684.68,2700],["2016-03-08",6684.68,6684.68,6684.68,6684.68,0],["2016-03-09",6684.68,6684.68,6684.68,6684.68,31800],["2016-03-10",6398.2,7162.16,6207.21,7162.16,1900],["2016-03-11",6398.2,6398.2,6398.2,6398.2,5100],["2016-03-14",6398.2,6398.2,6398.2,6398.2,100],["2016-03-15",6684.68,6684.68,6684.68,6684.68,100],["2016-03-16",6493.69,6875.68,6493.69,6875.68,3000],["2016-03-17",6684.68,6684.68,6398.2,6398.2,300],["2016-03-18",6589.19,6589.19,6589.19,6589.19,100],["2016-03-21",6875.68,7162.16,6493.69,6493.69,4000],["2016-03-22",6493.69,6589.19,6493.69,6589.19,2100],["2016-03-23",6493.69,6589.19,6493.69,6493.69,8500],["2016-03-24",6780.18,6780.18,6780.18,6780.18,100],["2016-03-25",6875.68,6875.68,6589.19,6589.19,5100],["2016-03-28",6875.68,6875.68,6589.19,6589.19,3100],["2016-03-29",6780.18,6780.18,6493.69,6589.19,14600],["2016-03-30",6780.18,6780.18,6398.2,6398.2,600],["2016-03-31",7162.16,7162.16,7162.16,7162.16,500],["2016-04-01",7162.16,7162.16,7162.16,7162.16,0],["2016-04-04",6684.68,6684.68,6684.68,6684.68,600],["2016-04-05",6684.68,6684.68,6684.68,6684.68,300],["2016-04-06",6684.68,6684.68,6684.68,6684.68,0],["2016-04-07",6589.19,6589.19,6589.19,6589.19,200],["2016-04-08",6589.19,6589.19,6589.19,6589.19,0],["2016-04-11",6493.69,6493.69,6016.22,6016.22,13500],["2016-04-12",6684.68,6684.68,6684.68,6684.68,100],["2016-04-13",6589.19,6589.19,6589.19,6589.19,500],["2016-04-14",6493.69,6493.69,6493.69,6493.69,100],["2016-04-15",6493.69,6493.69,6493.69,6493.69,0],["2016-04-19",6493.69,6493.69,6493.69,6493.69,12000],["2016-04-20",6493.69,6493.69,6493.69,6493.69,0],["2016-04-21",5538.74,5538.74,5538.74,5538.74,100],["2016-04-22",6302.7,6302.7,5729.73,5825.23,5400],["2016-04-25",5825.23,5825.23,5825.23,5825.23,43],["2016-04-26",6493.69,6493.69,5156.76,5156.76,300],["2016-04-27",6302.7,6302.7,6302.7,6302.7,237100],["2016-04-28",6302.7,6302.7,6302.7,6302.7,5200],["2016-04-29",6302.7,6302.7,6302.7,6302.7,0],["2016-05-04",5729.73,5825.23,5729.73,5825.23,6400],["2016-05-05",6302.7,6302.7,6302.7,6302.7,5400],["2016-05-06",5538.74,5538.74,5538.74,5538.74,400],["2016-05-09",6302.7,6302.7,6302.7,6302.7,10900],["2016-05-10",6684.68,6684.68,6684.68,6684.68,100],["2016-05-11",6302.7,6302.7,6302.7,6302.7,6000],["2016-05-12",6302.7,6302.7,6207.21,6207.21,4000],["2016-05-13",6684.68,6684.68,6207.21,6207.21,200],["2016-05-16",6875.68,6875.68,6875.68,6875.68,100],["2016-05-17",6302.7,6302.7,6302.7,6302.7,5000],["2016-05-18",6016.22,6016.22,6016.22,6016.22,10100],["2016-05-19",6016.22,6016.22,6016.22,6016.22,7500],["2016-05-20",6875.68,6875.68,6016.22,6016.22,11100],["2016-05-23",6684.68,6684.68,6684.68,6684.68,100],["2016-05-24",6684.68,6684.68,6684.68,6684.68,0],["2016-05-25",5920.72,5920.72,5920.72,5920.72,8000],["2016-05-26",5920.72,5920.72,5920.72,5920.72,5078],["2016-05-27",6589.19,6589.19,6589.19,6589.19,100],["2016-05-30",6589.19,6589.19,6589.19,6589.19,0],["2016-05-31",6111.71,6111.71,6111.71,6111.71,2000],["2016-06-01",6111.71,6111.71,5920.72,5920.72,13400],["2016-06-02",6016.22,6016.22,6016.22,6016.22,0],["2016-06-03",5920.72,5920.72,5920.72,5920.72,100],["2016-06-06",6780.18,6780.18,6780.18,6780.18,100],["2016-06-07",5825.23,6016.22,5825.23,6016.22,8600],["2016-06-08",5920.72,6302.7,5920.72,5920.72,400],["2016-06-09",6493.69,6493.69,6207.21,6207.21,200],["2016-06-10",6111.71,6111.71,6016.22,6016.22,10000],["2016-06-13",6589.19,6589.19,5825.23,5920.72,6600],["2016-06-14",6398.2,6398.2,6398.2,6398.2,100],["2016-06-15",6302.7,6875.68,6302.7,6780.18,402900],["2016-06-16",7544.14,7544.14,6589.19,6684.68,14000],["2016-06-17",7544.14,7544.14,6971.17,7162.16,204500],["2016-06-20",7639.64,7639.64,6398.2,6398.2,31900],["2016-06-21",7639.64,7639.64,6971.17,6971.17,18400],["2016-06-22",6971.17,7162.16,6971.17,6971.17,96500],["2016-06-23",7066.67,7066.67,6780.18,6780.18,13100],["2016-06-24",7639.64,7639.64,6780.18,6780.18,9300],["2016-06-27",6875.68,6875.68,6875.68,6875.68,0],["2016-06-28",6875.68,6875.68,6875.68,6875.68,0],["2016-06-29",6875.68,6875.68,6875.68,6875.68,0],["2016-06-30",6875.68,7353.15,6875.68,7353.15,255000],["2016-07-01",7257.66,7257.66,7257.66,7257.66,0],["2016-07-04",6302.7,6302.7,6302.7,6302.7,10000],["2016-07-05",6493.69,6589.19,6493.69,6589.19,4200],["2016-07-06",6493.69,6684.68,6493.69,6684.68,10000],["2016-07-07",7257.66,7544.14,6589.19,7448.65,548900],["2016-07-08",8117.12,8117.12,7066.67,7066.67,2500],["2016-07-11",7162.16,7926.13,7162.16,7257.66,10100],["2016-07-12",7257.66,7544.14,7257.66,7448.65,131100],["2016-07-13",7257.66,7257.66,7162.16,7162.16,28700],["2016-07-14",7162.16,7162.16,7066.67,7066.67,13000],["2016-07-15",7066.67,7162.16,7066.67,7066.67,19000],["2016-07-18",7066.67,7353.15,7066.67,7162.16,41921],["2016-07-19",7162.16,7162.16,7066.67,7066.67,12100],["2016-07-20",7066.67,7066.67,7066.67,7066.67,4000],["2016-07-21",7162.16,7162.16,6780.18,7066.67,13600],["2016-07-22",7066.67,7066.67,6971.17,6971.17,2800],["2016-07-25",6971.17,7066.67,6016.22,7066.67,17900],["2016-07-26",7544.14,7544.14,6971.17,7162.16,21100],["2016-07-27",6971.17,7066.67,6875.68,6971.17,25700],["2016-07-28",6875.68,7162.16,6875.68,7066.67,22100],["2016-07-29",6111.71,7066.67,6111.71,7066.67,21400],["2016-08-01",6875.68,6971.17,6875.68,6971.17,105000],["2016-08-02",7066.67,7066.67,6111.71,7066.67,7600],["2016-08-03",6971.17,6971.17,6971.17,6971.17,1000],["2016-08-04",6971.17,7257.66,6971.17,7257.66,239600],["2016-08-05",7162.16,8212.61,7162.16,8021.62,87300],["2016-08-08",8021.62,8021.62,7353.15,7639.64,42300],["2016-08-09",7639.64,7639.64,7448.65,7544.14,55800],["2016-08-10",7639.64,7639.64,7066.67,7066.67,63100],["2016-08-11",7353.15,7544.14,7353.15,7448.65,22000],["2016-08-12",7448.65,7448.65,7353.15,7448.65,46000],["2016-08-15",7353.15,7448.65,7353.15,7353.15,50000],["2016-08-16",7544.14,7639.64,7448.65,7448.65,76421],["2016-08-17",7544.14,7926.13,7448.65,7544.14,46600],["2016-08-18",7639.64,8117.12,7639.64,8117.12,134000],["2016-08-19",8117.12,8117.12,7830.63,7830.63,33000],["2016-08-22",7735.14,7735.14,7448.65,7448.65,15700],["2016-08-23",7735.14,7735.14,7353.15,7448.65,40200],["2016-08-24",7448.65,7926.13,7448.65,7735.14,211600],["2016-08-25",7830.63,7926.13,7639.64,7639.64,134200],["2016-08-26",7830.63,8117.12,7830.63,8021.62,79500],["2016-08-29",8117.12,8117.12,7544.14,7544.14,67000],["2016-08-30",7926.13,7926.13,7448.65,7544.14,88000],["2016-08-31",7544.14,7639.64,7448.65,7639.64,19300],["2016-09-01",7639.64,7735.14,7544.14,7639.64,42000],["2016-09-05",7639.64,7639.64,7544.14,7639.64,12000],["2016-09-06",7735.14,8212.61,7639.64,8021.62,554350],["2016-09-07",7926.13,8021.62,7830.63,7926.13,34900],["2016-09-08",7926.13,9072.07,7926.13,9072.07,464300],["2016-09-09",9167.57,10313.51,9072.07,9549.55,282500],["2016-09-12",9645.05,9645.05,9072.07,9263.06,121950],["2016-09-13",9549.55,9549.55,8976.58,8976.58,74100],["2016-09-14",9072.07,10313.51,8881.08,8976.58,191921],["2016-09-15",9358.56,9836.04,8976.58,9072.07,95100],["2016-09-16",9167.57,9549.55,9167.57,9549.55,225600],["2016-09-19",9263.06,9549.55,9263.06,9263.06,215800],["2016-09-20",9167.57,9931.53,9167.57,9740.54,773921],["2016-09-21",9931.53,10695.5,9836.04,10504.5,804410],["2016-09-22",10504.5,11077.48,10313.51,10313.51,366100],["2016-09-23",10313.51,10409.01,10027.03,10218.02,239200],["2016-09-26",10122.52,10695.5,10027.03,10313.51,339800],["2016-09-27",10122.52,10790.99,10122.52,10695.5,142101],["2016-09-28",10695.5,10886.49,10504.5,10600.0,255600],["2016-09-29",10600.0,10790.99,10504.5,10504.5,315800],["2016-09-30",10504.5,11172.97,10504.5,10886.49,590000],["2016-10-03",9167.57,11172.97,9167.57,10790.99,477600],["2016-10-04",10790.99,10790.99,10409.01,10600.0,219900],["2016-10-05",10600.0,10600.0,10100.0,10200.0,256300],["2016-10-06",10200.0,10200.0,9800.0,10000.0,271300],["2016-10-07",9800.0,9800.0,9300.0,9300.0,141300],["2016-10-10",9500.0,9700.0,8700.0,9000.0,108000],["2016-10-11",9300.0,9300.0,8500.0,8800.0,211500],["2016-10-12",9000.0,9000.0,8600.0,8700.0,54700],["2016-10-13",8700.0,8800.0,8500.0,8600.0,113400],["2016-10-14",8600.0,8600.0,8300.0,8400.0,90400],["2016-10-17",9200.0,9500.0,8900.0,8900.0,171600],["2016-10-18",9000.0,9300.0,8900.0,9300.0,37100],["2016-10-19",9100.0,9200.0,8900.0,9000.0,53700],["2016-10-20",9000.0,9000.0,8600.0,8700.0,132700],["2016-10-21",8800.0,9100.0,8600.0,8600.0,130300],["2016-10-24",8800.0,8800.0,8500.0,8600.0,67800],["2016-10-25",8600.0,8600.0,8000.0,8200.0,132900],["2016-10-26",8400.0,8400.0,8000.0,8200.0,57300],["2016-10-27",8200.0,8200.0,8000.0,8200.0,105500],["2016-10-28",8100.0,8200.0,7900.0,8100.0,128100],["2016-10-31",7000.0,7900.0,6800.0,7800.0,136400],["2016-11-01",7900.0,8100.0,7700.0,8100.0,70000],["2016-11-02",8000.0,8100.0,7900.0,7900.0,80800],["2016-11-03",7700.0,7700.0,7000.0,7200.0,313620],["2016-11-04",7000.0,7100.0,7000.0,7000.0,67250],["2016-11-07",7000.0,7000.0,6500.0,6500.0,123800],["2016-11-08",6500.0,7000.0,6500.0,7000.0,109600],["2016-11-09",7500.0,7500.0,6700.0,6900.0,79500],["2016-11-10",6900.0,7000.0,6800.0,6900.0,53300],["2016-11-11",7000.0,7100.0,6800.0,7000.0,74900],["2016-11-14",7100.0,7200.0,6900.0,7000.0,71900],["2016-11-15",7100.0,7100.0,6800.0,7000.0,92970],["2016-11-16",7000.0,7000.0,6800.0,6900.0,58300],["2016-11-17",7000.0,7000.0,6800.0,7000.0,30000],["2016-11-18",7000.0,7000.0,6700.0,6700.0,118401],["2016-11-21",6900.0,7000.0,6600.0,6800.0,74600],["2016-11-22",6900.0,7000.0,6700.0,6700.0,82200],["2016-11-23",6800.0,6800.0,6600.0,6600.0,93609],["2016-11-24",6700.0,6700.0,6500.0,6600.0,61100],["2016-11-25",6700.0,7000.0,6700.0,7000.0,103410],["2016-11-28",6900.0,6900.0,6600.0,6600.0,37100],["2016-11-29",6800.0,6800.0,6600.0,6600.0,10900],["2016-11-30",6800.0,6900.0,6600.0,6800.0,117900],["2016-12-01",6600.0,6700.0,6600.0,6600.0,30000],["2016-12-02",6600.0,6700.0,6500.0,6600.0,23000],["2016-12-05",6500.0,6500.0,6400.0,6400.0,92500],["2016-12-06",6600.0,6800.0,6400.0,6400.0,155700],["2016-12-07",6400.0,6400.0,6100.0,6200.0,80500],["2016-12-08",6300.0,6300.0,6000.0,6100.0,100400],["2016-12-09",6000.0,6300.0,5900.0,5900.0,117600],["2016-12-12",6000.0,6000.0,5500.0,5700.0,83500],["2016-12-13",5800.0,5800.0,5400.0,5500.0,112100],["2016-12-14",5600.0,5600.0,5300.0,5400.0,125600],["2016-12-15",5400.0,5400.0,5200.0,5200.0,68900],["2016-12-16",5400.0,5400.0,5200.0,5300.0,37500],["2016-12-19",5200.0,5500.0,5200.0,5500.0,97800],["2016-12-20",5500.0,5900.0,5500.0,5900.0,33800],["2016-12-21",6600.0,6600.0,6200.0,6600.0,188900],["2016-12-22",6400.0,6500.0,6100.0,6300.0,24800],["2016-12-23",6300.0,6300.0,6200.0,6300.0,10900],["2016-12-26",6200.0,6500.0,6200.0,6300.0,57400],["2016-12-27",6300.0,7200.0,6100.0,7200.0,201900],["2016-12-28",7100.0,7300.0,6600.0,6800.0,72700],["2016-12-29",7000.0,8000.0,6600.0,6600.0,80900],["2016-12-30",7300.0,8000.0,6800.0,8000.0,253500],["2017-01-03",7000.0,7100.0,6900.0,6900.0,62000],["2017-01-04",6800.0,6900.0,6800.0,6900.0,4000],["2017-01-05",6700.0,6700.0,6600.0,6600.0,15000],["2017-01-06",6500.0,7000.0,6500.0,6900.0,29000],["2017-01-09",6800.0,6800.0,6600.0,6700.0,22600],["2017-01-10",6600.0,6700.0,6600.0,6700.0,8000],["2017-01-11",7500.0,7500.0,6600.0,6900.0,5400],["2017-01-12",6800.0,6900.0,6800.0,6800.0,2900],["2017-01-13",6700.0,6800.0,6500.0,6800.0,42800],["2017-01-16",6700.0,6800.0,6700.0,6800.0,4200],["2017-01-17",6700.0,6700.0,6600.0,6600.0,22500],["2017-01-18",7000.0,7000.0,6500.0,6600.0,7600],["2017-01-19",6600.0,6600.0,6400.0,6400.0,20200],["2017-01-20",6400.0,6400.0,6200.0,6200.0,17200],["2017-01-23",6300.0,6400.0,6100.0,6400.0,32200],["2017-01-24",6100.0,6900.0,6100.0,6700.0,89400],["2017-01-25",6700.0,6800.0,6600.0,6600.0,32600],["2017-02-02",6700.0,6700.0,6700.0,6700.0,1000],["2017-02-03",6500.0,6600.0,6500.0,6600.0,1800],["2017-02-06",6200.0,6300.0,5900.0,5900.0,25700],["2017-02-07",6300.0,6300.0,5900.0,6300.0,89600],["2017-02-08",6200.0,6200.0,6200.0,6200.0,9000],["2017-02-09",6300.0,6300.0,6000.0,6100.0,25100],["2017-02-10",6100.0,6300.0,6000.0,6200.0,28800],["2017-02-13",6100.0,6100.0,6000.0,6100.0,39200],["2017-02-14",5900.0,6000.0,5800.0,5900.0,46300],["2017-02-15",5800.0,5900.0,5800.0,5800.0,42200],["2017-02-16",5700.0,5800.0,5700.0,5800.0,15400],["2017-02-17",5900.0,5900.0,5800.0,5800.0,31400],["2017-02-20",5800.0,5800.0,5500.0,5700.0,114700],["2017-02-21",5800.0,5900.0,5600.0,5600.0,111800],["2017-02-22",5900.0,5900.0,5900.0,5900.0,26000],["2017-02-23",5700.0,5900.0,5700.0,5900.0,43100],["2017-02-24",5900.0,5900.0,5800.0,5900.0,59100],["2017-02-27",5900.0,5900.0,5700.0,5800.0,20600],["2017-02-28",5900.0,5900.0,5600.0,5700.0,43300],["2017-03-01",5800.0,5800.0,5700.0,5700.0,22300],["2017-03-02",5900.0,6000.0,5800.0,6000.0,17000],["2017-03-03",5900.0,6000.0,5900.0,5900.0,67000],["2017-03-06",5800.0,6100.0,5800.0,6000.0,184600],["2017-03-07",6000.0,6100.0,6000.0,6000.0,20300],["2017-03-08",5900.0,5900.0,5900.0,5900.0,3900],["2017-03-09",5900.0,5900.0,5700.0,5800.0,20000],["2017-03-10",5800.0,5900.0,5800.0,5800.0,32513],["2017-03-13",5800.0,5800.0,5800.0,5800.0,108000],["2017-03-14",5800.0,5900.0,5800.0,5800.0,4900],["2017-03-15",5800.0,5800.0,5700.0,5800.0,263200],["2017-03-16",5800.0,6000.0,5800.0,6000.0,69100],["2017-03-17",6000.0,6000.0,5900.0,5900.0,41500],["2017-03-20",6100.0,6100.0,6000.0,6000.0,49600],["2017-03-21",6000.0,6000.0,5900.0,5900.0,9001],["2017-03-22",5900.0,5900.0,5900.0,5900.0,37300],["2017-03-23",6000.0,6000.0,5700.0,5700.0,211200],["2017-03-24",5700.0,5700.0,5700.0,5700.0,37800],["2017-03-27",5800.0,5800.0,5800.0,5800.0,1000],["2017-03-28",5700.0,5700.0,5600.0,5600.0,29300],["2017-03-29",5700.0,5800.0,5500.0,5700.0,90500],["2017-03-30",5700.0,5700.0,5500.0,5600.0,6010],["2017-03-31",5600.0,5900.0,5500.0,5900.0,16100],["2017-04-03",5800.0,5800.0,5800.0,5800.0,500],["2017-04-04",5700.0,5800.0,5400.0,5400.0,171900],["2017-04-05",5400.0,5500.0,5400.0,5500.0,21500],["2017-04-07",5400.0,5400.0,5300.0,5400.0,24100],["2017-04-10",5200.0,5200.0,5200.0,5200.0,12600],["2017-04-11",5200.0,5200.0,5100.0,5100.0,114100],["2017-04-12",5000.0,5200.0,5000.0,5200.0,7500],["2017-04-13",5300.0,5300.0,5200.0,5200.0,6500],["2017-04-14",5300.0,5300.0,5200.0,5200.0,17600],["2017-04-17",5100.0,5100.0,5000.0,5100.0,29200],["2017-04-18",5000.0,5000.0,4900.0,5000.0,36300],["2017-04-19",5000.0,5000.0,4800.0,5000.0,50800],["2017-04-20",4900.0,5200.0,4900.0,5200.0,15400],["2017-04-21",5200.0,5200.0,5000.0,5200.0,14800],["2017-04-24",5200.0,5400.0,5200.0,5300.0,27900],["2017-04-25",5200.0,5200.0,5100.0,5100.0,5000],["2017-04-26",5300.0,5400.0,5300.0,5400.0,18000],["2017-04-27",5300.0,5300.0,5300.0,5300.0,0],["2017-04-28",5200.0,5200.0,5100.0,5200.0,32300],["2017-05-03",5300.0,5300.0,5200.0,5300.0,2300],["2017-05-04",5200.0,5200.0,4900.0,5100.0,108610],["2017-05-05",5100.0,5100.0,5100.0,5100.0,30700],["2017-05-08",5100.0,5200.0,5000.0,5200.0,23354],["2017-05-09",5100.0,5100.0,5100.0,5100.0,5700],["2017-05-10",5100.0,5300.0,5100.0,5200.0,18100],["2017-05-11",5100.0,5200.0,5100.0,5100.0,6100],["2017-05-12",5100.0,5200.0,5100.0,5200.0,26900],["2017-05-15",5100.0,5200.0,5100.0,5200.0,3600],["2017-05-16",5100.0,5300.0,5100.0,5200.0,2900],["2017-05-17",5200.0,5300.0,5200.0,5300.0,15500],["2017-05-18",5400.0,5400.0,5200.0,5200.0,7100],["2017-05-19",5200.0,5200.0,5100.0,5100.0,17900],["2017-05-22",5100.0,5100.0,5000.0,5100.0,49900],["2017-05-23",5000.0,5200.0,5000.0,5100.0,11400],["2017-05-24",5000.0,5100.0,5000.0,5100.0,9600],["2017-05-25",5000.0,5000.0,5000.0,5000.0,14900],["2017-05-26",5100.0,5200.0,5100.0,5100.0,40100],["2017-05-29",5100.0,5100.0,5000.0,5000.0,2200],["2017-05-30",5100.0,5100.0,5000.0,5000.0,23000],["2017-05-31",5000.0,5100.0,5000.0,5100.0,33000],["2017-06-01",5100.0,5200.0,5100.0,5200.0,37000],["2017-06-02",5100.0,5100.0,5100.0,5100.0,8900],["2017-06-05",5100.0,5100.0,5000.0,5100.0,13600],["2017-06-06",5100.0,5100.0,5100.0,5100.0,2000],["2017-06-07",5100.0,5100.0,5000.0,5100.0,30400],["2017-06-08",5100.0,5100.0,5000.0,5100.0,13100],["2017-06-09",5100.0,5100.0,5000.0,5100.0,19900],["2017-06-12",5000.0,5000.0,5000.0,5000.0,18000],["2017-06-13",5000.0,5000.0,5000.0,5000.0,10000],["2017-06-14",5000.0,5000.0,5000.0,5000.0,3500],["2017-06-15",5000.0,5100.0,5000.0,5000.0,23300],["2017-06-16",5100.0,5100.0,5000.0,5000.0,14000],["2017-06-19",5000.0,5100.0,5000.0,5100.0,12500],["2017-06-20",5000.0,5100.0,5000.0,5100.0,8500],["2017-06-21",5000.0,5000.0,5000.0,5000.0,6300],["2017-06-22",5000.0,5000.0,5000.0,5000.0,3000],["2017-06-23",5000.0,5000.0,5000.0,5000.0,7100],["2017-06-26",4900.0,4900.0,4900.0,4900.0,4600],["2017-06-27",5000.0,5000.0,4900.0,5000.0,1000],["2017-06-28",4900.0,4900.0,4900.0,4900.0,15500],["2017-06-29",4900.0,4900.0,4900.0,4900.0,8200],["2017-06-30",5000.0,5500.0,5000.0,5500.0,33400],["2017-07-03",5200.0,5200.0,5200.0,5200.0,1600],["2017-07-04",5200.0,5200.0,5200.0,5200.0,0],["2017-07-05",5100.0,5200.0,5100.0,5100.0,5400],["2017-07-06",5100.0,5100.0,5000.0,5000.0,23600],["2017-07-07",5100.0,5100.0,5000.0,5000.0,16800],["2017-07-10",5100.0,5100.0,5000.0,5100.0,18000],["2017-07-11",5000.0,5100.0,5000.0,5100.0,19500],["2017-07-12",5100.0,5100.0,5100.0,5100.0,100],["2017-07-13",5100.0,5100.0,5100.0,5100.0,2600],["2017-07-14",5000.0,5000.0,4800.0,4800.0,86500],["2017-07-17",4900.0,4900.0,4800.0,4800.0,33600],["2017-07-18",4900.0,4900.0,4900.0,4900.0,2900],["2017-07-19",4800.0,4900.0,4800.0,4800.0,11200],["2017-07-20",4800.0,4800.0,4700.0,4700.0,12556],["2017-07-21",4800.0,4800.0,4800.0,4800.0,9800],["2017-07-24",4700.0,4700.0,4500.0,4700.0,12600],["2017-07-25",4500.0,4800.0,4500.0,4800.0,900],["2017-07-26",4900.0,4900.0,4800.0,4800.0,1000],["2017-07-27",4800.0,4800.0,4800.0,4800.0,300],["2017-07-28",4800.0,4900.0,4800.0,4900.0,1600],["2017-07-31",4900.0,4900.0,4900.0,4900.0,600],["2017-08-01",4800.0,4800.0,4800.0,4800.0,12900],["2017-08-02",4700.0,4800.0,4700.0,4800.0,5700],["2017-08-03",4800.0,4800.0,4800.0,4800.0,0],["2017-08-04",4800.0,4800.0,4800.0,4800.0,10600],["2017-08-07",4800.0,4900.0,4800.0,4900.0,10100],["2017-08-08",4800.0,4800.0,4600.0,4600.0,12000],["2017-08-09",4600.0,4700.0,4600.0,4700.0,310],["2017-08-10",4600.0,4700.0,4500.0,4700.0,12500],["2017-08-11",4500.0,4600.0,4200.0,4600.0,61100],["2017-08-14",4200.0,4200.0,4100.0,4200.0,68100],["2017-08-15",4200.0,4500.0,4200.0,4500.0,200],["2017-08-16",4400.0,4400.0,4300.0,4300.0,5300],["2017-08-17",4400.0,4400.0,4300.0,4300.0,900],["2017-08-18",4400.0,4500.0,4400.0,4400.0,31300],["2017-08-21",4500.0,4500.0,4500.0,4500.0,5000],["2017-08-22",4500.0,4500.0,4500.0,4500.0,10200],["2017-08-23",4500.0,4500.0,4500.0,4500.0,14600],["2017-08-24",4500.0,4500.0,4400.0,4500.0,11200],["2017-08-25",4500.0,4500.0,4500.0,4500.0,32100],["2017-08-28",4500.0,4500.0,4500.0,4500.0,17700],["2017-08-29",4500.0,4500.0,4200.0,4400.0,48300],["2017-08-30",4400.0,4600.0,4400.0,4500.0,7700],["2017-08-31",4500.0,4500.0,4500.0,4500.0,2500],["2017-09-01",4500.0,4500.0,4500.0,4500.0,200],["2017-09-05",4500.0,4500.0,4500.0,4500.0,800],["2017-09-06",4500.0,4500.0,4500.0,4500.0,22500],["2017-09-07",4500.0,4500.0,4500.0,4500.0,1700],["2017-09-08",4500.0,4500.0,4500.0,4500.0,0],["2017-09-11",4500.0,4500.0,4500.0,4500.0,36000],["2017-09-12",4500.0,4500.0,4500.0,4500.0,7000],["2017-09-13",4500.0,4500.0,4500.0,4500.0,9236],["2017-09-14",4500.0,4500.0,4500.0,4500.0,6710],["2017-09-15",4500.0,4500.0,4500.0,4500.0,520],["2017-09-18",4700.0,4700.0,4700.0,4700.0,157],["2017-09-19",4700.0,4700.0,4600.0,4700.0,89029],["2017-09-20",4600.0,4600.0,4600.0,4600.0,3000],["2017-09-21",4600.0,4600.0,4400.0,4400.0,31400],["2017-09-22",4400.0,4400.0,4300.0,4300.0,33000],["2017-09-25",4300.0,4300.0,4300.0,4300.0,3500],["2017-09-26",4200.0,4200.0,4100.0,4100.0,6500],["2017-09-27",4100.0,4100.0,4100.0,4100.0,1200],["2017-09-28",4200.0,4300.0,4200.0,4300.0,7300],["2017-09-29",4200.0,4800.0,4000.0,4800.0,74276],["2017-10-02",4500.0,4500.0,4500.0,4500.0,0],["2017-10-03",4500.0,4500.0,4500.0,4500.0,0],["2017-10-04",4500.0,4500.0,4500.0,4500.0,0],["2017-10-05",4500.0,4500.0,4500.0,4500.0,0],["2017-10-06",4400.0,4400.0,4000.0,4000.0,5200],["2017-10-09",4100.0,4100.0,4100.0,4100.0,0],["2017-10-10",4100.0,4100.0,4100.0,4100.0,0],["2017-10-11",4100.0,4100.0,4100.0,4100.0,0],["2017-10-12",4100.0,4100.0,4100.0,4100.0,0],["2017-10-13",3500.0,3800.0,3500.0,3800.0,33520],["2017-10-16",4100.0,4100.0,3800.0,3800.0,4800],["2017-10-17",4000.0,4400.0,4000.0,4400.0,2700],["2017-10-18",4300.0,4300.0,4300.0,4300.0,500],["2017-10-19",4500.0,4500.0,4500.0,4500.0,100],["2017-10-20",4500.0,4500.0,4500.0,4500.0,0],["2017-10-23",4500.0,4500.0,4500.0,4500.0,0],["2017-10-24",4500.0,4500.0,4500.0,4500.0,0],["2017-10-25",4000.0,4000.0,4000.0,4000.0,5000],["2017-10-26",4000.0,4000.0,4000.0,4000.0,0],["2017-10-27",4100.0,4100.0,4000.0,4000.0,2000],["2017-10-30",4000.0,4000.0,4000.0,4000.0,0],["2017-10-31",4000.0,4000.0,4000.0,4000.0,0],["2017-11-01",4000.0,4000.0,4000.0,4000.0,0],["2017-11-02",4000.0,4000.0,4000.0,4000.0,0],["2017-11-03",4200.0,4200.0,4200.0,4200.0,100],["2017-11-06",3600.0,3600.0,3600.0,3600.0,100],["2017-11-07",4100.0,4100.0,3100.0,3800.0,5400],["2017-11-08",3600.0,3600.0,3600.0,3600.0,700],["2017-11-09",4100.0,4100.0,4100.0,4100.0,100],["2017-11-10",4500.0,4500.0,4500.0,4500.0,1000],["2017-11-13",4100.0,4100.0,4000.0,4000.0,200],["2017-11-14",3600.0,3600.0,3600.0,3600.0,500],["2017-11-15",3600.0,3600.0,3600.0,3600.0,0],["2017-11-16",3600.0,3600.0,3400.0,3400.0,6500],["2017-11-17",3500.0,3500.0,3400.0,3400.0,1500],["2017-11-20",3900.0,3900.0,3300.0,3500.0,5100],["2017-11-21",3400.0,3400.0,3400.0,3400.0,3600],["2017-11-22",3400.0,3400.0,3400.0,3400.0,2000],["2017-11-23",3400.0,3400.0,3400.0,3400.0,0],["2017-11-24",3900.0,3900.0,3900.0,3900.0,100],["2017-11-27",4200.0,4200.0,3400.0,4100.0,2200],["2017-11-28",3700.0,3700.0,3700.0,3700.0,0],["2017-11-29",3700.0,3700.0,3700.0,3700.0,0],["2017-11-30",3700.0,3700.0,3400.0,3400.0,2500],["2017-12-01",3400.0,3500.0,3300.0,3300.0,8500],["2017-12-04",3900.0,3900.0,3900.0,3900.0,1000],["2017-12-05",3900.0,3900.0,3900.0,3900.0,0],["2017-12-06",3900.0,3900.0,3900.0,3900.0,0],["2017-12-07",3900.0,4100.0,3900.0,4100.0,2100],["2017-12-08",4000.0,4000.0,4000.0,4000.0,2000],["2017-12-11",4000.0,4000.0,3500.0,3500.0,1600],["2017-12-12",3800.0,3800.0,3800.0,3800.0,1000],["2017-12-13",3800.0,3800.0,3800.0,3800.0,0],["2017-12-14",3300.0,4000.0,3300.0,3800.0,4000],["2017-12-15",4100.0,4100.0,4000.0,4000.0,5800],["2017-12-18",4000.0,4000.0,4000.0,4000.0,2000],["2017-12-19",4000.0,4000.0,4000.0,4000.0,0],["2017-12-20",4000.0,4000.0,4000.0,4000.0,900],["2017-12-21",4000.0,4100.0,4000.0,4000.0,75000],["2017-12-22",4000.0,4000.0,4000.0,4000.0,56000],["2017-12-25",4000.0,4000.0,4000.0,4000.0,58900],["2017-12-26",3800.0,4000.0,3800.0,4000.0,30100],["2017-12-27",4000.0,4000.0,3500.0,3500.0,74200],["2017-12-28",3800.0,3800.0,3500.0,3700.0,71100],["2017-12-29",3500.0,3700.0,3500.0,3700.0,19800],["2018-01-02",3700.0,3700.0,3400.0,3400.0,5900],["2018-01-03",3500.0,3500.0,3400.0,3500.0,5900],["2018-01-04",3400.0,3400.0,3400.0,3400.0,36900],["2018-01-05",3400.0,3400.0,3300.0,3300.0,4000],["2018-01-08",3400.0,3400.0,3400.0,3400.0,3600],["2018-01-09",3200.0,3200.0,3200.0,3200.0,5300],["2018-01-10",3500.0,3500.0,3500.0,3500.0,100],["2018-01-11",3300.0,3300.0,3300.0,3300.0,3700],["2018-01-12",3200.0,3500.0,3100.0,3500.0,38106],["2018-01-15",3400.0,3500.0,3400.0,3500.0,99300],["2018-01-16",3500.0,3500.0,3500.0,3500.0,23200],["2018-01-17",3400.0,3500.0,3400.0,3500.0,2000],["2018-01-18",3300.0,3300.0,3300.0,3300.0,3000],["2018-01-19",3300.0,3300.0,3300.0,3300.0,0],["2018-01-22",3300.0,3300.0,3200.0,3200.0,5200],["2018-01-23",3400.0,3400.0,3400.0,3400.0,3000],["2018-01-24",3400.0,3400.0,3400.0,3400.0,200],["2018-01-25",3400.0,3400.0,3400.0,3400.0,800],["2018-01-26",3200.0,3200.0,3000.0,3000.0,10200],["2018-01-29",2700.0,3000.0,2700.0,3000.0,3100],["2018-01-30",2700.0,2800.0,2700.0,2700.0,4000],["2018-01-31",2700.0,2700.0,2700.0,2700.0,2000],["2018-02-01",2700.0,2700.0,2700.0,2700.0,0],["2018-02-02",2800.0,3000.0,2800.0,3000.0,22000],["2018-02-05",3000.0,3000.0,3000.0,3000.0,0],["2018-02-06",3000.0,3000.0,3000.0,3000.0,0],["2018-02-07",3000.0,3000.0,3000.0,3000.0,0],["2018-02-08",3000.0,3000.0,3000.0,3000.0,0],["2018-02-09",3000.0,3000.0,3000.0,3000.0,5000],["2018-02-12",3000.0,3000.0,3000.0,3000.0,0],["2018-02-13",3000.0,3000.0,3000.0,3000.0,0],["2018-02-21",3000.0,3000.0,3000.0,3000.0,2300],["2018-02-22",3000.0,3000.0,3000.0,3000.0,0],["2018-02-23",3000.0,3000.0,3000.0,3000.0,0],["2018-02-26",3100.0,3100.0,3000.0,3000.0,4200],["2018-02-27",3000.0,3000.0,3000.0,3000.0,0],["2018-02-28",3000.0,3000.0,3000.0,3000.0,6900],["2018-03-01",2600.0,2900.0,2600.0,2900.0,2900],["2018-03-02",2800.0,2800.0,2800.0,2800.0,67],["2018-03-05",3000.0,3000.0,2900.0,2900.0,42600],["2018-03-06",3000.0,3000.0,3000.0,3000.0,300],["2018-03-07",3000.0,3000.0,3000.0,3000.0,0],["2018-03-08",3000.0,3000.0,3000.0,3000.0,0],["2018-03-09",3000.0,3000.0,3000.0,3000.0,0],["2018-03-12",3000.0,3000.0,3000.0,3000.0,0],["2018-03-13",3000.0,3000.0,3000.0,3000.0,100],["2018-03-14",2600.0,2600.0,2600.0,2600.0,2300],["2018-03-15",2600.0,2600.0,2600.0,2600.0,0],["2018-03-16",2600.0,2700.0,2600.0,2700.0,4100],["2018-03-19",2800.0,2800.0,2700.0,2800.0,10467],["2018-03-20",2700.0,2700.0,2700.0,2700.0,15000],["2018-03-21",2600.0,2700.0,2600.0,2700.0,22200],["2018-03-22",2700.0,2700.0,2700.0,2700.0,2700],["2018-03-23",2700.0,2700.0,2700.0,2700.0,1000],["2018-03-26",2600.0,2600.0,2600.0,2600.0,4800],["2018-03-27",2600.0,2600.0,2600.0,2600.0,5000],["2018-03-28",2600.0,2600.0,2600.0,2600.0,0],["2018-03-29",2600.0,2600.0,2600.0,2600.0,1000],["2018-03-30",2600.0,2600.0,2600.0,2600.0,0],["2018-04-02",2600.0,2600.0,2600.0,2600.0,10000],["2018-04-03",2600.0,2600.0,2500.0,2500.0,28900],["2018-04-04",2600.0,2600.0,2600.0,2600.0,0],["2018-04-05",2600.0,2600.0,2600.0,2600.0,0],["2018-04-06",2600.0,2600.0,2600.0,2600.0,0],["2018-04-09",2600.0,2600.0,2600.0,2600.0,3000],["2018-04-10",2500.0,2500.0,2500.0,2500.0,100],["2018-04-11",2600.0,2600.0,2600.0,2600.0,100],["2018-04-12",2400.0,2400.0,2400.0,2400.0,3000],["2018-04-13",2400.0,2400.0,2400.0,2400.0,19000],["2018-04-16",2400.0,2400.0,2400.0,2400.0,0],["2018-04-17",2400.0,2400.0,2400.0,2400.0,0],["2018-04-18",2500.0,2500.0,2500.0,2500.0,100],["2018-04-19",2500.0,2500.0,2400.0,2400.0,16700],["2018-04-20",2400.0,2500.0,2400.0,2500.0,7100],["2018-04-23",2500.0,2500.0,2500.0,2500.0,5000],["2018-04-24",2500.0,2500.0,2500.0,2500.0,900],["2018-04-26",2500.0,2500.0,2500.0,2500.0,0],["2018-04-27",2700.0,2700.0,2700.0,2700.0,100],["2018-05-02",2900.0,2900.0,2900.0,2900.0,100],["2018-05-03",2900.0,2900.0,2900.0,2900.0,0],["2018-05-04",2900.0,2900.0,2900.0,2900.0,0],["2018-05-07",2900.0,2900.0,2900.0,2900.0,0],["2018-05-08",2900.0,2900.0,2900.0,2900.0,0],["2018-05-09",2900.0,2900.0,2900.0,2900.0,0],["2018-05-10",2500.0,2800.0,2500.0,2600.0,2500],["2018-05-11",2600.0,2600.0,2500.0,2500.0,5400],["2018-05-14",2400.0,2400.0,2400.0,2400.0,1700],["2018-05-15",2600.0,2600.0,2600.0,2600.0,10100],["2018-05-16",2600.0,2600.0,2600.0,2600.0,0],["2018-05-17",2500.0,2500.0,2500.0,2500.0,6900],["2018-05-18",2500.0,2500.0,2500.0,2500.0,5000],["2018-05-21",2700.0,2700.0,2600.0,2700.0,24500],["2018-05-22",3000.0,3000.0,3000.0,3000.0,100],["2018-05-23",3000.0,3000.0,3000.0,3000.0,0],["2018-05-24",3000.0,3000.0,3000.0,3000.0,0],["2018-05-25",3000.0,3000.0,3000.0,3000.0,0],["2018-05-28",3000.0,3000.0,3000.0,3000.0,0],["2018-05-29",3000.0,3000.0,3000.0,3000.0,0],["2018-05-30",3000.0,3000.0,3000.0,3000.0,0],["2018-05-31",3000.0,3000.0,3000.0,3000.0,0],["2018-06-01",3000.0,3000.0,3000.0,3000.0,0],["2018-06-04",3000.0,3000.0,3000.0,3000.0,0],["2018-06-05",3000.0,3000.0,3000.0,3000.0,0],["2018-06-06",3000.0,3000.0,3000.0,3000.0,0],["2018-06-07",3000.0,3000.0,3000.0,3000.0,0],["2018-06-08",2600.0,3200.0,2600.0,3200.0,2200],["2018-06-11",3000.0,3000.0,3000.0,3000.0,0],["2018-06-12",3000.0,3000.0,3000.0,3000.0,0],["2018-06-13",3000.0,3000.0,3000.0,3000.0,0],["2018-06-14",3000.0,3000.0,3000.0,3000.0,0],["2018-06-15",3000.0,3000.0,3000.0,3000.0,0],["2018-06-18",3000.0,3000.0,3000.0,3000.0,0],["2018-06-19",3000.0,3000.0,3000.0,3000.0,0],["2018-06-20",3000.0,3000.0,3000.0,3000.0,0],["2018-06-21",3000.0,3000.0,3000.0,3000.0,0],["2018-06-22",3000.0,3000.0,3000.0,3000.0,0],["2018-06-25",3000.0,3000.0,3000.0,3000.0,0],["2018-06-26",3000.0,3000.0,3000.0,3000.0,0],["2018-06-27",3000.0,3000.0,3000.0,3000.0,0],["2018-06-28",3000.0,3000.0,3000.0,3000.0,0],["2018-06-29",3000.0,3400.0,3000.0,3400.0,2000],["2018-07-02",3400.0,3400.0,3400.0,3400.0,0],["2018-07-03",3400.0,3400.0,3400.0,3400.0,0],["2018-07-04",3400.0,3400.0,3400.0,3400.0,0],["2018-07-05",3400.0,3400.0,3400.0,3400.0,0],["2018-07-06",3400.0,3400.0,3400.0,3400.0,0],["2018-07-09",3400.0,3400.0,3400.0,3400.0,0],["2018-07-10",3400.0,3400.0,3400.0,3400.0,0],["2018-07-11",3400.0,3400.0,3400.0,3400.0,0],["2018-07-12",3400.0,3400.0,3400.0,3400.0,0],["2018-07-13",3400.0,3400.0,3400.0,3400.0,0],["2018-07-16",3400.0,3400.0,3400.0,3400.0,0],["2018-07-17",3400.0,3400.0,3400.0,3400.0,0],["2018-07-18",3400.0,3400.0,3400.0,3400.0,0],["2018-07-19",3400.0,3400.0,3400.0,3400.0,0],["2018-07-20",3400.0,3400.0,3400.0,3400.0,0],["2018-07-23",3400.0,3400.0,3400.0,3400.0,0],["2018-07-24",3400.0,3400.0,3400.0,3400.0,0],["2018-07-25",3400.0,3400.0,3400.0,3400.0,0],["2018-07-26",3400.0,3400.0,3400.0,3400.0,0],["2018-07-27",3400.0,3400.0,3400.0,3400.0,0],["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",3400.0,3400.0,3400.0,3400.0,0],["2018-08-02",3400.0,3400.0,3400.0,3400.0,0],["2018-08-03",3400.0,3400.0,2900.0,2900.0,9000],["2018-08-06",3200.0,3200.0,3200.0,3200.0,0],["2018-08-07",3200.0,3200.0,3200.0,3200.0,0],["2018-08-08",3200.0,3200.0,3200.0,3200.0,0],["2018-08-09",3200.0,3200.0,3200.0,3200.0,0],["2018-08-10",2800.0,2800.0,2800.0,2800.0,1200],["2018-08-13",2800.0,2800.0,2800.0,2800.0,0],["2018-08-14",2800.0,2800.0,2800.0,2800.0,0],["2018-08-15",2800.0,2800.0,2800.0,2800.0,0],["2018-08-16",2800.0,2800.0,2800.0,2800.0,0],["2018-08-17",2400.0,2400.0,2400.0,2400.0,5000],["2018-08-20",2400.0,2400.0,2400.0,2400.0,0],["2018-08-21",2400.0,2400.0,2400.0,2400.0,0],["2018-08-22",2400.0,2400.0,2400.0,2400.0,0],["2018-08-23",2400.0,2400.0,2400.0,2400.0,0],["2018-08-24",2100.0,2200.0,2100.0,2200.0,2500],["2018-08-27",2100.0,2100.0,2100.0,2100.0,0],["2018-08-28",2100.0,2100.0,2100.0,2100.0,0],["2018-08-29",2100.0,2100.0,2100.0,2100.0,0],["2018-08-30",2100.0,2100.0,2100.0,2100.0,0],["2018-08-31",2300.0,2400.0,2300.0,2300.0,11500],["2018-09-04",2300.0,2300.0,2300.0,2300.0,0],["2018-09-05",2300.0,2300.0,2300.0,2300.0,0],["2018-09-06",2300.0,2300.0,2300.0,2300.0,0],["2018-09-07",2300.0,2300.0,2100.0,2100.0,13000],["2018-09-10",2300.0,2300.0,2300.0,2300.0,0],["2018-09-11",2300.0,2300.0,2300.0,2300.0,0],["2018-09-12",2300.0,2300.0,2300.0,2300.0,0],["2018-09-13",2300.0,2300.0,2300.0,2300.0,0],["2018-09-14",2100.0,2200.0,2000.0,2000.0,42500],["2018-09-17",2100.0,2100.0,2100.0,2100.0,0],["2018-09-18",2100.0,2100.0,2100.0,2100.0,0],["2018-09-19",2100.0,2100.0,2100.0,2100.0,0],["2018-09-20",2100.0,2100.0,2100.0,2100.0,0],["2018-09-21",2100.0,2200.0,2100.0,2200.0,27000],["2018-09-24",2200.0,2200.0,2200.0,2200.0,0],["2018-09-25",2200.0,2200.0,2200.0,2200.0,0],["2018-09-26",2200.0,2200.0,2200.0,2200.0,0],["2018-09-27",2200.0,2200.0,2200.0,2200.0,0],["2018-09-28",2300.0,2400.0,2300.0,2400.0,30500],["2018-10-01",2400.0,2400.0,2400.0,2400.0,0],["2018-10-02",2400.0,2400.0,2400.0,2400.0,0],["2018-10-03",2400.0,2400.0,2400.0,2400.0,0],["2018-10-04",2400.0,2400.0,2400.0,2400.0,0],["2018-10-05",2300.0,2300.0,2100.0,2300.0,14100],["2018-10-08",2200.0,2200.0,2200.0,2200.0,0],["2018-10-09",2200.0,2200.0,2200.0,2200.0,0],["2018-10-10",2200.0,2200.0,2200.0,2200.0,0],["2018-10-11",2200.0,2200.0,2200.0,2200.0,0],["2018-10-12",1900.0,2000.0,1900.0,2000.0,15400],["2018-10-15",2000.0,2000.0,2000.0,2000.0,0],["2018-10-16",2000.0,2000.0,2000.0,2000.0,0],["2018-10-17",2000.0,2000.0,2000.0,2000.0,0],["2018-10-18",2000.0,2000.0,2000.0,2000.0,0],["2018-10-19",1800.0,1800.0,1800.0,1800.0,44500],["2018-10-22",1800.0,1800.0,1800.0,1800.0,0],["2018-10-23",1800.0,1800.0,1800.0,1800.0,0],["2018-10-24",1800.0,1800.0,1800.0,1800.0,0],["2018-10-25",1800.0,1800.0,1800.0,1800.0,0],["2018-10-26",1800.0,2000.0,1600.0,2000.0,30300],["2018-10-29",1800.0,1800.0,1800.0,1800.0,0],["2018-10-30",1800.0,1800.0,1800.0,1800.0,0],["2018-10-31",1800.0,1800.0,1800.0,1800.0,0],["2018-11-01",1800.0,1800.0,1800.0,1800.0,0],["2018-11-02",2000.0,2000.0,2000.0,2000.0,2000],["2018-11-05",2000.0,2000.0,2000.0,2000.0,0],["2018-11-06",2000.0,2000.0,2000.0,2000.0,0],["2018-11-07",2000.0,2000.0,2000.0,2000.0,0],["2018-11-08",2000.0,2000.0,2000.0,2000.0,0],["2018-11-09",2100.0,2100.0,2100.0,2100.0,10000],["2018-11-12",2100.0,2100.0,2100.0,2100.0,0],["2018-11-13",2100.0,2100.0,2100.0,2100.0,0],["2018-11-14",2100.0,2100.0,2100.0,2100.0,0],["2018-11-15",2100.0,2100.0,2100.0,2100.0,0],["2018-11-16",2100.0,2100.0,2100.0,2100.0,12000],["2018-11-19",2100.0,2100.0,2100.0,2100.0,0],["2018-11-20",2100.0,2100.0,2100.0,2100.0,0],["2018-11-21",2100.0,2100.0,2100.0,2100.0,0],["2018-11-22",2100.0,2100.0,2100.0,2100.0,0],["2018-11-23",2100.0,2400.0,2100.0,2400.0,10000],["2018-11-26",2200.0,2200.0,2200.0,2200.0,0],["2018-11-27",2200.0,2200.0,2200.0,2200.0,0],["2018-11-28",2200.0,2200.0,2200.0,2200.0,0],["2018-11-29",2200.0,2200.0,2200.0,2200.0,0],["2018-11-30",2400.0,2400.0,2400.0,2400.0,10800],["2018-12-03",2400.0,2400.0,2400.0,2400.0,0],["2018-12-04",2400.0,2400.0,2400.0,2400.0,0],["2018-12-05",2400.0,2400.0,2400.0,2400.0,0],["2018-12-06",2400.0,2400.0,2400.0,2400.0,0],["2018-12-07",2600.0,2700.0,2500.0,2500.0,19400],["2018-12-10",2500.0,2500.0,2500.0,2500.0,0],["2018-12-11",2500.0,2500.0,2500.0,2500.0,0],["2018-12-12",2500.0,2500.0,2500.0,2500.0,0],["2018-12-13",2500.0,2500.0,2500.0,2500.0,0],["2018-12-14",2800.0,2800.0,2600.0,2600.0,7000],["2018-12-17",2800.0,2800.0,2800.0,2800.0,0],["2018-12-18",2800.0,2800.0,2800.0,2800.0,0],["2018-12-19",2800.0,2800.0,2800.0,2800.0,0],["2018-12-20",2800.0,2800.0,2800.0,2800.0,0],["2018-12-21",3100.0,3200.0,2600.0,3200.0,23800],["2018-12-24",3100.0,3100.0,3100.0,3100.0,0],["2018-12-25",3100.0,3100.0,3100.0,3100.0,0],["2018-12-26",3100.0,3100.0,3100.0,3100.0,0],["2018-12-27",3100.0,3100.0,3100.0,3100.0,0],["2018-12-28",3400.0,3500.0,3000.0,3100.0,24900],["2019-01-02",3200.0,3200.0,3200.0,3200.0,0],["2019-01-03",3200.0,3200.0,3200.0,3200.0,0],["2019-01-04",3000.0,3000.0,3000.0,3000.0,700],["2019-01-07",3000.0,3000.0,3000.0,3000.0,0],["2019-01-08",3000.0,3000.0,3000.0,3000.0,0],["2019-01-09",3000.0,3000.0,3000.0,3000.0,0],["2019-01-10",3000.0,3000.0,3000.0,3000.0,0],["2019-01-11",3100.0,3100.0,3100.0,3100.0,1000],["2019-01-14",3100.0,3100.0,3100.0,3100.0,0],["2019-01-15",3100.0,3100.0,3100.0,3100.0,0],["2019-01-16",3100.0,3100.0,3100.0,3100.0,0],["2019-01-17",3100.0,3100.0,3100.0,3100.0,0],["2019-01-18",2900.0,2900.0,2900.0,2900.0,2000],["2019-01-21",2900.0,2900.0,2900.0,2900.0,0],["2019-01-22",2900.0,2900.0,2900.0,2900.0,0],["2019-01-23",2900.0,2900.0,2900.0,2900.0,0],["2019-01-24",2900.0,2900.0,2900.0,2900.0,0],["2019-01-25",2500.0,2500.0,2500.0,2500.0,47400],["2019-01-28",2500.0,2500.0,2500.0,2500.0,0],["2019-01-29",2500.0,2500.0,2500.0,2500.0,0],["2019-01-30",2500.0,2500.0,2500.0,2500.0,0],["2019-01-31",2500.0,2500.0,2500.0,2500.0,0],["2019-02-01",2500.0,2500.0,2500.0,2500.0,0],["2019-02-11",2500.0,2500.0,2500.0,2500.0,0],["2019-02-12",2500.0,2500.0,2500.0,2500.0,0],["2019-02-13",2500.0,2500.0,2500.0,2500.0,0],["2019-02-14",2500.0,2500.0,2500.0,2500.0,0],["2019-02-15",2500.0,2500.0,2400.0,2400.0,25000],["2019-02-18",2400.0,2400.0,2400.0,2400.0,0],["2019-02-19",2400.0,2400.0,2400.0,2400.0,0],["2019-02-20",2400.0,2400.0,2400.0,2400.0,0],["2019-02-21",2400.0,2400.0,2400.0,2400.0,0],["2019-02-22",2400.0,2400.0,2400.0,2400.0,0],["2019-02-25",2400.0,2400.0,2400.0,2400.0,0],["2019-02-26",2400.0,2400.0,2400.0,2400.0,0],["2019-02-27",2400.0,2400.0,2400.0,2400.0,0],["2019-02-28",2400.0,2400.0,2400.0,2400.0,0],["2019-03-01",2200.0,2400.0,2100.0,2100.0,12700],["2019-03-04",2200.0,2200.0,2200.0,2200.0,0],["2019-03-05",2200.0,2200.0,2200.0,2200.0,0],["2019-03-06",2200.0,2200.0,2200.0,2200.0,0],["2019-03-07",2200.0,2200.0,2200.0,2200.0,0],["2019-03-08",2100.0,2100.0,2000.0,2000.0,1100],["2019-03-11",2100.0,2100.0,2100.0,2100.0,0],["2019-03-12",2100.0,2100.0,2100.0,2100.0,0],["2019-03-13",2100.0,2100.0,2100.0,2100.0,0],["2019-03-14",2100.0,2100.0,2100.0,2100.0,0],["2019-03-15",2100.0,2200.0,2100.0,2200.0,16000],["2019-03-18",2100.0,2100.0,2100.0,2100.0,0],["2019-03-19",2100.0,2100.0,2100.0,2100.0,0],["2019-03-20",2100.0,2100.0,2100.0,2100.0,0],["2019-03-21",2100.0,2100.0,2100.0,2100.0,0],["2019-03-22",2100.0,2100.0,2100.0,2100.0,0],["2019-03-25",2100.0,2100.0,2100.0,2100.0,0],["2019-03-26",2100.0,2100.0,2100.0,2100.0,0],["2019-03-27",2100.0,2100.0,2100.0,2100.0,0],["2019-03-28",2100.0,2100.0,2100.0,2100.0,0],["2019-03-29",2100.0,2100.0,2100.0,2100.0,500],["2019-04-01",2100.0,2100.0,2100.0,2100.0,0],["2019-04-02",2100.0,2100.0,2100.0,2100.0,0],["2019-04-03",2100.0,2100.0,2100.0,2100.0,0],["2019-04-04",2100.0,2100.0,2100.0,2100.0,0],["2019-04-05",2100.0,2400.0,2100.0,2400.0,24600],["2019-04-08",2400.0,2400.0,2400.0,2400.0,0],["2019-04-09",2400.0,2400.0,2400.0,2400.0,0],["2019-04-10",2400.0,2400.0,2400.0,2400.0,0],["2019-04-11",2400.0,2400.0,2400.0,2400.0,0],["2019-04-12",2200.0,2700.0,2200.0,2700.0,22800],["2019-04-16",2700.0,2700.0,2700.0,2700.0,0],["2019-04-17",2700.0,2700.0,2700.0,2700.0,0],["2019-04-18",2700.0,2700.0,2700.0,2700.0,0],["2019-04-19",2700.0,2700.0,2700.0,2700.0,0],["2019-04-22",2700.0,2700.0,2700.0,2700.0,0],["2019-04-23",2700.0,2700.0,2700.0,2700.0,0],["2019-04-24",2700.0,2700.0,2700.0,2700.0,0],["2019-04-25",2700.0,2700.0,2700.0,2700.0,0],["2019-04-26",2700.0,2700.0,2700.0,2700.0,0],["2019-05-02",2700.0,2700.0,2700.0,2700.0,0],["2019-05-03",2700.0,2700.0,2700.0,2700.0,0],["2019-05-06",2700.0,2700.0,2700.0,2700.0,0],["2019-05-07",2700.0,2700.0,2700.0,2700.0,0],["2019-05-08",2700.0,2700.0,2700.0,2700.0,0],["2019-05-09",2700.0,2700.0,2700.0,2700.0,0],["2019-05-10",2300.0,2300.0,2300.0,2300.0,11200],["2019-05-13",2300.0,2300.0,2300.0,2300.0,0],["2019-05-14",2300.0,2300.0,2300.0,2300.0,13000],["2019-05-15",2300.0,2300.0,2300.0,2300.0,0],["2019-05-16",2600.0,2600.0,2600.0,2600.0,30200],["2019-05-17",2600.0,2800.0,2600.0,2800.0,76400],["2019-05-20",2500.0,2700.0,2500.0,2700.0,2300],["2019-05-21",2600.0,3100.0,2600.0,3000.0,129000],["2019-05-22",2900.0,3000.0,2900.0,2900.0,145000],["2019-05-23",2900.0,2900.0,2900.0,2900.0,58000],["2019-05-24",2800.0,2800.0,2700.0,2700.0,25800],["2019-05-27",2800.0,2800.0,2800.0,2800.0,12300],["2019-05-28",2800.0,2900.0,2800.0,2800.0,24400],["2019-05-29",2800.0,2800.0,2700.0,2800.0,20500],["2019-05-30",2800.0,2800.0,2700.0,2800.0,19100],["2019-05-31",2700.0,2700.0,2600.0,2600.0,24000],["2019-06-03",2600.0,2600.0,2600.0,2600.0,12300],["2019-06-04",2600.0,2700.0,2600.0,2700.0,11300],["2019-06-05",2600.0,2700.0,2500.0,2600.0,21700],["2019-06-06",2600.0,2600.0,2600.0,2600.0,11000],["2019-06-07",2600.0,2700.0,2600.0,2700.0,16200],["2019-06-10",2600.0,2700.0,2600.0,2700.0,160000],["2019-06-11",2600.0,2600.0,2600.0,2600.0,0],["2019-06-12",2700.0,2700.0,2700.0,2700.0,41800],["2019-06-13",2700.0,2700.0,2700.0,2700.0,0],["2019-06-14",2800.0,2800.0,2800.0,2800.0,53700],["2019-06-17",2700.0,2700.0,2700.0,2700.0,5500],["2019-06-18",2800.0,2900.0,2800.0,2900.0,30000],["2019-06-19",2800.0,2800.0,2800.0,2800.0,9000],["2019-06-20",2700.0,2700.0,2700.0,2700.0,10000],["2019-06-21",2800.0,2800.0,2800.0,2800.0,10500],["2019-06-24",2800.0,2800.0,2800.0,2800.0,29500],["2019-06-25",2800.0,2800.0,2700.0,2700.0,16200],["2019-06-26",2800.0,2800.0,2800.0,2800.0,11100],["2019-06-27",2800.0,2800.0,2800.0,2800.0,26200],["2019-06-28",2800.0,3100.0,2800.0,3100.0,34500],["2019-07-01",3000.0,3000.0,2800.0,2800.0,10700],["2019-07-02",2900.0,2900.0,2900.0,2900.0,0],["2019-07-03",2900.0,2900.0,2800.0,2800.0,30100],["2019-07-04",2800.0,2800.0,2700.0,2700.0,4500],["2019-07-05",2700.0,2700.0,2700.0,2700.0,1800],["2019-07-08",2700.0,2700.0,2700.0,2700.0,5100],["2019-07-09",2700.0,2700.0,2700.0,2700.0,4800],["2019-07-10",2600.0,2600.0,2500.0,2500.0,22500],["2019-07-11",2400.0,2400.0,2400.0,2400.0,12000],["2019-07-12",2500.0,2500.0,2400.0,2400.0,17100],["2019-07-15",2400.0,2400.0,2400.0,2400.0,0],["2019-07-16",2300.0,2300.0,2300.0,2300.0,7700],["2019-07-17",2400.0,2400.0,2400.0,2400.0,7900],["2019-07-18",2300.0,2300.0,2200.0,2300.0,13500],["2019-07-19",2400.0,2500.0,2400.0,2400.0,7500],["2019-07-22",2400.0,2400.0,2400.0,2400.0,7800],["2019-07-23",2400.0,2400.0,2400.0,2400.0,200],["2019-07-24",2300.0,2400.0,2300.0,2400.0,2100],["2019-07-25",2400.0,2400.0,2400.0,2400.0,100],["2019-07-26",2200.0,2200.0,2200.0,2200.0,2000],["2019-07-29",2200.0,2200.0,2100.0,2100.0,7000],["2019-07-30",2100.0,2100.0,2100.0,2100.0,100],["2019-07-31",2000.0,2000.0,1900.0,1900.0,15700],["2019-08-01",2000.0,2000.0,2000.0,2000.0,0],["2019-08-02",2000.0,2000.0,2000.0,2000.0,0],["2019-08-05",2000.0,2000.0,1900.0,2000.0,23900],["2019-08-06",2000.0,2000.0,1900.0,2000.0,9700],["2019-08-07",2000.0,2000.0,2000.0,2000.0,12000],["2019-08-08",2100.0,2100.0,2100.0,2100.0,8200],["2019-08-09",1900.0,1900.0,1900.0,1900.0,30000],["2019-08-12",2000.0,2000.0,2000.0,2000.0,1800],["2019-08-13",2000.0,2000.0,2000.0,2000.0,13000],["2019-08-14",2000.0,2000.0,2000.0,2000.0,35000],["2019-08-15",2000.0,2000.0,2000.0,2000.0,3000],["2019-08-16",1900.0,2000.0,1900.0,2000.0,26900],["2019-08-19",2000.0,2000.0,2000.0,2000.0,5000],["2019-08-20",2100.0,2100.0,1900.0,2100.0,22500],["2019-08-21",2000.0,2000.0,1900.0,1900.0,5400],["2019-08-22",2000.0,2000.0,1900.0,1900.0,58500],["2019-08-23",2000.0,2100.0,2000.0,2100.0,26000],["2019-08-26",2000.0,2000.0,2000.0,2000.0,13400],["2019-08-27",1900.0,1900.0,1900.0,1900.0,25600],["2019-08-28",2000.0,2100.0,2000.0,2100.0,26200],["2019-08-29",2100.0,2200.0,2000.0,2100.0,22700],["2019-08-30",2100.0,2200.0,2100.0,2100.0,17800],["2019-09-03",2100.0,2400.0,2100.0,2400.0,61900],["2019-09-04",2300.0,2400.0,2300.0,2400.0,39100],["2019-09-05",2300.0,2300.0,2300.0,2300.0,7300],["2019-09-06",2300.0,2300.0,2300.0,2300.0,16600],["2019-09-09",2300.0,2300.0,2200.0,2300.0,5800],["2019-09-10",2100.0,2200.0,2100.0,2200.0,8700],["2019-09-11",2200.0,2200.0,2200.0,2200.0,14600],["2019-09-12",2200.0,2200.0,2200.0,2200.0,10000],["2019-09-13",2200.0,2200.0,2200.0,2200.0,0],["2019-09-16",2300.0,2300.0,2300.0,2300.0,10900],["2019-09-17",2200.0,2200.0,2200.0,2200.0,15000],["2019-09-18",2300.0,2400.0,2200.0,2200.0,14700],["2019-09-19",2200.0,2300.0,2200.0,2200.0,36700],["2019-09-20",2200.0,2200.0,2100.0,2100.0,12600],["2019-09-23",2300.0,2300.0,2300.0,2300.0,200],["2019-09-24",2300.0,2300.0,2300.0,2300.0,0],["2019-09-25",2100.0,2100.0,2100.0,2100.0,9300],["2019-09-26",2200.0,2200.0,2200.0,2200.0,13500],["2019-09-27",2100.0,2100.0,2100.0,2100.0,2800],["2019-09-30",2000.0,2000.0,2000.0,2000.0,100],["2019-10-01",2100.0,2300.0,2100.0,2100.0,5400],["2019-10-02",2100.0,2100.0,2100.0,2100.0,0],["2019-10-03",2100.0,2100.0,2100.0,2100.0,0],["2019-10-04",2100.0,2100.0,2100.0,2100.0,0],["2019-10-07",2100.0,2100.0,2100.0,2100.0,0],["2019-10-08",2100.0,2100.0,2100.0,2100.0,0],["2019-10-09",2100.0,2100.0,2100.0,2100.0,0],["2019-10-10",2100.0,2100.0,2100.0,2100.0,0],["2019-10-11",2000.0,2000.0,2000.0,2000.0,39000],["2019-10-14",2000.0,2000.0,2000.0,2000.0,0],["2019-10-15",2000.0,2000.0,2000.0,2000.0,0],["2019-10-16",2000.0,2000.0,2000.0,2000.0,0],["2019-10-17",2000.0,2000.0,2000.0,2000.0,0],["2019-10-18",2100.0,2100.0,2100.0,2100.0,30100],["2019-10-21",2100.0,2100.0,2100.0,2100.0,0],["2019-10-22",2100.0,2100.0,2100.0,2100.0,0],["2019-10-23",2100.0,2100.0,2100.0,2100.0,0],["2019-10-24",2100.0,2100.0,2100.0,2100.0,0],["2019-10-25",2100.0,2200.0,1900.0,1900.0,13200],["2019-10-28",1900.0,1900.0,1900.0,1900.0,0],["2019-10-29",2000.0,2000.0,1800.0,1800.0,45600],["2019-10-30",1800.0,1900.0,1800.0,1800.0,146100],["2019-10-31",1800.0,1900.0,1800.0,1800.0,40200],["2019-11-01",1700.0,1700.0,1700.0,1700.0,28100],["2019-11-04",1800.0,1800.0,1800.0,1800.0,11100],["2019-11-05",1700.0,1700.0,1700.0,1700.0,40600],["2019-11-06",1700.0,1700.0,1600.0,1600.0,10300],["2019-11-07",1700.0,1800.0,1700.0,1800.0,6400],["2019-11-08",1700.0,1800.0,1700.0,1800.0,3100],["2019-11-11",1800.0,1800.0,1800.0,1800.0,24000],["2019-11-12",1800.0,1800.0,1800.0,1800.0,0],["2019-11-13",1700.0,1700.0,1700.0,1700.0,10000],["2019-11-14",1700.0,1700.0,1700.0,1700.0,0],["2019-11-15",1800.0,1800.0,1600.0,1700.0,17100],["2019-11-18",1500.0,1700.0,1500.0,1700.0,4700],["2019-11-19",1700.0,1700.0,1600.0,1700.0,600],["2019-11-20",1600.0,1600.0,1600.0,1600.0,19300],["2019-11-21",1700.0,1700.0,1600.0,1600.0,10100],["2019-11-22",1700.0,1700.0,1600.0,1600.0,10100],["2019-11-25",1700.0,1700.0,1700.0,1700.0,1600],["2019-11-26",1700.0,1700.0,1700.0,1700.0,0],["2019-11-27",1700.0,1700.0,1700.0,1700.0,0],["2019-11-28",1700.0,1700.0,1700.0,1700.0,0],["2019-11-29",1700.0,1700.0,1700.0,1700.0,2400],["2019-12-02",1700.0,1700.0,1700.0,1700.0,200],["2019-12-03",1800.0,1800.0,1800.0,1800.0,100],["2019-12-04",1700.0,1700.0,1700.0,1700.0,100],["2019-12-05",1700.0,1700.0,1700.0,1700.0,0],["2019-12-06",1700.0,1700.0,1700.0,1700.0,0],["2019-12-09",1700.0,1700.0,1700.0,1700.0,0],["2019-12-10",1700.0,1700.0,1700.0,1700.0,0],["2019-12-11",1800.0,1800.0,1800.0,1800.0,100],["2019-12-12",1800.0,1800.0,1800.0,1800.0,0],["2019-12-13",1800.0,1800.0,1800.0,1800.0,0],["2019-12-16",1800.0,1800.0,1800.0,1800.0,600],["2019-12-17",1700.0,1700.0,1600.0,1600.0,500],["2019-12-18",1700.0,1700.0,1700.0,1700.0,0],["2019-12-19",1800.0,1800.0,1800.0,1800.0,100],["2019-12-20",1800.0,1800.0,1800.0,1800.0,0],["2019-12-23",2000.0,2000.0,2000.0,2000.0,500],["2019-12-24",2100.0,2200.0,2100.0,2200.0,200],["2019-12-25",2300.0,2300.0,2300.0,2300.0,100],["2019-12-26",2300.0,2400.0,2300.0,2400.0,3000],["2019-12-27",2300.0,2300.0,2300.0,2300.0,300],["2019-12-30",2300.0,2300.0,2300.0,2300.0,0],["2019-12-31",2600.0,2600.0,2000.0,2400.0,300],["2020-01-02",2400.0,2400.0,2400.0,2400.0,100],["2020-01-03",2400.0,2400.0,2400.0,2400.0,0],["2020-01-06",2400.0,2400.0,2400.0,2400.0,0],["2020-01-07",2400.0,2400.0,2400.0,2400.0,0],["2020-01-08",2100.0,2100.0,2100.0,2100.0,700],["2020-01-09",2100.0,2100.0,2100.0,2100.0,0],["2020-01-10",2100.0,2100.0,2100.0,2100.0,0],["2020-01-13",2400.0,2400.0,2400.0,2400.0,100],["2020-01-14",2400.0,2400.0,2400.0,2400.0,0],["2020-01-15",2400.0,2400.0,2400.0,2400.0,0],["2020-01-16",2400.0,2400.0,2400.0,2400.0,0],["2020-01-17",2400.0,2400.0,2400.0,2400.0,0],["2020-01-20",2400.0,2400.0,2400.0,2400.0,0],["2020-01-21",2400.0,2400.0,2400.0,2400.0,0],["2020-01-22",2400.0,2400.0,2400.0,2400.0,0],["2020-01-30",2400.0,2400.0,2400.0,2400.0,0],["2020-01-31",2100.0,2100.0,2100.0,2100.0,100],["2020-02-03",2400.0,2400.0,2400.0,2400.0,100],["2020-02-04",2400.0,2400.0,2400.0,2400.0,0],["2020-02-05",2400.0,2400.0,2400.0,2400.0,2000],["2020-02-06",2200.0,2200.0,2100.0,2100.0,3300],["2020-02-07",2100.0,2100.0,2100.0,2100.0,0],["2020-02-10",2100.0,2100.0,2100.0,2100.0,0],["2020-02-11",1800.0,1800.0,1800.0,1800.0,100],["2020-02-12",1800.0,1800.0,1800.0,1800.0,100],["2020-02-13",1800.0,1800.0,1800.0,1800.0,500],["2020-02-14",2000.0,2000.0,2000.0,2000.0,100],["2020-02-17",2000.0,2000.0,2000.0,2000.0,500],["2020-02-18",2000.0,2000.0,2000.0,2000.0,0],["2020-02-19",1800.0,1800.0,1800.0,1800.0,1000],["2020-02-20",1800.0,1800.0,1800.0,1800.0,600],["2020-02-21",2000.0,2000.0,2000.0,2000.0,100],["2020-02-24",2200.0,2200.0,2200.0,2200.0,100],["2020-02-25",2200.0,2200.0,2200.0,2200.0,0],["2020-02-26",2200.0,2200.0,2200.0,2200.0,0],["2020-02-27",2200.0,2200.0,2200.0,2200.0,0],["2020-02-28",1900.0,1900.0,1900.0,1900.0,500],["2020-03-02",1800.0,1800.0,1700.0,1700.0,19800],["2020-03-03",1600.0,1700.0,1600.0,1700.0,4900],["2020-03-04",1700.0,1700.0,1700.0,1700.0,1000],["2020-03-05",1700.0,1700.0,1700.0,1700.0,0],["2020-03-06",1800.0,1800.0,1800.0,1800.0,100],["2020-03-09",1800.0,1800.0,1800.0,1800.0,0],["2020-03-10",1800.0,1800.0,1800.0,1800.0,0],["2020-03-11",1800.0,1800.0,1800.0,1800.0,0],["2020-03-12",1800.0,1800.0,1800.0,1800.0,0],["2020-03-13",1800.0,1800.0,1800.0,1800.0,0],["2020-03-16",1800.0,1800.0,1800.0,1800.0,0],["2020-03-17",1800.0,1800.0,1800.0,1800.0,0],["2020-03-18",1600.0,1600.0,1600.0,1600.0,100],["2020-03-19",1400.0,1400.0,1400.0,1400.0,100],["2020-03-20",1400.0,1400.0,1400.0,1400.0,0],["2020-03-23",1300.0,1300.0,1200.0,1300.0,25800],["2020-03-24",1300.0,1300.0,1300.0,1300.0,100],["2020-03-25",1400.0,1400.0,1400.0,1400.0,700],["2020-03-26",1600.0,1600.0,1600.0,1600.0,100],["2020-03-27",1800.0,1800.0,1800.0,1800.0,7100],["2020-03-30",1800.0,1800.0,1800.0,1800.0,0],["2020-03-31",2000.0,2000.0,2000.0,2000.0,100],["2020-04-01",2000.0,2000.0,2000.0,2000.0,0],["2020-04-03",2100.0,2100.0,2100.0,2100.0,100],["2020-04-06",2000.0,2000.0,2000.0,2000.0,100],["2020-04-07",2000.0,2000.0,2000.0,2000.0,0],["2020-04-08",2300.0,2300.0,1700.0,1700.0,700],["2020-04-09",1800.0,1800.0,1800.0,1800.0,0],["2020-04-10",1800.0,1800.0,1800.0,1800.0,0],["2020-04-13",1800.0,1800.0,1800.0,1800.0,0],["2020-04-14",1800.0,1800.0,1800.0,1800.0,0],["2020-04-15",1800.0,1800.0,1800.0,1800.0,0],["2020-04-16",1800.0,1800.0,1800.0,1800.0,0],["2020-04-17",1800.0,1800.0,1800.0,1800.0,0],["2020-04-20",1600.0,1600.0,1600.0,1600.0,1800],["2020-04-21",1600.0,1600.0,1600.0,1600.0,0],["2020-04-22",1600.0,1600.0,1600.0,1600.0,0],["2020-04-23",1400.0,1800.0,1400.0,1800.0,500],["2020-04-24",1500.0,1500.0,1500.0,1500.0,0],["2020-04-27",1500.0,1500.0,1500.0,1500.0,0],["2020-04-28",1500.0,1500.0,1500.0,1500.0,0],["2020-04-29",1500.0,1500.0,1500.0,1500.0,0],["2020-05-04",1600.0,1600.0,1600.0,1600.0,9000],["2020-05-05",1600.0,1600.0,1600.0,1600.0,9500],["2020-05-06",1600.0,1600.0,1600.0,1600.0,500],["2020-05-07",1700.0,1800.0,1700.0,1800.0,2400],["2020-05-08",1800.0,1800.0,1800.0,1800.0,0],["2020-05-11",1800.0,1800.0,1800.0,1800.0,0],["2020-05-12",1800.0,1800.0,1800.0,1800.0,0],["2020-05-13",1900.0,1900.0,1600.0,1700.0,14500],["2020-05-14",1600.0,1800.0,1600.0,1600.0,44700],["2020-05-15",1700.0,1700.0,1700.0,1700.0,100],["2020-05-18",1700.0,1700.0,1700.0,1700.0,0],["2020-05-19",1700.0,1700.0,1700.0,1700.0,0],["2020-05-20",1700.0,1700.0,1700.0,1700.0,5000],["2020-05-21",1500.0,1700.0,1500.0,1700.0,34400],["2020-05-22",1700.0,1700.0,1700.0,1700.0,0],["2020-05-25",1600.0,1700.0,1600.0,1700.0,10100],["2020-05-26",1600.0,1700.0,1600.0,1700.0,23900],["2020-05-27",1700.0,1700.0,1700.0,1700.0,4500],["2020-05-28",1700.0,1700.0,1700.0,1700.0,8500],["2020-05-29",1700.0,1700.0,1600.0,1600.0,15500],["2020-06-01",1700.0,1800.0,1700.0,1800.0,1500],["2020-06-02",1600.0,1700.0,1600.0,1700.0,30000],["2020-06-03",1700.0,1700.0,1700.0,1700.0,4000],["2020-06-04",1800.0,1900.0,1800.0,1900.0,20300],["2020-06-05",1900.0,1900.0,1900.0,1900.0,0],["2020-06-08",1800.0,1900.0,1800.0,1900.0,8400],["2020-06-09",1900.0,2000.0,1900.0,2000.0,9200],["2020-06-10",2000.0,2100.0,2000.0,2100.0,20600],["2020-06-11",2400.0,2400.0,2300.0,2400.0,27600],["2020-06-12",2200.0,2600.0,2200.0,2600.0,28100],["2020-06-15",2400.0,2500.0,2200.0,2200.0,35000],["2020-06-16",2400.0,2400.0,2300.0,2300.0,2100],["2020-06-17",2400.0,2400.0,2200.0,2300.0,8100],["2020-06-18",2200.0,2200.0,2100.0,2100.0,3800],["2020-06-19",2200.0,2200.0,2100.0,2100.0,300],["2020-06-22",2100.0,2100.0,2000.0,2100.0,50100],["2020-06-23",2000.0,2300.0,2000.0,2100.0,15400],["2020-06-24",2000.0,2000.0,1900.0,1900.0,7300],["2020-06-25",2100.0,2200.0,2100.0,2100.0,7000],["2020-06-26",2000.0,2000.0,2000.0,2000.0,2900],["2020-06-29",1800.0,1900.0,1800.0,1900.0,3500],["2020-06-30",2000.0,2000.0,2000.0,2000.0,1000],["2020-07-01",2000.0,2000.0,2000.0,2000.0,200],["2020-07-02",2000.0,2000.0,1900.0,1900.0,11900],["2020-07-03",2200.0,2200.0,1900.0,1900.0,1100],["2020-07-06",1900.0,1900.0,1900.0,1900.0,0],["2020-07-07",2000.0,2000.0,2000.0,2000.0,1100],["2020-07-08",2000.0,2000.0,2000.0,2000.0,0],["2020-07-09",1800.0,1800.0,1800.0,1800.0,200],["2020-07-10",1800.0,1800.0,1800.0,1800.0,0],["2020-07-13",1800.0,1800.0,1800.0,1800.0,0],["2020-07-14",1800.0,2000.0,1800.0,2000.0,4600],["2020-07-15",2100.0,2100.0,2100.0,2100.0,5000],["2020-07-16",2000.0,2000.0,2000.0,2000.0,1000],["2020-07-17",2100.0,2100.0,2100.0,2100.0,100],["2020-07-20",1900.0,1900.0,1800.0,1800.0,18000],["2020-07-21",2000.0,2000.0,2000.0,2000.0,2000],["2020-07-22",2000.0,2000.0,2000.0,2000.0,0],["2020-07-23",2000.0,2000.0,2000.0,2000.0,0],["2020-07-24",1900.0,1900.0,1900.0,1900.0,1500],["2020-07-27",1700.0,1700.0,1700.0,1700.0,39086],["2020-07-28",1700.0,1700.0,1700.0,1700.0,0],["2020-07-29",1600.0,1600.0,1600.0,1600.0,10900],["2020-07-30",1600.0,1600.0,1600.0,1600.0,0],["2020-07-31",1600.0,1600.0,1600.0,1600.0,1000],["2020-08-03",1600.0,1600.0,1600.0,1600.0,0],["2020-08-04",1800.0,1800.0,1800.0,1800.0,100],["2020-08-05",1800.0,2000.0,1800.0,2000.0,4200],["2020-08-06",2300.0,2300.0,2300.0,2300.0,65000],["2020-08-07",2600.0,2600.0,2600.0,2600.0,15800],["2020-08-10",2900.0,2900.0,2800.0,2800.0,48000],["2020-08-11",2500.0,2700.0,2500.0,2700.0,6000],["2020-08-12",2600.0,2700.0,2600.0,2700.0,2500],["2020-08-13",2300.0,2700.0,2300.0,2700.0,4800],["2020-08-14",2700.0,2800.0,2700.0,2700.0,26400],["2020-08-17",3000.0,3000.0,2600.0,2900.0,2800],["2020-08-18",3000.0,3100.0,2900.0,3100.0,67700],["2020-08-19",3100.0,3200.0,3100.0,3200.0,1100],["2020-08-20",3100.0,3100.0,3100.0,3100.0,100],["2020-08-21",3100.0,3100.0,3100.0,3100.0,12000],["2020-08-24",3000.0,3000.0,3000.0,3000.0,2000],["2020-08-25",3000.0,3100.0,2900.0,2900.0,12300],["2020-08-26",2900.0,3000.0,2800.0,2900.0,79600],["2020-08-27",3100.0,3200.0,3100.0,3200.0,5100],["2020-08-28",3300.0,3300.0,3300.0,3300.0,100],["2020-08-31",3300.0,3300.0,3300.0,3300.0,0],["2020-09-01",3100.0,3100.0,3100.0,3100.0,5000],["2020-09-03",3200.0,3300.0,3200.0,3200.0,3600],["2020-09-04",3200.0,3200.0,3100.0,3100.0,12000],["2020-09-07",3000.0,3100.0,3000.0,3100.0,12000],["2020-09-08",3000.0,3000.0,3000.0,3000.0,10400],["2020-09-09",3100.0,3100.0,3000.0,3100.0,32500],["2020-09-10",3100.0,3400.0,3100.0,3300.0,20800],["2020-09-11",3200.0,3200.0,3100.0,3100.0,5500],["2020-09-14",3200.0,3600.0,3200.0,3300.0,95000],["2020-09-15",3500.0,3900.0,3500.0,3800.0,87700],["2020-09-16",3600.0,3800.0,3600.0,3700.0,20300],["2020-09-17",3800.0,3800.0,3600.0,3600.0,30300],["2020-09-18",3700.0,3700.0,3500.0,3600.0,24300],["2020-09-21",3600.0,3700.0,3600.0,3600.0,12800],["2020-09-22",3500.0,3500.0,3500.0,3500.0,1500],["2020-09-23",3500.0,3500.0,3400.0,3400.0,24000],["2020-09-24",3500.0,3500.0,3500.0,3500.0,100],["2020-09-25",3400.0,3500.0,3400.0,3500.0,3900],["2020-09-28",3500.0,3500.0,3300.0,3300.0,6700],["2020-09-29",3300.0,3300.0,3100.0,3100.0,35100],["2020-09-30",3200.0,3200.0,3200.0,3200.0,2300],["2020-10-01",3400.0,3400.0,3300.0,3300.0,1600],["2020-10-02",3300.0,3300.0,3300.0,3300.0,1000],["2020-10-05",3100.0,3100.0,2900.0,3000.0,51400],["2020-10-06",2900.0,3400.0,2900.0,3200.0,21400],["2020-10-07",3300.0,3400.0,3300.0,3400.0,200],["2020-10-08",3100.0,3300.0,3100.0,3300.0,13600],["2020-10-09",3300.0,3300.0,3300.0,3300.0,4400],["2020-10-12",3200.0,3300.0,3200.0,3300.0,8900],["2020-10-13",3300.0,3300.0,3200.0,3200.0,8700],["2020-10-14",3300.0,3300.0,3300.0,3300.0,14000],["2020-10-15",3400.0,3400.0,3200.0,3400.0,21300],["2020-10-16",3400.0,3400.0,3200.0,3200.0,6000],["2020-10-19",3400.0,3500.0,3400.0,3400.0,7000],["2020-10-20",3800.0,3800.0,3200.0,3200.0,2700],["2020-10-21",3400.0,3400.0,3400.0,3400.0,1500],["2020-10-22",3400.0,3400.0,3400.0,3400.0,0],["2020-10-23",3400.0,3400.0,3400.0,3400.0,0],["2020-10-26",3300.0,3300.0,3200.0,3200.0,3400],["2020-10-27",3100.0,3100.0,3000.0,3000.0,7300],["2020-10-28",3400.0,3400.0,3400.0,3400.0,100],["2020-10-29",2900.0,3400.0,2900.0,3400.0,800],["2020-10-30",3100.0,3100.0,3100.0,3100.0,0],["2020-11-02",3100.0,3100.0,3100.0,3100.0,0],["2020-11-03",3300.0,3300.0,3200.0,3200.0,1500],["2020-11-04",3300.0,3300.0,3300.0,3300.0,0],["2020-11-05",3300.0,3300.0,3300.0,3300.0,0],["2020-11-06",3300.0,3300.0,3300.0,3300.0,1000],["2020-11-09",3300.0,3300.0,3300.0,3300.0,0],["2020-11-10",3300.0,3300.0,3300.0,3300.0,0],["2020-11-11",3300.0,3300.0,3300.0,3300.0,0],["2020-11-12",3200.0,3200.0,3200.0,3200.0,400],["2020-11-13",2900.0,2900.0,2900.0,2900.0,300],["2020-11-16",2900.0,2900.0,2900.0,2900.0,5000],["2020-11-17",3300.0,3300.0,3300.0,3300.0,100],["2020-11-18",3300.0,3300.0,3300.0,3300.0,0],["2020-11-19",3000.0,3300.0,3000.0,3300.0,700],["2020-11-20",3000.0,3000.0,3000.0,3000.0,10400],["2020-11-23",3300.0,3300.0,2900.0,2900.0,1100],["2020-11-24",3100.0,3100.0,3100.0,3100.0,100],["2020-11-25",3000.0,3000.0,3000.0,3000.0,1900],["2020-11-26",3100.0,3300.0,3100.0,3300.0,1500],["2020-11-27",3300.0,3300.0,3300.0,3300.0,300],["2020-11-30",3300.0,3300.0,3300.0,3300.0,0],["2020-12-01",3300.0,3300.0,3300.0,3300.0,0],["2020-12-02",3000.0,3300.0,2900.0,3300.0,16200],["2020-12-03",3300.0,3300.0,3300.0,3300.0,100],["2020-12-04",2900.0,2900.0,2900.0,2900.0,200],["2020-12-07",3100.0,3100.0,3100.0,3100.0,100],["2020-12-08",3100.0,3100.0,3100.0,3100.0,800],["2020-12-09",3000.0,3100.0,3000.0,3100.0,6100],["2020-12-10",3100.0,3200.0,3100.0,3200.0,600],["2020-12-11",3200.0,3200.0,2900.0,2900.0,6500],["2020-12-14",3100.0,3200.0,3100.0,3200.0,4300],["2020-12-15",3200.0,3200.0,3200.0,3200.0,100],["2020-12-16",3100.0,3100.0,3000.0,3000.0,9400],["2020-12-17",3000.0,3100.0,3000.0,3000.0,4900],["2020-12-18",3000.0,3000.0,3000.0,3000.0,19100],["2020-12-21",3100.0,3100.0,3000.0,3000.0,4100],["2020-12-22",3000.0,3100.0,3000.0,3100.0,6900],["2020-12-23",3000.0,3200.0,3000.0,3100.0,6100],["2020-12-24",3100.0,3100.0,3000.0,3000.0,2300],["2020-12-25",3100.0,3100.0,3000.0,3000.0,600],["2020-12-28",3000.0,3000.0,3000.0,3000.0,16500],["2020-12-29",3000.0,3000.0,3000.0,3000.0,17000],["2020-12-30",3000.0,3100.0,3000.0,3100.0,42800],["2020-12-31",3200.0,3200.0,3000.0,3000.0,75300],["2021-01-04",3000.0,3100.0,2900.0,2900.0,339400],["2021-01-05",3300.0,3300.0,3100.0,3200.0,11800],["2021-01-06",3100.0,3200.0,3100.0,3200.0,24300],["2021-01-07",3000.0,3000.0,3000.0,3000.0,13400],["2021-01-08",3000.0,3000.0,2900.0,2900.0,14500],["2021-01-11",2900.0,3000.0,2900.0,3000.0,40900],["2021-01-12",2900.0,3000.0,2900.0,3000.0,30000],["2021-01-13",3000.0,3100.0,3000.0,3000.0,25200],["2021-01-14",3000.0,3100.0,3000.0,3000.0,5800],["2021-01-15",3000.0,3000.0,2900.0,2900.0,92600],["2021-01-18",3000.0,3000.0,2800.0,3000.0,144200],["2021-01-19",2900.0,3000.0,2900.0,3000.0,179800],["2021-01-20",3000.0,3000.0,2900.0,2900.0,18200],["2021-01-21",3100.0,3100.0,3100.0,3100.0,7600],["2021-01-22",3100.0,3100.0,3000.0,3000.0,67200],["2021-01-25",3100.0,3100.0,3000.0,3000.0,25500],["2021-01-26",3100.0,3100.0,2900.0,3100.0,67800],["2021-01-27",3100.0,3300.0,3100.0,3200.0,86100],["2021-01-28",3300.0,3600.0,3200.0,3400.0,149900],["2021-01-29",3400.0,3700.0,3400.0,3700.0,97800],["2021-02-01",3700.0,4000.0,3400.0,3900.0,129000],["2021-02-02",3800.0,3800.0,3500.0,3500.0,47600],["2021-02-03",3500.0,3600.0,3500.0,3500.0,19100],["2021-02-04",3400.0,3600.0,3300.0,3500.0,35800],["2021-02-05",3400.0,3400.0,3300.0,3400.0,24400],["2021-02-08",3400.0,3600.0,3400.0,3400.0,35000],["2021-02-09",3400.0,3500.0,3400.0,3500.0,5100],["2021-02-17",3500.0,3500.0,3100.0,3400.0,63700],["2021-02-18",3200.0,3400.0,3100.0,3100.0,26600],["2021-02-19",3100.0,3200.0,2900.0,2900.0,89000],["2021-02-22",3000.0,3000.0,3000.0,3000.0,36600],["2021-02-23",3000.0,3100.0,3000.0,3100.0,30700],["2021-02-24",3100.0,3200.0,3100.0,3200.0,54200],["2021-02-25",3100.0,3300.0,3100.0,3300.0,19000],["2021-02-26",3200.0,3200.0,3200.0,3200.0,15600],["2021-03-01",3200.0,3300.0,3200.0,3300.0,8200],["2021-03-02",3200.0,3400.0,3200.0,3300.0,39200],["2021-03-03",3200.0,3400.0,3200.0,3400.0,8100],["2021-03-04",3300.0,3500.0,3300.0,3400.0,12600],["2021-03-05",3400.0,3500.0,3400.0,3500.0,200],["2021-03-08",3500.0,4000.0,3500.0,3900.0,119900],["2021-03-09",3900.0,4100.0,3800.0,4000.0,23300],["2021-03-10",3900.0,3900.0,3600.0,3600.0,17300],["2021-03-11",3600.0,3600.0,3400.0,3500.0,76800],["2021-03-12",3400.0,3800.0,3400.0,3800.0,23300],["2021-03-15",3500.0,3600.0,3500.0,3600.0,5700],["2021-03-16",3500.0,3700.0,3400.0,3700.0,12977],["2021-03-17",3600.0,3800.0,3600.0,3700.0,23700],["2021-03-18",3800.0,3800.0,3600.0,3700.0,22900],["2021-03-19",3800.0,3900.0,3600.0,3700.0,4800],["2021-03-22",3700.0,4000.0,3700.0,3900.0,132600],["2021-03-23",3900.0,4000.0,3900.0,3900.0,38600],["2021-03-24",3500.0,3900.0,3500.0,3800.0,22200],["2021-03-25",3800.0,3900.0,3600.0,3800.0,20700],["2021-03-26",3600.0,3900.0,3400.0,3800.0,12400],["2021-03-29",3900.0,4000.0,3800.0,4000.0,87800],["2021-03-30",4100.0,4400.0,3900.0,4200.0,92500],["2021-03-31",4100.0,4300.0,3800.0,4100.0,51100],["2021-04-01",4100.0,4300.0,4100.0,4100.0,14900],["2021-04-02",4100.0,4200.0,4000.0,4100.0,29800],["2021-04-05",4100.0,4400.0,3800.0,4400.0,145200],["2021-04-06",4200.0,4500.0,4000.0,4500.0,77500],["2021-04-07",4500.0,4900.0,4500.0,4900.0,145900],["2021-04-08",4900.0,5000.0,4700.0,4900.0,193200],["2021-04-09",4900.0,4900.0,4700.0,4900.0,40800],["2021-04-12",4800.0,5500.0,4700.0,5500.0,212000],["2021-04-13",5200.0,5900.0,5200.0,5900.0,141200],["2021-04-14",6000.0,6000.0,5500.0,5600.0,34600],["2021-04-15",5700.0,5700.0,5300.0,5400.0,75200],["2021-04-16",5300.0,5300.0,5000.0,5000.0,90100],["2021-04-19",4900.0,5000.0,4800.0,4900.0,64600],["2021-04-20",5000.0,5300.0,5000.0,5000.0,34800],["2021-04-22",4800.0,5000.0,4800.0,4800.0,46200],["2021-04-23",4700.0,4700.0,4600.0,4600.0,6000],["2021-04-26",4600.0,4600.0,4100.0,4200.0,32700],["2021-04-27",4800.0,4800.0,4600.0,4600.0,2200],["2021-04-28",4200.0,4300.0,4000.0,4000.0,41100],["2021-04-29",3900.0,4200.0,3800.0,4000.0,11300],["2021-05-04",3800.0,4000.0,3800.0,4000.0,25000],["2021-05-05",4200.0,4500.0,4000.0,4300.0,27900],["2021-05-06",4000.0,4300.0,4000.0,4100.0,29100],["2021-05-07",4100.0,4100.0,4100.0,4100.0,9800],["2021-05-10",4100.0,4300.0,4100.0,4100.0,8200],["2021-05-11",4200.0,4200.0,4100.0,4100.0,45400],["2021-05-12",4200.0,4600.0,4100.0,4200.0,6900],["2021-05-13",4300.0,4300.0,4100.0,4100.0,9400],["2021-05-14",4100.0,4400.0,4000.0,4100.0,15900],["2021-05-17",3800.0,4100.0,3800.0,4100.0,5500],["2021-05-18",3900.0,4100.0,3800.0,4100.0,11600],["2021-05-19",4000.0,4100.0,4000.0,4100.0,2100],["2021-05-20",4100.0,4100.0,4000.0,4000.0,51900],["2021-05-21",4000.0,4200.0,3900.0,4200.0,3300],["2021-05-24",4000.0,4100.0,3800.0,4000.0,6800],["2021-05-25",3900.0,3900.0,3900.0,3900.0,8300],["2021-05-26",4200.0,4300.0,3800.0,3800.0,7500],["2021-05-27",3800.0,3900.0,3700.0,3800.0,12900],["2021-05-28",3700.0,3800.0,3700.0,3700.0,13200],["2021-05-31",3700.0,4000.0,3700.0,4000.0,9400],["2021-06-01",4100.0,4100.0,3900.0,4000.0,6800],["2021-06-02",4000.0,4100.0,3900.0,3900.0,18800],["2021-06-03",3900.0,4200.0,3900.0,4200.0,6600],["2021-06-04",4300.0,4300.0,4000.0,4200.0,5100],["2021-06-07",4300.0,4600.0,4300.0,4500.0,66100],["2021-06-08",4400.0,4600.0,4300.0,4300.0,41700],["2021-06-09",4300.0,4400.0,4300.0,4400.0,1600],["2021-06-10",4300.0,4300.0,4300.0,4300.0,4000],["2021-06-11",4300.0,4500.0,4300.0,4300.0,10500],["2021-06-14",4300.0,4400.0,4300.0,4400.0,2700],["2021-06-15",4300.0,4300.0,4100.0,4200.0,18200],["2021-06-16",4300.0,4500.0,4300.0,4300.0,1100],["2021-06-17",4200.0,4300.0,4200.0,4300.0,12400],["2021-06-18",4200.0,4500.0,4200.0,4300.0,15300],["2021-06-21",4300.0,4700.0,4300.0,4500.0,17600],["2021-06-22",4500.0,4500.0,4300.0,4300.0,4400],["2021-06-23",4400.0,4500.0,4400.0,4500.0,500],["2021-06-24",4400.0,4500.0,4300.0,4300.0,4000],["2021-06-25",4200.0,4500.0,4200.0,4500.0,6900],["2021-06-28",4400.0,4400.0,4300.0,4300.0,5200],["2021-06-29",4400.0,4400.0,4100.0,4400.0,10400],["2021-06-30",4400.0,4400.0,4100.0,4300.0,16700],["2021-07-01",4300.0,4300.0,4000.0,4300.0,31900],["2021-07-02",4300.0,4300.0,4100.0,4100.0,12000],["2021-07-05",4100.0,4300.0,4000.0,4000.0,1600],["2021-07-06",4300.0,4300.0,4300.0,4300.0,100],["2021-07-07",4300.0,4300.0,4300.0,4300.0,0],["2021-07-08",4300.0,4300.0,4300.0,4300.0,100],["2021-07-09",4100.0,4100.0,3700.0,3800.0,34300],["2021-07-12",3700.0,3700.0,3600.0,3700.0,6800],["2021-07-13",3800.0,3900.0,3800.0,3900.0,3000],["2021-07-14",4000.0,4000.0,3400.0,3500.0,78900],["2021-07-15",3800.0,3800.0,3500.0,3500.0,2400],["2021-07-16",3900.0,3900.0,3900.0,3900.0,5100],["2021-07-19",3600.0,3600.0,3400.0,3500.0,45000],["2021-07-20",3100.0,3900.0,3100.0,3900.0,8700],["2021-07-21",3600.0,3900.0,3600.0,3700.0,11300],["2021-07-22",3800.0,4000.0,3800.0,4000.0,8600],["2021-07-23",3900.0,3900.0,3800.0,3800.0,600],["2021-07-26",3800.0,3800.0,3800.0,3800.0,2000],["2021-07-27",3800.0,3800.0,3800.0,3800.0,1100],["2021-07-28",3800.0,3900.0,3800.0,3900.0,2700],["2021-07-29",3800.0,3900.0,3800.0,3900.0,3800],["2021-07-30",3800.0,3900.0,3800.0,3900.0,1900],["2021-08-02",3800.0,3800.0,3800.0,3800.0,1900],["2021-08-03",3800.0,3800.0,3800.0,3800.0,100],["2021-08-04",3800.0,3900.0,3500.0,3800.0,9100],["2021-08-05",3800.0,3900.0,3700.0,3900.0,19600],["2021-08-06",3700.0,3900.0,3700.0,3800.0,28100],["2021-08-09",3800.0,3900.0,3800.0,3800.0,3700],["2021-08-10",3800.0,3900.0,3600.0,3800.0,33300],["2021-08-11",3800.0,3900.0,3800.0,3900.0,10300],["2021-08-12",3900.0,4000.0,3800.0,4000.0,28700],["2021-08-13",4000.0,4100.0,3800.0,4000.0,19200],["2021-08-16",4000.0,4000.0,3800.0,4000.0,22300],["2021-08-17",4000.0,4000.0,3800.0,3900.0,16100],["2021-08-18",4000.0,4000.0,3800.0,3900.0,1600],["2021-08-19",3700.0,4000.0,3700.0,3900.0,23000],["2021-08-20",3900.0,3900.0,3700.0,3900.0,12300],["2021-08-23",3800.0,4100.0,3800.0,4100.0,4200],["2021-08-24",4000.0,4000.0,3800.0,3800.0,13000],["2021-08-25",3700.0,3800.0,3700.0,3800.0,5300],["2021-08-26",3900.0,4000.0,3800.0,3800.0,50300],["2021-08-27",4200.0,4200.0,3800.0,3900.0,9600],["2021-08-30",3800.0,3900.0,3700.0,3700.0,12400],["2021-08-31",3900.0,3900.0,3800.0,3900.0,8300],["2021-09-01",3800.0,4000.0,3800.0,4000.0,19600],["2021-09-06",3900.0,4200.0,3900.0,4200.0,58100],["2021-09-07",4300.0,4300.0,3900.0,4100.0,57300],["2021-09-08",4100.0,4300.0,4000.0,4300.0,40400],["2021-09-09",4300.0,4300.0,4000.0,4300.0,39000],["2021-09-10",4200.0,4300.0,4000.0,4300.0,26900],["2021-09-13",4200.0,4400.0,4100.0,4200.0,26900],["2021-09-14",4300.0,4700.0,4200.0,4600.0,170900],["2021-09-15",4800.0,5000.0,4600.0,4800.0,90300],["2021-09-16",4800.0,5000.0,4700.0,4900.0,91200],["2021-09-17",4800.0,4800.0,4200.0,4400.0,73200],["2021-09-20",4700.0,5100.0,4500.0,5100.0,337900],["2021-09-21",5000.0,5500.0,4900.0,5500.0,138700],["2021-09-22",5500.0,5800.0,5400.0,5800.0,634000],["2021-09-23",6600.0,6600.0,5900.0,6500.0,742200],["2021-09-24",6500.0,6500.0,5600.0,5800.0,183800],["2021-09-27",5800.0,5800.0,5100.0,5400.0,254300],["2021-09-28",4800.0,5500.0,4800.0,5500.0,89300],["2021-09-29",5000.0,5400.0,4900.0,5000.0,21900],["2021-09-30",5400.0,5400.0,4900.0,5000.0,41400],["2021-10-01",5000.0,5000.0,4700.0,4800.0,74600],["2021-10-04",4700.0,4900.0,4600.0,4900.0,94900],["2021-10-05",4700.0,5000.0,4600.0,4900.0,39400],["2021-10-06",5000.0,5400.0,5000.0,5300.0,44600],["2021-10-07",5300.0,5400.0,5000.0,5200.0,28400],["2021-10-08",5200.0,5300.0,5000.0,5000.0,72700],["2021-10-11",5100.0,5200.0,5000.0,5100.0,88500],["2021-10-12",5100.0,5100.0,4900.0,5100.0,57600],["2021-10-13",5100.0,5100.0,4900.0,5000.0,8300],["2021-10-14",4900.0,5100.0,4900.0,5000.0,45000],["2021-10-15",4900.0,5100.0,4800.0,5000.0,49200],["2021-10-18",5200.0,5600.0,4900.0,5200.0,47400],["2021-10-19",5200.0,5400.0,5100.0,5400.0,110800],["2021-10-20",5400.0,5400.0,5200.0,5300.0,59100],["2021-10-21",5300.0,5600.0,5300.0,5600.0,71900],["2021-10-22",5600.0,6300.0,5500.0,6300.0,304400],["2021-10-25",6200.0,6700.0,6200.0,6600.0,207000],["2021-10-26",6500.0,7200.0,6400.0,6800.0,142800],["2021-10-27",6800.0,6900.0,6300.0,6700.0,130200],["2021-10-28",6900.0,6900.0,6400.0,6700.0,130800],["2021-10-29",7000.0,7000.0,6200.0,6300.0,93000],["2021-11-01",6400.0,6400.0,6100.0,6300.0,206200],["2021-11-02",6200.0,6900.0,6100.0,6700.0,213100],["2021-11-03",6700.0,7000.0,6200.0,6700.0,395100],["2021-11-04",6700.0,6800.0,6400.0,6700.0,89800],["2021-11-05",6200.0,6600.0,6200.0,6500.0,79800],["2021-11-08",6400.0,7000.0,6400.0,6800.0,344100],["2021-11-09",6800.0,7100.0,6700.0,6900.0,447500],["2021-11-10",6800.0,7000.0,6800.0,6900.0,252300],["2021-11-11",6900.0,7900.0,6900.0,7900.0,493200],["2021-11-12",7800.0,8900.0,7800.0,8900.0,309800],["2021-11-15",10200.0,10200.0,10200.0,10200.0,238700],["2021-11-16",11700.0,11700.0,11700.0,11700.0,388200],["2021-11-17",13400.0,13400.0,10800.0,11700.0,1293100],["2021-11-18",11700.0,13800.0,10200.0,13200.0,612300],["2021-11-19",13900.0,14300.0,13800.0,14300.0,839500],["2021-11-22",14300.0,14300.0,12200.0,12200.0,427800],["2021-11-23",10600.0,10600.0,10600.0,10600.0,114100],["2021-11-24",9300.0,11000.0,9100.0,9700.0,527900],["2021-11-25",9700.0,11200.0,9000.0,11000.0,372400],["2021-11-26",11000.0,11200.0,9800.0,9800.0,184900],["2021-11-29",9100.0,10600.0,9100.0,10300.0,156200],["2021-11-30",10300.0,11000.0,9700.0,10000.0,138300],["2021-12-01",10000.0,10400.0,9200.0,9900.0,150200],["2021-12-02",9600.0,10400.0,9600.0,10300.0,205200],["2021-12-03",10300.0,10800.0,9800.0,9800.0,262700],["2021-12-06",10100.0,10100.0,8700.0,9000.0,194800],["2021-12-07",9100.0,9900.0,8500.0,9200.0,94000],["2021-12-08",9000.0,9100.0,8500.0,8700.0,128600],["2021-12-09",8700.0,8700.0,8000.0,8600.0,115200],["2021-12-10",8500.0,8500.0,8000.0,8200.0,170200],["2021-12-13",8200.0,8600.0,8200.0,8500.0,185000],["2021-12-14",8400.0,8500.0,8300.0,8500.0,75400],["2021-12-15",8400.0,8400.0,8100.0,8200.0,79800],["2021-12-16",8300.0,8300.0,7900.0,8300.0,168100],["2021-12-17",8300.0,8400.0,8000.0,8200.0,184400],["2021-12-20",8100.0,8100.0,7600.0,7900.0,188000],["2021-12-21",7900.0,8000.0,7700.0,7800.0,154200],["2021-12-22",7700.0,8900.0,7700.0,8900.0,340000],["2021-12-23",9100.0,9700.0,8900.0,9700.0,311100],["2021-12-24",9900.0,10600.0,9000.0,9000.0,202500],["2021-12-27",9200.0,9200.0,8400.0,8900.0,145400],["2021-12-28",8900.0,9000.0,8500.0,8600.0,135600],["2021-12-29",8500.0,8700.0,8400.0,8600.0,93200],["2021-12-30",8700.0,8900.0,8600.0,8700.0,118900],["2021-12-31",8700.0,8700.0,8500.0,8600.0,78100],["2022-01-04",8600.0,8600.0,8200.0,8500.0,102800],["2022-01-05",8400.0,8700.0,8400.0,8500.0,84300],["2022-01-06",8500.0,8500.0,8200.0,8500.0,149700],["2022-01-07",8500.0,9300.0,8400.0,9000.0,253200],["2022-01-10",9000.0,10100.0,9000.0,9600.0,324000],["2022-01-11",9600.0,9900.0,9000.0,9600.0,312400],["2022-01-12",9500.0,9500.0,8100.0,8700.0,205800],["2022-01-13",8800.0,9100.0,8000.0,8200.0,109200],["2022-01-14",7200.0,8200.0,7100.0,8000.0,96700],["2022-01-17",7900.0,8400.0,7300.0,7300.0,97900],["2022-01-18",6900.0,7400.0,6600.0,7000.0,147400],["2022-01-19",7000.0,7500.0,7000.0,7300.0,52900],["2022-01-20",7300.0,7900.0,7000.0,7900.0,36700],["2022-01-21",8000.0,8000.0,7500.0,7600.0,53700],["2022-01-24",7400.0,7400.0,6500.0,6900.0,122400],["2022-01-25",6200.0,7400.0,6200.0,7100.0,14300],["2022-01-26",7500.0,7500.0,6700.0,6900.0,21000],["2022-01-27",7100.0,7100.0,6800.0,6800.0,25400],["2022-01-28",7000.0,7000.0,6800.0,7000.0,74200],["2022-02-07",7000.0,7600.0,7000.0,7600.0,27500],["2022-02-08",7500.0,7600.0,7300.0,7400.0,16500],["2022-02-09",7400.0,7400.0,7000.0,7300.0,33100],["2022-02-10",7300.0,7500.0,7200.0,7300.0,11100],["2022-02-11",7300.0,7300.0,7100.0,7300.0,16900],["2022-02-14",7200.0,7200.0,7000.0,7200.0,21100],["2022-02-15",7000.0,7100.0,7000.0,7000.0,4200],["2022-02-16",7000.0,7500.0,7000.0,7400.0,47100],["2022-02-17",7600.0,7600.0,7300.0,7500.0,27000],["2022-02-18",7200.0,7400.0,7200.0,7400.0,21700],["2022-02-21",7500.0,7500.0,7200.0,7400.0,66300],["2022-02-22",7400.0,7400.0,7200.0,7200.0,38600],["2022-02-23",7400.0,7800.0,7400.0,7400.0,43700],["2022-02-24",7500.0,7700.0,7100.0,7400.0,32200],["2022-02-25",7400.0,7500.0,7200.0,7300.0,38400],["2022-02-28",7600.0,8300.0,7500.0,8300.0,325400],["2022-03-01",8200.0,9000.0,8200.0,8500.0,122400],["2022-03-02",8600.0,8600.0,8000.0,8200.0,38900],["2022-03-03",8000.0,8000.0,7600.0,8000.0,135000],["2022-03-04",7900.0,8700.0,7900.0,8600.0,166200],["2022-03-07",8900.0,9200.0,8700.0,8800.0,149900],["2022-03-08",8400.0,8800.0,8300.0,8600.0,126600],["2022-03-09",8600.0,8900.0,8100.0,8600.0,125300],["2022-03-10",8400.0,9500.0,8400.0,9300.0,366500],["2022-03-11",9600.0,10000.0,9000.0,9300.0,269300],["2022-03-14",9000.0,9000.0,8200.0,8500.0,103100],["2022-03-15",8600.0,8700.0,8100.0,8700.0,159200],["2022-03-16",8600.0,9000.0,8400.0,8500.0,107600],["2022-03-17",8600.0,8700.0,8400.0,8700.0,44200],["2022-03-18",8400.0,8700.0,7400.0,8500.0,74100],["2022-03-21",8500.0,8600.0,8400.0,8500.0,75500],["2022-03-22",8700.0,8900.0,8500.0,8800.0,158700],["2022-03-23",8900.0,9400.0,8800.0,8900.0,179900],["2022-03-24",8800.0,9000.0,8800.0,8900.0,67100],["2022-03-25",8800.0,9100.0,8800.0,9000.0,139400],["2022-03-28",9000.0,9100.0,8400.0,8600.0,148500],["2022-03-29",8600.0,8900.0,8500.0,8900.0,56200],["2022-03-30",8900.0,9300.0,8700.0,9300.0,485800],["2022-03-31",9300.0,9300.0,8700.0,8700.0,145500],["2022-04-01",8800.0,8800.0,8300.0,8700.0,119400],["2022-04-04",8700.0,9000.0,8600.0,8700.0,75900],["2022-04-05",8700.0,8700.0,8000.0,8200.0,189400],["2022-04-06",8200.0,8200.0,7900.0,8000.0,242800],["2022-04-07",8000.0,8100.0,8000.0,8100.0,85900],["2022-04-08",8000.0,8100.0,7800.0,7800.0,38000],["2022-04-12",8000.0,8000.0,7700.0,7700.0,39200],["2022-04-13",7700.0,7800.0,7500.0,7800.0,43500],["2022-04-14",7900.0,8000.0,7600.0,7600.0,23500],["2022-04-15",7600.0,8000.0,7300.0,7300.0,30300],["2022-04-18",7200.0,7200.0,6600.0,7000.0,67800],["2022-04-19",7400.0,7400.0,6300.0,6500.0,48900],["2022-04-20",6600.0,6600.0,5700.0,5800.0,76600],["2022-04-21",6000.0,6000.0,5200.0,5700.0,115600],["2022-04-22",5600.0,6200.0,5400.0,5900.0,46600],["2022-04-25",6200.0,6200.0,5700.0,5900.0,29300],["2022-04-26",5600.0,5900.0,5300.0,5900.0,37700],["2022-04-27",5900.0,6100.0,5800.0,6000.0,22200],["2022-04-28",6100.0,6200.0,6000.0,6200.0,39700],["2022-04-29",6100.0,6400.0,6100.0,6200.0,46300],["2022-05-04",6200.0,6400.0,6200.0,6200.0,30900],["2022-05-05",6200.0,6400.0,6200.0,6400.0,8900],["2022-05-06",6200.0,6200.0,6000.0,6000.0,28900],["2022-05-09",6800.0,6800.0,5300.0,5300.0,43500],["2022-05-10",5800.0,5800.0,5300.0,5800.0,45500],["2022-05-11",5700.0,6300.0,5600.0,5700.0,3500],["2022-05-12",5500.0,6200.0,5200.0,5400.0,40200],["2022-05-13",5700.0,5700.0,5000.0,5400.0,40100],["2022-05-16",6200.0,6200.0,5500.0,5500.0,1400],["2022-05-17",5600.0,5800.0,5600.0,5700.0,14800],["2022-05-18",5700.0,5700.0,5600.0,5600.0,11200],["2022-05-19",5600.0,5700.0,5600.0,5600.0,51500],["2022-05-20",6200.0,6200.0,5700.0,5700.0,52100],["2022-05-23",6100.0,6100.0,6000.0,6000.0,69300],["2022-05-24",6400.0,6400.0,6100.0,6200.0,32500],["2022-05-25",6200.0,6200.0,6100.0,6200.0,17100],["2022-05-26",6200.0,6200.0,6000.0,6000.0,71100],["2022-05-27",6500.0,6500.0,6200.0,6200.0,700],["2022-05-30",5900.0,6500.0,5900.0,6500.0,19100],["2022-05-31",6200.0,6200.0,6200.0,6200.0,10400],["2022-06-01",6500.0,6500.0,6200.0,6200.0,18900],["2022-06-02",6200.0,6500.0,5900.0,6000.0,39600],["2022-06-03",6000.0,6000.0,6000.0,6000.0,2000],["2022-06-06",6000.0,6000.0,5900.0,5900.0,5000],["2022-06-07",6000.0,6000.0,6000.0,6000.0,5900],["2022-06-08",5900.0,6000.0,5900.0,6000.0,79800],["2022-06-09",6000.0,6000.0,5900.0,5900.0,7700],["2022-06-10",6000.0,6000.0,5900.0,5900.0,9700],["2022-06-13",6100.0,6100.0,6100.0,6100.0,100],["2022-06-14",5800.0,5800.0,5800.0,5800.0,5500],["2022-06-15",6000.0,6000.0,5300.0,5500.0,7200],["2022-06-16",5500.0,5500.0,5000.0,5300.0,39400],["2022-06-17",4900.0,4900.0,4900.0,4900.0,1800],["2022-06-20",4800.0,5100.0,4500.0,5100.0,17600],["2022-06-21",4800.0,4800.0,4500.0,4500.0,12200],["2022-06-22",4600.0,4700.0,4600.0,4700.0,20800],["2022-06-23",5300.0,5300.0,4800.0,4800.0,19500],["2022-06-24",5200.0,5200.0,4700.0,4700.0,400],["2022-06-27",5400.0,5400.0,5400.0,5400.0,100],["2022-06-28",5400.0,5400.0,4700.0,5000.0,5000],["2022-06-29",5300.0,5300.0,5100.0,5100.0,4100],["2022-06-30",4600.0,5200.0,4600.0,5100.0,3900],["2022-07-01",4900.0,5100.0,4500.0,4500.0,10100],["2022-07-04",4700.0,4900.0,4600.0,4600.0,33300],["2022-07-05",4500.0,4700.0,4500.0,4700.0,4100],["2022-07-06",4500.0,4500.0,4500.0,4500.0,500],["2022-07-07",4500.0,4600.0,4000.0,4400.0,7300],["2022-07-08",4600.0,4600.0,4300.0,4400.0,1500],["2022-07-11",4400.0,4500.0,4400.0,4400.0,23000],["2022-07-12",4500.0,4700.0,4500.0,4700.0,5600],["2022-07-13",4600.0,4600.0,4600.0,4600.0,4400],["2022-07-14",4300.0,4500.0,4300.0,4500.0,4500],["2022-07-15",4700.0,4700.0,4700.0,4700.0,1000],["2022-07-18",4800.0,4800.0,4700.0,4800.0,9600],["2022-07-19",4800.0,4800.0,4800.0,4800.0,3200],["2022-07-20",4800.0,4900.0,4800.0,4800.0,4100],["2022-07-21",4800.0,4800.0,4700.0,4800.0,18800],["2022-07-22",4900.0,5000.0,4800.0,4800.0,3400],["2022-07-25",4900.0,4900.0,4900.0,4900.0,0],["2022-07-26",4400.0,4900.0,4400.0,4800.0,6000],["2022-07-27",4300.0,4800.0,4300.0,4800.0,3600],["2022-07-28",4900.0,4900.0,4600.0,4600.0,600],["2022-07-29",4600.0,4900.0,4600.0,4700.0,10200],["2022-08-01",4700.0,4800.0,4700.0,4800.0,5900],["2022-08-02",4800.0,4800.0,4800.0,4800.0,22400],["2022-08-03",4900.0,4900.0,4800.0,4900.0,4600],["2022-08-04",5000.0,5000.0,4700.0,4700.0,11700],["2022-08-05",4700.0,4800.0,4700.0,4800.0,5900],["2022-08-08",4900.0,4900.0,4900.0,4900.0,100],["2022-08-09",4700.0,5200.0,4700.0,5100.0,54800],["2022-08-10",5200.0,5200.0,5100.0,5200.0,7700],["2022-08-11",5200.0,5200.0,4800.0,5200.0,23700],["2022-08-12",5000.0,5100.0,4700.0,4900.0,22400],["2022-08-15",4900.0,5200.0,4800.0,4800.0,12300],["2022-08-16",5000.0,5000.0,4800.0,5000.0,24600],["2022-08-17",5000.0,5000.0,4800.0,4800.0,6900],["2022-08-18",4800.0,4900.0,4800.0,4900.0,7600],["2022-08-19",4800.0,4800.0,4800.0,4800.0,2400],["2022-08-22",4800.0,4800.0,4800.0,4800.0,200],["2022-08-23",4700.0,4800.0,4700.0,4800.0,9000],["2022-08-24",4800.0,4800.0,4700.0,4700.0,600],["2022-08-25",4800.0,5100.0,4800.0,4800.0,1500],["2022-08-26",5000.0,5000.0,4600.0,4700.0,4500],["2022-08-29",4700.0,4700.0,4700.0,4700.0,4200],["2022-08-30",4600.0,4600.0,4600.0,4600.0,11800],["2022-08-31",4900.0,4900.0,4900.0,4900.0,2000],["2022-09-05",4900.0,4900.0,4700.0,4700.0,7600],["2022-09-06",4900.0,4900.0,4400.0,4500.0,44900],["2022-09-07",4400.0,4400.0,4400.0,4400.0,6000],["2022-09-08",5000.0,5000.0,4400.0,4400.0,1100],["2022-09-09",4800.0,4800.0,4800.0,4800.0,100],["2022-09-12",4500.0,4800.0,4400.0,4800.0,2200],["2022-09-13",5000.0,5000.0,4500.0,4500.0,400],["2022-09-14",4700.0,4700.0,4700.0,4700.0,0],["2022-09-15",4500.0,4600.0,4400.0,4500.0,8300],["2022-09-16",4200.0,4500.0,4000.0,4500.0,3900],["2022-09-19",4500.0,4500.0,3600.0,4300.0,3300],["2022-09-20",4500.0,4500.0,4200.0,4200.0,4300],["2022-09-21",4300.0,4700.0,4300.0,4300.0,4600],["2022-09-22",4700.0,4700.0,4500.0,4600.0,3800],["2022-09-23",4500.0,4500.0,4500.0,4500.0,2200],["2022-09-26",4800.0,4900.0,4500.0,4500.0,2600],["2022-09-27",4000.0,4500.0,3900.0,4500.0,3000],["2022-09-28",3500.0,4300.0,3400.0,3900.0,19500],["2022-09-29",4000.0,4000.0,3500.0,3500.0,3000],["2022-09-30",3400.0,3700.0,3300.0,3700.0,15400],["2022-10-03",4000.0,4000.0,3600.0,3800.0,7100],["2022-10-04",4000.0,4100.0,3600.0,3900.0,2200],["2022-10-05",4200.0,4200.0,3700.0,4000.0,10600],["2022-10-06",3700.0,3700.0,3700.0,3700.0,400],["2022-10-07",3700.0,3700.0,3300.0,3700.0,12400],["2022-10-10",3700.0,3700.0,3700.0,3700.0,100],["2022-10-11",4000.0,4000.0,3300.0,3400.0,3100],["2022-10-12",3300.0,3400.0,3300.0,3400.0,2500],["2022-10-13",3900.0,3900.0,3900.0,3900.0,300],["2022-10-14",4100.0,4400.0,3400.0,4100.0,8800],["2022-10-17",4000.0,4000.0,3300.0,3700.0,11300],["2022-10-18",3800.0,3900.0,3600.0,3800.0,47500],["2022-10-19",4100.0,4100.0,3900.0,4100.0,7200],["2022-10-20",4400.0,4400.0,3600.0,3900.0,5900],["2022-10-21",3600.0,3600.0,3400.0,3400.0,17800],["2022-10-24",3300.0,3400.0,3200.0,3200.0,24400],["2022-10-25",3300.0,3800.0,3100.0,3400.0,10500],["2022-10-26",2900.0,3300.0,2900.0,3200.0,14000],["2022-10-27",3300.0,3500.0,3100.0,3500.0,22400],["2022-10-28",3700.0,3700.0,3300.0,3300.0,300],["2022-10-31",3100.0,3100.0,3100.0,3100.0,100],["2022-11-01",3500.0,3500.0,3000.0,3500.0,2700],["2022-11-02",3500.0,3500.0,3100.0,3500.0,400],["2022-11-03",3100.0,3100.0,3100.0,3100.0,500],["2022-11-04",3100.0,3300.0,3100.0,3100.0,11100],["2022-11-07",3200.0,3200.0,3100.0,3100.0,10900],["2022-11-08",2700.0,3400.0,2700.0,3400.0,1700],["2022-11-09",3100.0,3200.0,3100.0,3100.0,18300],["2022-11-10",3100.0,3300.0,3100.0,3100.0,6300],["2022-11-11",3100.0,3100.0,3100.0,3100.0,47600],["2022-11-14",3100.0,3200.0,3100.0,3100.0,8500],["2022-11-15",3100.0,3100.0,3100.0,3100.0,54700],["2022-11-16",3100.0,3100.0,3100.0,3100.0,6700],["2022-11-17",3000.0,3000.0,3000.0,3000.0,7300],["2022-11-18",3100.0,3100.0,3100.0,3100.0,7000],["2022-11-21",3100.0,3100.0,3100.0,3100.0,300],["2022-11-22",3100.0,3200.0,3100.0,3100.0,5500],["2022-11-23",3100.0,3100.0,3100.0,3100.0,6400],["2022-11-24",3100.0,3100.0,3100.0,3100.0,1300],["2022-11-25",3100.0,3100.0,3100.0,3100.0,0],["2022-11-28",3100.0,3200.0,3100.0,3200.0,500],["2022-11-29",3200.0,3500.0,3100.0,3500.0,15000],["2022-11-30",3600.0,3600.0,3600.0,3600.0,200],["2022-12-01",3600.0,3600.0,3300.0,3300.0,16400],["2022-12-02",3400.0,3800.0,3200.0,3800.0,1516300],["2022-12-05",3700.0,3700.0,3500.0,3600.0,38200],["2022-12-06",3300.0,3600.0,3300.0,3300.0,7600],["2022-12-07",3100.0,3400.0,3100.0,3300.0,11500],["2022-12-08",3300.0,3500.0,3300.0,3400.0,17600],["2022-12-09",3500.0,3600.0,3500.0,3500.0,10100],["2022-12-12",3500.0,3500.0,3500.0,3500.0,400],["2022-12-13",3500.0,3500.0,3500.0,3500.0,5600],["2022-12-14",3600.0,3600.0,3600.0,3600.0,3500],["2022-12-15",3600.0,3600.0,3600.0,3600.0,1400],["2022-12-16",3600.0,3600.0,3500.0,3500.0,27000],["2022-12-19",3700.0,3700.0,3500.0,3500.0,21300],["2022-12-20",3700.0,3700.0,3700.0,3700.0,100],["2022-12-21",3700.0,3700.0,3700.0,3700.0,2000],["2022-12-22",3700.0,3700.0,3700.0,3700.0,0],["2022-12-23",3700.0,3700.0,3700.0,3700.0,0],["2022-12-26",3700.0,3700.0,3700.0,3700.0,0],["2022-12-27",3700.0,3700.0,3700.0,3700.0,0],["2022-12-28",3700.0,3700.0,3700.0,3700.0,600],["2022-12-29",3700.0,3700.0,3700.0,3700.0,3000],["2022-12-30",3700.0,3700.0,3700.0,3700.0,2000],["2023-01-03",3700.0,3700.0,3700.0,3700.0,4100],["2023-01-04",3700.0,3700.0,3700.0,3700.0,5000],["2023-01-05",3700.0,3800.0,3700.0,3800.0,12600],["2023-01-06",3300.0,3500.0,3300.0,3500.0,5100],["2023-01-09",3500.0,3500.0,3500.0,3500.0,100],["2023-01-10",3600.0,3600.0,3600.0,3600.0,1800],["2023-01-11",3600.0,3600.0,3600.0,3600.0,1000],["2023-01-12",3500.0,3500.0,3500.0,3500.0,2500],["2023-01-13",3500.0,3500.0,3500.0,3500.0,1500],["2023-01-16",4000.0,4000.0,3600.0,3600.0,1700],["2023-01-17",3800.0,3800.0,3800.0,3800.0,0],["2023-01-18",3800.0,3900.0,3800.0,3900.0,4000],["2023-01-19",3900.0,3900.0,3900.0,3900.0,0],["2023-01-27",3500.0,3900.0,3500.0,3900.0,1000],["2023-01-30",3800.0,4100.0,3800.0,4000.0,12400],["2023-01-31",3700.0,4000.0,3700.0,4000.0,10400],["2023-02-01",3800.0,3800.0,3800.0,3800.0,300],["2023-02-02",3800.0,3800.0,3800.0,3800.0,500],["2023-02-03",3700.0,3800.0,3700.0,3800.0,8600],["2023-02-06",3700.0,3700.0,3700.0,3700.0,0],["2023-02-07",3700.0,3700.0,3700.0,3700.0,7000],["2023-02-08",3800.0,3800.0,3700.0,3700.0,12400],["2023-02-09",3700.0,3700.0,3700.0,3700.0,100],["2023-02-10",3600.0,3700.0,3600.0,3700.0,1800],["2023-02-13",3700.0,3700.0,3700.0,3700.0,2500],["2023-02-14",3700.0,3700.0,3700.0,3700.0,0],["2023-02-15",3700.0,3700.0,3700.0,3700.0,3300],["2023-02-16",3700.0,3700.0,3700.0,3700.0,4400],["2023-02-17",3700.0,3700.0,3700.0,3700.0,600],["2023-02-20",3700.0,3700.0,3700.0,3700.0,5000],["2023-02-21",3800.0,3800.0,3800.0,3800.0,1300],["2023-02-22",3800.0,3800.0,3800.0,3800.0,1800],["2023-02-23",3700.0,4000.0,3600.0,4000.0,6100],["2023-02-24",3700.0,3800.0,3700.0,3800.0,11200],["2023-02-27",3700.0,3700.0,3700.0,3700.0,0],["2023-02-28",3700.0,3700.0,3700.0,3700.0,5000],["2023-03-01",3700.0,3700.0,3700.0,3700.0,1600],["2023-03-02",3700.0,3700.0,3700.0,3700.0,0],["2023-03-03",3600.0,3600.0,3600.0,3600.0,2100],["2023-03-06",3600.0,4000.0,3600.0,4000.0,6200],["2023-03-07",3700.0,3700.0,3700.0,3700.0,2900],["2023-03-08",3700.0,3700.0,3700.0,3700.0,2100],["2023-03-09",3800.0,3800.0,3800.0,3800.0,200],["2023-03-10",3800.0,3800.0,3800.0,3800.0,100],["2023-03-13",3700.0,3800.0,3700.0,3800.0,10900],["2023-03-14",3800.0,3800.0,3800.0,3800.0,3000],["2023-03-15",3800.0,3800.0,3800.0,3800.0,1000],["2023-03-16",4100.0,4100.0,4100.0,4100.0,100],["2023-03-17",4100.0,4100.0,3600.0,3600.0,1100],["2023-03-20",3700.0,3700.0,3700.0,3700.0,11300],["2023-03-21",3700.0,3700.0,3600.0,3600.0,1900],["2023-03-22",3600.0,3700.0,3600.0,3700.0,6300],["2023-03-23",3600.0,3600.0,3600.0,3600.0,0],["2023-03-24",3600.0,3600.0,3600.0,3600.0,0],["2023-03-27",3600.0,3600.0,3600.0,3600.0,0],["2023-03-28",3600.0,3600.0,3600.0,3600.0,1600],["2023-03-29",3600.0,3600.0,3600.0,3600.0,0],["2023-03-30",3600.0,3600.0,3600.0,3600.0,500],["2023-03-31",3700.0,3700.0,3700.0,3700.0,9600],["2023-04-03",3600.0,3700.0,3600.0,3700.0,5800],["2023-04-04",3600.0,3700.0,3600.0,3700.0,3300],["2023-04-05",3600.0,4000.0,3600.0,3700.0,3300],["2023-04-06",4000.0,4000.0,3800.0,3800.0,600],["2023-04-07",3800.0,3800.0,3800.0,3800.0,0],["2023-04-10",3800.0,3800.0,3700.0,3700.0,1100],["2023-04-11",3800.0,3900.0,3800.0,3800.0,600],["2023-04-12",3800.0,3800.0,3800.0,3800.0,3000],["2023-04-13",3800.0,3800.0,3800.0,3800.0,0],["2023-04-14",3700.0,3700.0,3700.0,3700.0,2600],["2023-04-17",3700.0,3700.0,3700.0,3700.0,100],["2023-04-18",3700.0,3700.0,3700.0,3700.0,400],["2023-04-19",3700.0,3700.0,3700.0,3700.0,200],["2023-04-20",3700.0,3700.0,3700.0,3700.0,10000],["2023-04-21",3700.0,3700.0,3700.0,3700.0,0],["2023-04-24",3700.0,3700.0,3700.0,3700.0,0],["2023-04-25",3700.0,3700.0,3700.0,3700.0,5000],["2023-04-26",3700.0,3700.0,3700.0,3700.0,14400],["2023-04-27",3700.0,3700.0,3700.0,3700.0,1800],["2023-04-28",3700.0,3700.0,3700.0,3700.0,200],["2023-05-04",3800.0,3800.0,3800.0,3800.0,100],["2023-05-05",3800.0,3800.0,3800.0,3800.0,1700],["2023-05-08",3700.0,3900.0,3600.0,3900.0,6600],["2023-05-09",3800.0,4100.0,3700.0,4100.0,54400],["2023-05-10",4100.0,4100.0,4000.0,4100.0,16100],["2023-05-11",4100.0,4100.0,4100.0,4100.0,0],["2023-05-12",4200.0,4200.0,3700.0,3700.0,3200],["2023-05-15",4000.0,4000.0,4000.0,4000.0,400],["2023-05-16",4000.0,4000.0,4000.0,4000.0,200],["2023-05-17",4000.0,4200.0,4000.0,4100.0,5200],["2023-05-18",4200.0,4200.0,4100.0,4100.0,700],["2023-05-19",4100.0,4500.0,4100.0,4500.0,44400],["2023-05-22",4200.0,4200.0,4200.0,4200.0,1600],["2023-05-23",4200.0,4300.0,4200.0,4300.0,5500],["2023-05-24",4300.0,4600.0,4200.0,4500.0,3900],["2023-05-25",4400.0,4400.0,4400.0,4400.0,0],["2023-05-26",5000.0,5000.0,4200.0,4900.0,6400],["2023-05-29",4400.0,4900.0,4400.0,4900.0,33300],["2023-05-30",5400.0,5400.0,4900.0,5100.0,8100],["2023-05-31",5100.0,5200.0,5000.0,5200.0,14800],["2023-06-01",5100.0,5400.0,5100.0,5200.0,7300],["2023-06-02",6000.0,6000.0,4800.0,5400.0,15700],["2023-06-05",5500.0,5500.0,5500.0,5500.0,300],["2023-06-06",5500.0,5600.0,5500.0,5500.0,20900],["2023-06-07",5300.0,5800.0,5300.0,5800.0,38500],["2023-06-08",5300.0,5500.0,5300.0,5500.0,15400],["2023-06-09",5600.0,5600.0,5300.0,5300.0,8300],["2023-06-12",6000.0,6000.0,5800.0,5800.0,700],["2023-06-13",5800.0,5800.0,5800.0,5800.0,100],["2023-06-14",5300.0,5800.0,5300.0,5800.0,1000],["2023-06-15",5500.0,5500.0,5500.0,5500.0,0],["2023-06-16",5500.0,5500.0,5500.0,5500.0,700],["2023-06-19",5500.0,5500.0,5500.0,5500.0,0],["2023-06-20",6100.0,6100.0,6100.0,6100.0,100],["2023-06-21",5300.0,6000.0,5300.0,6000.0,500],["2023-06-22",5100.0,5800.0,5100.0,5200.0,3200],["2023-06-23",5300.0,5800.0,5300.0,5800.0,1300],["2023-06-26",5400.0,5400.0,5300.0,5300.0,700],["2023-06-27",5200.0,5200.0,5200.0,5200.0,3300],["2023-06-28",5200.0,5200.0,5200.0,5200.0,1700],["2023-06-29",5200.0,5500.0,5200.0,5200.0,2000],["2023-06-30",5200.0,5200.0,5200.0,5200.0,600],["2023-07-03",5200.0,5200.0,5000.0,5000.0,1800],["2023-07-04",5500.0,5500.0,4800.0,4900.0,2200],["2023-07-05",4800.0,5400.0,4800.0,5400.0,5700],["2023-07-06",5400.0,5400.0,5300.0,5300.0,3100],["2023-07-07",4900.0,5100.0,4600.0,5100.0,9100],["2023-07-10",4900.0,5400.0,4900.0,5400.0,1300],["2023-07-11",5200.0,5300.0,5100.0,5100.0,9700],["2023-07-12",5300.0,5300.0,5300.0,5300.0,0],["2023-07-13",5300.0,5300.0,5300.0,5300.0,100],["2023-07-14",5300.0,5300.0,5000.0,5000.0,8400],["2023-07-17",5100.0,5100.0,5100.0,5100.0,3600],["2023-07-18",5400.0,5400.0,5400.0,5400.0,100],["2023-07-19",5400.0,5400.0,5400.0,5400.0,100],["2023-07-20",5400.0,5400.0,5400.0,5400.0,0],["2023-07-21",5400.0,5400.0,5400.0,5400.0,0],["2023-07-24",5400.0,5400.0,5400.0,5400.0,0],["2023-07-25",4900.0,4900.0,4900.0,4900.0,3500],["2023-07-26",4800.0,5500.0,4800.0,5500.0,5400],["2023-07-27",5500.0,5500.0,5500.0,5500.0,200],["2023-07-28",4900.0,5400.0,4900.0,5400.0,600],["2023-07-31",5200.0,5200.0,5200.0,5200.0,100],["2023-08-01",5100.0,5100.0,5000.0,5000.0,2100],["2023-08-02",5100.0,5100.0,4700.0,4700.0,2500],["2023-08-03",4800.0,5200.0,4800.0,4800.0,3200],["2023-08-04",5100.0,5200.0,5000.0,5100.0,9100],["2023-08-07",4500.0,5500.0,4500.0,5500.0,6100],["2023-08-08",5400.0,5400.0,5400.0,5400.0,200],["2023-08-09",5000.0,5400.0,5000.0,5400.0,500],["2023-08-10",5000.0,5500.0,5000.0,5500.0,22400],["2023-08-11",5500.0,5700.0,5400.0,5700.0,32400],["2023-08-14",5600.0,6000.0,5600.0,6000.0,200],["2023-08-15",5300.0,5800.0,5200.0,5800.0,1200],["2023-08-16",5700.0,6000.0,5300.0,5800.0,9000],["2023-08-17",5800.0,6200.0,5700.0,5700.0,3700],["2023-08-18",5800.0,5800.0,5800.0,5800.0,0],["2023-08-21",5800.0,5800.0,5800.0,5800.0,0],["2023-08-22",5900.0,5900.0,5000.0,5000.0,12800],["2023-08-23",5700.0,5800.0,5700.0,5800.0,500],["2023-08-24",6000.0,6000.0,6000.0,6000.0,100],["2023-08-25",5200.0,6000.0,5200.0,5300.0,19900],["2023-08-28",5200.0,5200.0,5200.0,5200.0,3000],["2023-08-29",5800.0,5800.0,5000.0,5600.0,500],["2023-08-30",5600.0,5800.0,5200.0,5800.0,6700],["2023-08-31",5800.0,5800.0,5800.0,5800.0,0],["2023-09-05",5900.0,5900.0,5100.0,5100.0,5800],["2023-09-06",5800.0,5800.0,5000.0,5800.0,16500],["2023-09-07",5700.0,5800.0,5400.0,5600.0,5300],["2023-09-08",5500.0,5800.0,5500.0,5800.0,7500],["2023-09-11",6000.0,6000.0,6000.0,6000.0,100],["2023-09-12",5200.0,5700.0,5200.0,5700.0,800],["2023-09-13",5700.0,5700.0,5200.0,5200.0,6100],["2023-09-14",5800.0,5800.0,5800.0,5800.0,100],["2023-09-15",5300.0,5600.0,5300.0,5600.0,2400],["2023-09-18",5200.0,5700.0,5200.0,5200.0,2000],["2023-09-19",5200.0,5600.0,5200.0,5500.0,17700],["2023-09-20",5200.0,5600.0,5200.0,5600.0,9000],["2023-09-21",5300.0,5300.0,5300.0,5300.0,1100],["2023-09-22",5200.0,5600.0,5200.0,5600.0,2100],["2023-09-25",5000.0,5000.0,5000.0,5000.0,12500],["2023-09-26",5000.0,5000.0,5000.0,5000.0,0],["2023-09-27",5400.0,5400.0,5400.0,5400.0,200],["2023-09-28",5000.0,5300.0,5000.0,5300.0,5400],["2023-09-29",5000.0,5000.0,5000.0,5000.0,200],["2023-10-02",5000.0,5000.0,5000.0,5000.0,0],["2023-10-03",5000.0,5000.0,5000.0,5000.0,0],["2023-10-04",5200.0,5200.0,5200.0,5200.0,100],["2023-10-05",5200.0,5200.0,5200.0,5200.0,0],["2023-10-06",5200.0,5200.0,5200.0,5200.0,0],["2023-10-09",5200.0,5200.0,5200.0,5200.0,1000],["2023-10-10",5000.0,5200.0,4600.0,5200.0,2200],["2023-10-11",5000.0,5300.0,5000.0,5300.0,1600],["2023-10-12",5000.0,5100.0,4500.0,5100.0,2200],["2023-10-13",5200.0,5200.0,4800.0,4900.0,4900],["2023-10-16",5000.0,5000.0,5000.0,5000.0,2500],["2023-10-17",5000.0,5000.0,4700.0,4700.0,2600],["2023-10-18",4900.0,5000.0,4500.0,4900.0,6200],["2023-10-19",5000.0,5000.0,4700.0,4700.0,1200],["2023-10-20",4800.0,4800.0,4700.0,4700.0,5000],["2023-10-23",4600.0,4600.0,4600.0,4600.0,100],["2023-10-24",5000.0,5000.0,5000.0,5000.0,100],["2023-10-25",4600.0,4900.0,4600.0,4900.0,4500],["2023-10-26",4300.0,4300.0,4300.0,4300.0,100],["2023-10-27",4300.0,4700.0,3700.0,4700.0,6100],["2023-10-30",4200.0,4600.0,4100.0,4600.0,4500],["2023-10-31",4700.0,4700.0,4700.0,4700.0,100],["2023-11-01",4700.0,4700.0,4700.0,4700.0,0],["2023-11-02",4600.0,4600.0,4600.0,4600.0,3500],["2023-11-03",4200.0,4600.0,4200.0,4400.0,12800],["2023-11-06",4400.0,4400.0,4400.0,4400.0,7400],["2023-11-07",4600.0,4600.0,4600.0,4600.0,3000],["2023-11-08",4600.0,5000.0,4600.0,5000.0,300],["2023-11-09",5000.0,5000.0,4500.0,4900.0,600],["2023-11-10",4600.0,4600.0,4600.0,4600.0,1000],["2023-11-13",4600.0,4600.0,4600.0,4600.0,0],["2023-11-14",4600.0,4700.0,4600.0,4700.0,200],["2023-11-15",4600.0,4600.0,4100.0,4500.0,2000],["2023-11-16",4400.0,4700.0,4000.0,4500.0,8000],["2023-11-17",4700.0,4700.0,4700.0,4700.0,100],["2023-11-20",4700.0,4700.0,4700.0,4700.0,4000],["2023-11-21",4700.0,4700.0,4700.0,4700.0,4900],["2023-11-22",4700.0,4700.0,4700.0,4700.0,5100],["2023-11-23",5400.0,5400.0,5200.0,5200.0,200],["2023-11-24",4700.0,4700.0,4600.0,4700.0,22200],["2023-11-27",4700.0,4700.0,4700.0,4700.0,1900],["2023-11-28",5100.0,5100.0,4700.0,4700.0,5300],["2023-11-29",4700.0,4700.0,4700.0,4700.0,2000],["2023-11-30",4700.0,4700.0,4700.0,4700.0,2000],["2023-12-01",4700.0,4700.0,4700.0,4700.0,2500],["2023-12-04",4700.0,4800.0,4700.0,4800.0,800],["2023-12-05",4800.0,4900.0,4800.0,4900.0,1300],["2023-12-06",4700.0,5000.0,4700.0,5000.0,500],["2023-12-07",5100.0,5100.0,4800.0,4800.0,2300],["2023-12-08",4800.0,4800.0,4800.0,4800.0,0],["2023-12-11",4800.0,4800.0,4800.0,4800.0,200],["2023-12-12",5000.0,5100.0,4800.0,4800.0,38900],["2023-12-13",5100.0,5100.0,5100.0,5100.0,0],["2023-12-14",5000.0,5100.0,5000.0,5100.0,57800],["2023-12-15",4500.0,5000.0,4500.0,5000.0,200],["2023-12-18",5000.0,5300.0,5000.0,5000.0,36400],["2023-12-19",5000.0,5000.0,5000.0,5000.0,14500],["2023-12-20",5100.0,5100.0,5000.0,5000.0,9100],["2023-12-21",5100.0,5100.0,5100.0,5100.0,6200],["2023-12-22",5100.0,5100.0,5100.0,5100.0,3700],["2023-12-25",5100.0,5300.0,5100.0,5200.0,17300],["2023-12-26",5300.0,5300.0,5300.0,5300.0,16100],["2023-12-27",5400.0,5400.0,5400.0,5400.0,100],["2023-12-28",5300.0,5400.0,5300.0,5400.0,3900],["2023-12-29",5400.0,5400.0,5400.0,5400.0,0],["2024-01-02",5200.0,5300.0,5200.0,5300.0,1200],["2024-01-03",5300.0,5300.0,5300.0,5300.0,100],["2024-01-04",5200.0,5300.0,5000.0,5300.0,4700],["2024-01-05",5300.0,5300.0,5300.0,5300.0,0],["2024-01-08",5900.0,5900.0,4600.0,5300.0,10600],["2024-01-09",5300.0,5300.0,5300.0,5300.0,2600],["2024-01-10",5200.0,5300.0,5200.0,5300.0,700],["2024-01-11",5200.0,5200.0,5200.0,5200.0,0],["2024-01-12",5000.0,5200.0,5000.0,5200.0,37000],["2024-01-15",5000.0,5900.0,4600.0,5200.0,3200],["2024-01-16",5100.0,5200.0,5100.0,5200.0,4200],["2024-01-17",5500.0,5500.0,5500.0,5500.0,100],["2024-01-18",5300.0,5300.0,5300.0,5300.0,100],["2024-01-19",5200.0,5500.0,5200.0,5500.0,1200],["2024-01-22",5400.0,5400.0,5300.0,5400.0,72800],["2024-01-23",5600.0,5600.0,5500.0,5600.0,9100],["2024-01-24",5800.0,5800.0,5800.0,5800.0,100],["2024-01-25",5400.0,5500.0,5400.0,5500.0,2200],["2024-01-26",5500.0,5500.0,5500.0,5500.0,1700],["2024-01-29",5500.0,5500.0,5500.0,5500.0,0],["2024-01-30",5500.0,5500.0,5500.0,5500.0,1900],["2024-01-31",5700.0,5700.0,5700.0,5700.0,5300],["2024-02-01",5700.0,5700.0,5400.0,5400.0,8000],["2024-02-02",5700.0,5700.0,5700.0,5700.0,200],["2024-02-05",5400.0,5400.0,5100.0,5400.0,13500],["2024-02-06",5400.0,5400.0,5400.0,5400.0,400],["2024-02-07",5900.0,5900.0,5500.0,5600.0,3700],["2024-02-15",5500.0,5500.0,5500.0,5500.0,8100],["2024-02-16",5500.0,5500.0,5500.0,5500.0,13800],["2024-02-19",5500.0,5500.0,5500.0,5500.0,5000],["2024-02-20",5500.0,5700.0,4700.0,5500.0,83000],["2024-02-21",5600.0,5600.0,5600.0,5600.0,100],["2024-02-22",5500.0,5500.0,5400.0,5400.0,12800],["2024-02-23",5400.0,5500.0,5400.0,5500.0,12100],["2024-02-26",5900.0,5900.0,5700.0,5700.0,300],["2024-02-27",5500.0,5800.0,5500.0,5800.0,500],["2024-02-28",5600.0,5600.0,5600.0,5600.0,0],["2024-02-29",5800.0,5800.0,5600.0,5600.0,200],["2024-03-01",5600.0,5700.0,5600.0,5700.0,900],["2024-03-04",5700.0,5700.0,5700.0,5700.0,0],["2024-03-05",5800.0,5800.0,5500.0,5700.0,900],["2024-03-06",5700.0,5700.0,5700.0,5700.0,4100],["2024-03-07",5800.0,5800.0,5700.0,5700.0,1400],["2024-03-08",5800.0,5800.0,5700.0,5800.0,20600],["2024-03-11",6000.0,6000.0,5800.0,5800.0,400],["2024-03-12",5800.0,5800.0,5800.0,5800.0,8200],["2024-03-13",5800.0,5800.0,5800.0,5800.0,0],["2024-03-14",6600.0,6600.0,6600.0,6600.0,200],["2024-03-15",6600.0,6600.0,6600.0,6600.0,0],["2024-03-18",6600.0,6600.0,6600.0,6600.0,0],["2024-03-19",5700.0,6000.0,5700.0,5800.0,2400],["2024-03-20",5800.0,6000.0,5800.0,6000.0,400],["2024-03-21",6000.0,6200.0,6000.0,6200.0,5300],["2024-03-22",6500.0,6500.0,6500.0,6500.0,100],["2024-03-25",6500.0,6500.0,6500.0,6500.0,200],["2024-03-26",6500.0,6500.0,5700.0,6500.0,4900],["2024-03-27",6500.0,6500.0,5800.0,6000.0,4300],["2024-03-28",6500.0,6500.0,6500.0,6500.0,200],["2024-03-29",6500.0,6500.0,6000.0,6000.0,5400],["2024-04-01",6500.0,6800.0,6500.0,6800.0,200],["2024-04-02",7400.0,7400.0,6000.0,6700.0,800],["2024-04-03",6700.0,6700.0,6000.0,6500.0,6300],["2024-04-04",5800.0,6200.0,5800.0,6200.0,700],["2024-04-05",6200.0,6200.0,5800.0,6200.0,900],["2024-04-08",6500.0,6500.0,5800.0,6000.0,5300],["2024-04-09",6500.0,6500.0,5800.0,5800.0,300],["2024-04-10",6300.0,6300.0,6000.0,6000.0,9100],["2024-04-11",6900.0,6900.0,5700.0,6000.0,1000],["2024-04-12",5700.0,7000.0,5700.0,6200.0,1000],["2024-04-15",6300.0,6300.0,6300.0,6300.0,0],["2024-04-16",6400.0,6400.0,6400.0,6400.0,200],["2024-04-17",7200.0,7200.0,5500.0,7100.0,1000],["2024-04-19",5800.0,6600.0,5800.0,5800.0,500],["2024-04-22",6700.0,6700.0,6700.0,6700.0,100],["2024-04-23",6700.0,6700.0,6700.0,6700.0,0],["2024-04-24",6700.0,6700.0,6700.0,6700.0,0],["2024-04-25",6700.0,6700.0,6700.0,6700.0,0],["2024-04-26",7700.0,7700.0,7700.0,7700.0,100],["2024-05-02",7700.0,7700.0,7700.0,7700.0,0],["2024-05-03",6600.0,7500.0,6600.0,7500.0,800],["2024-05-06",6700.0,6700.0,6700.0,6700.0,100],["2024-05-07",6700.0,6700.0,6700.0,6700.0,100],["2024-05-08",6700.0,6700.0,6700.0,6700.0,0],["2024-05-09",7500.0,7500.0,6800.0,6800.0,600],["2024-05-10",6900.0,6900.0,6900.0,6900.0,0],["2024-05-13",7500.0,7500.0,5900.0,6000.0,15900],["2024-05-14",6000.0,6000.0,6000.0,6000.0,0],["2024-05-15",6900.0,6900.0,6500.0,6500.0,200],["2024-05-16",7500.0,7500.0,5700.0,5800.0,31900],["2024-05-17",6600.0,6600.0,6600.0,6600.0,100],["2024-05-20",7500.0,7500.0,5800.0,5800.0,8300],["2024-05-21",6000.0,6500.0,6000.0,6000.0,800],["2024-05-22",6800.0,6800.0,5600.0,5600.0,4900],["2024-05-23",5900.0,5900.0,5400.0,5900.0,2500],["2024-05-24",5800.0,6000.0,5600.0,5600.0,5200],["2024-05-27",6000.0,6000.0,5600.0,5600.0,2800],["2024-05-28",5900.0,5900.0,5900.0,5900.0,100],["2024-05-29",5600.0,5900.0,5600.0,5900.0,1000],["2024-05-30",6400.0,6500.0,5600.0,6000.0,2300],["2024-05-31",6400.0,6400.0,6000.0,6300.0,600],["2024-06-03",6300.0,6300.0,6300.0,6300.0,100],["2024-06-04",5700.0,7200.0,5700.0,7200.0,290400],["2024-06-05",7900.0,8000.0,6600.0,7800.0,31000],["2024-06-06",8500.0,8500.0,7400.0,8000.0,27500],["2024-06-07",7600.0,7900.0,7600.0,7800.0,1300],["2024-06-10",7700.0,7700.0,6600.0,7500.0,9300],["2024-06-11",7500.0,7500.0,5700.0,6800.0,230800],["2024-06-12",6500.0,6500.0,6500.0,6500.0,5100],["2024-06-13",7400.0,7400.0,6100.0,7200.0,2600],["2024-06-14",7000.0,7800.0,7000.0,7200.0,12900],["2024-06-17",7100.0,8000.0,7100.0,7500.0,6300],["2024-06-18",8800.0,8800.0,6700.0,7600.0,9800],["2024-06-19",7800.0,7800.0,6200.0,7300.0,1500],["2024-06-20",7400.0,7400.0,6500.0,7400.0,2100],["2024-06-21",8200.0,8300.0,7300.0,7600.0,21300],["2024-06-24",6900.0,7900.0,6800.0,7900.0,25800],["2024-06-25",8100.0,8100.0,7600.0,7600.0,1800],["2024-06-26",7700.0,8900.0,7100.0,7700.0,54500],["2024-06-27",8300.0,8300.0,7200.0,7200.0,18300],["2024-06-28",7900.0,7900.0,6600.0,7800.0,300],["2024-07-01",7500.0,7500.0,6300.0,6300.0,27800],["2024-07-02",7400.0,7400.0,5700.0,6600.0,73000],["2024-07-03",6300.0,6300.0,5500.0,5700.0,4000],["2024-07-04",6200.0,6400.0,5900.0,5900.0,7000],["2024-07-05",6400.0,6400.0,6100.0,6100.0,6300],["2024-07-08",6200.0,6300.0,6200.0,6200.0,15800],["2024-07-09",6300.0,6400.0,6300.0,6400.0,7500],["2024-07-10",6400.0,6500.0,6400.0,6500.0,12200],["2024-07-11",6500.0,6500.0,6500.0,6500.0,1300],["2024-07-12",6400.0,6700.0,6400.0,6700.0,1100],["2024-07-15",6300.0,6300.0,6300.0,6300.0,1000],["2024-07-16",6300.0,6300.0,6300.0,6300.0,3400],["2024-07-17",6300.0,6500.0,6300.0,6500.0,40000],["2024-07-18",7000.0,7000.0,6200.0,6200.0,31700],["2024-07-19",6200.0,6300.0,6200.0,6300.0,800],["2024-07-22",7000.0,7000.0,7000.0,7000.0,100],["2024-07-23",7600.0,7600.0,6000.0,6000.0,2100],["2024-07-24",6100.0,6100.0,6100.0,6100.0,2500],["2024-07-25",6000.0,6100.0,6000.0,6100.0,600],["2024-07-26",6700.0,6700.0,6500.0,6500.0,300],["2024-07-29",6600.0,7500.0,6000.0,7400.0,15100],["2024-07-30",7500.0,7500.0,6200.0,6200.0,500],["2024-07-31",7300.0,7300.0,6300.0,6500.0,9900],["2024-08-01",6500.0,6500.0,6300.0,6500.0,14000],["2024-08-02",7000.0,7000.0,7000.0,7000.0,100],["2024-08-05",7500.0,7500.0,6000.0,6300.0,12500],["2024-08-06",6300.0,6300.0,6300.0,6300.0,1100],["2024-08-07",6300.0,6500.0,6300.0,6500.0,7100],["2024-08-08",7000.0,7000.0,6300.0,6300.0,3500],["2024-08-09",6400.0,6400.0,6300.0,6300.0,3500],["2024-08-12",6300.0,6300.0,6000.0,6300.0,13200],["2024-08-13",6200.0,6300.0,6100.0,6100.0,14100],["2024-08-14",6200.0,6200.0,6200.0,6200.0,0],["2024-08-15",6200.0,6200.0,6200.0,6200.0,1000],["2024-08-16",6100.0,6100.0,6100.0,6100.0,5000],["2024-08-19",6200.0,6200.0,6000.0,6000.0,2600],["2024-08-20",6100.0,6100.0,6100.0,6100.0,2500],["2024-08-21",6200.0,6200.0,6200.0,6200.0,1200],["2024-08-22",6000.0,6200.0,6000.0,6000.0,8700],["2024-08-23",6800.0,6800.0,6000.0,6000.0,1900],["2024-08-26",6000.0,6000.0,6000.0,6000.0,0],["2024-08-27",6000.0,6000.0,6000.0,6000.0,1000],["2024-08-28",6700.0,6700.0,5100.0,5500.0,2500],["2024-08-29",5700.0,6000.0,5700.0,6000.0,2200],["2024-08-30",6000.0,6000.0,6000.0,6000.0,400],["2024-09-04",6100.0,6100.0,6100.0,6100.0,1000],["2024-09-05",5500.0,5500.0,5200.0,5500.0,29800],["2024-09-06",5700.0,5900.0,5700.0,5900.0,8100],["2024-09-09",5700.0,5700.0,5700.0,5700.0,9900],["2024-09-10",5700.0,5700.0,5700.0,5700.0,0],["2024-09-11",5700.0,5700.0,5700.0,5700.0,0],["2024-09-12",5700.0,6500.0,5700.0,6500.0,1400],["2024-09-13",6500.0,6500.0,5700.0,5700.0,1300],["2024-09-16",5800.0,5800.0,5800.0,5800.0,0],["2024-09-17",6400.0,6400.0,6400.0,6400.0,100],["2024-09-18",6400.0,6400.0,6400.0,6400.0,0],["2024-09-19",6400.0,6400.0,6400.0,6400.0,0],["2024-09-20",6400.0,6400.0,6400.0,6400.0,0],["2024-09-23",6700.0,6700.0,6700.0,6700.0,100],["2024-09-24",6700.0,6700.0,6700.0,6700.0,0],["2024-09-25",6000.0,6400.0,6000.0,6400.0,200],["2024-09-26",6200.0,6200.0,6200.0,6200.0,0],["2024-09-27",6200.0,6200.0,6200.0,6200.0,0],["2024-09-30",5600.0,5600.0,5500.0,5500.0,2900],["2024-10-01",6000.0,6000.0,6000.0,6000.0,100],["2024-10-02",6700.0,6700.0,6700.0,6700.0,100],["2024-10-03",5700.0,5900.0,5700.0,5900.0,5700],["2024-10-04",6400.0,6400.0,6000.0,6000.0,1000],["2024-10-07",6700.0,6700.0,6700.0,6700.0,100],["2024-10-08",6700.0,6700.0,6700.0,6700.0,0],["2024-10-09",5700.0,6700.0,5700.0,6700.0,800],["2024-10-10",5500.0,6000.0,5500.0,5900.0,300],["2024-10-11",5800.0,5800.0,5800.0,5800.0,0],["2024-10-14",5800.0,5800.0,5800.0,5800.0,0],["2024-10-15",5800.0,5800.0,5800.0,5800.0,0],["2024-10-16",5800.0,5800.0,5800.0,5800.0,0],["2024-10-17",5800.0,5800.0,5800.0,5800.0,0],["2024-10-18",5800.0,5800.0,5800.0,5800.0,0],["2024-10-21",5800.0,5800.0,5800.0,5800.0,1000],["2024-10-22",5500.0,5700.0,5500.0,5600.0,19700],["2024-10-23",5600.0,5600.0,5600.0,5600.0,0],["2024-10-24",5600.0,5600.0,5500.0,5500.0,2700],["2024-10-25",5600.0,5600.0,5600.0,5600.0,5000],["2024-10-28",5600.0,5600.0,5600.0,5600.0,0],["2024-10-29",6200.0,6200.0,5600.0,5600.0,1100],["2024-10-30",5700.0,5700.0,5700.0,5700.0,0],["2024-10-31",5700.0,5700.0,5700.0,5700.0,0],["2024-11-01",5700.0,5700.0,5700.0,5700.0,0],["2024-11-04",5700.0,5700.0,5700.0,5700.0,0],["2024-11-05",5700.0,5700.0,5700.0,5700.0,0],["2024-11-06",5700.0,5700.0,5700.0,5700.0,200],["2024-11-07",5700.0,5700.0,5700.0,5700.0,100],["2024-11-08",5500.0,5500.0,5400.0,5400.0,900],["2024-11-11",5500.0,5500.0,5500.0,5500.0,0],["2024-11-12",6200.0,6200.0,6200.0,6200.0,100],["2024-11-13",5300.0,5300.0,5300.0,5300.0,500],["2024-11-14",5100.0,5300.0,4700.0,5300.0,500],["2024-11-15",5000.0,5000.0,5000.0,5000.0,0],["2024-11-18",5300.0,5300.0,5300.0,5300.0,100],["2024-11-19",5300.0,5300.0,5300.0,5300.0,0],["2024-11-20",5700.0,5700.0,5700.0,5700.0,100],["2024-11-21",5700.0,5700.0,5700.0,5700.0,0],["2024-11-22",6000.0,6000.0,6000.0,6000.0,100],["2024-11-25",5200.0,5200.0,5200.0,5200.0,1000],["2024-11-26",5200.0,5200.0,5000.0,5000.0,12000],["2024-11-27",5200.0,5200.0,5200.0,5200.0,0],["2024-11-28",5200.0,5200.0,5200.0,5200.0,0],["2024-11-29",5200.0,5200.0,5200.0,5200.0,0],["2024-12-02",4800.0,4800.0,4600.0,4600.0,1000],["2024-12-03",5000.0,5000.0,5000.0,5000.0,300],["2024-12-04",4600.0,4600.0,4300.0,4300.0,500],["2024-12-05",4800.0,4800.0,4800.0,4800.0,400],["2024-12-06",5300.0,5300.0,5300.0,5300.0,100],["2024-12-09",5700.0,5700.0,5700.0,5700.0,100],["2024-12-10",6200.0,6200.0,5100.0,5300.0,4000],["2024-12-11",5200.0,5300.0,5200.0,5300.0,13300],["2024-12-12",5100.0,5300.0,5100.0,5300.0,5000],["2024-12-13",4600.0,4800.0,4600.0,4800.0,2000],["2024-12-16",5100.0,5200.0,5100.0,5200.0,52200],["2024-12-17",5000.0,5000.0,5000.0,5000.0,100],["2024-12-18",5100.0,5300.0,5100.0,5300.0,22600],["2024-12-19",5600.0,5600.0,5600.0,5600.0,200],["2024-12-20",5200.0,5200.0,5200.0,5200.0,4300],["2024-12-23",5600.0,5600.0,5500.0,5500.0,300],["2024-12-24",5300.0,5300.0,5300.0,5300.0,1000],["2024-12-25",5500.0,5500.0,4800.0,5000.0,71200],["2024-12-26",5000.0,5000.0,4900.0,4900.0,1000],["2024-12-27",5100.0,5100.0,5000.0,5000.0,3100],["2024-12-30",5600.0,5600.0,5600.0,5600.0,100],["2024-12-31",5100.0,5100.0,5100.0,5100.0,2900],["2025-01-02",5000.0,5600.0,5000.0,5600.0,3500],["2025-01-03",5600.0,5600.0,5000.0,5000.0,1200],["2025-01-06",5100.0,5100.0,5100.0,5100.0,2100],["2025-01-07",5500.0,5500.0,5000.0,5000.0,2100],["2025-01-08",5000.0,5000.0,5000.0,5000.0,0],["2025-01-09",5000.0,5000.0,5000.0,5000.0,0],["2025-01-10",5700.0,5700.0,5700.0,5700.0,100],["2025-01-13",5700.0,5700.0,5700.0,5700.0,0],["2025-01-14",5000.0,5300.0,4900.0,5300.0,22200],["2025-01-15",5000.0,5000.0,5000.0,5000.0,3000],["2025-01-16",5000.0,5000.0,5000.0,5000.0,0],["2025-01-17",5100.0,5700.0,5100.0,5700.0,200],["2025-01-20",5400.0,5400.0,5400.0,5400.0,0],["2025-01-21",5900.0,5900.0,5000.0,5000.0,200],["2025-01-22",5500.0,5500.0,5500.0,5500.0,0],["2025-01-23",5500.0,5500.0,5500.0,5500.0,0],["2025-01-24",5300.0,5700.0,5000.0,5700.0,3800],["2025-02-03",5300.0,5700.0,5100.0,5700.0,26100],["2025-02-04",6300.0,6300.0,5200.0,5900.0,10700],["2025-02-05",5900.0,5900.0,5200.0,5200.0,13100],["2025-02-06",5200.0,5700.0,5000.0,5700.0,7900],["2025-02-07",5300.0,5500.0,5300.0,5500.0,10100],["2025-02-10",5300.0,5300.0,5300.0,5300.0,7300],["2025-02-11",5400.0,5400.0,5300.0,5300.0,2000],["2025-02-12",5400.0,5400.0,5300.0,5400.0,26400],["2025-02-13",5600.0,5600.0,5600.0,5600.0,100],["2025-02-14",5300.0,5400.0,5200.0,5400.0,1600],["2025-02-17",5300.0,5500.0,5300.0,5400.0,103800],["2025-02-18",5600.0,5700.0,5200.0,5400.0,21400],["2025-02-19",5200.0,5600.0,5000.0,5600.0,8100],["2025-02-20",5700.0,5700.0,5400.0,5400.0,200],["2025-02-21",5500.0,5600.0,5300.0,5300.0,41200],["2025-02-24",6000.0,6000.0,5200.0,5600.0,19600],["2025-02-25",5600.0,5600.0,5200.0,5200.0,6400],["2025-02-26",5400.0,5600.0,5200.0,5300.0,18000],["2025-02-27",5300.0,5300.0,5300.0,5300.0,800],["2025-02-28",5300.0,5300.0,5300.0,5300.0,600],["2025-03-03",5200.0,5300.0,5200.0,5300.0,400],["2025-03-04",5300.0,5300.0,5200.0,5200.0,56900],["2025-03-05",5200.0,5600.0,5200.0,5600.0,3600],["2025-03-06",5400.0,5400.0,5100.0,5100.0,37300],["2025-03-07",5100.0,5400.0,5000.0,5400.0,1300],["2025-03-10",5200.0,5300.0,5200.0,5300.0,18300],["2025-03-11",5300.0,5800.0,5300.0,5800.0,4100],["2025-03-12",5300.0,5300.0,5300.0,5300.0,2000],["2025-03-13",5200.0,5200.0,5100.0,5100.0,49900],["2025-03-14",5400.0,5600.0,5400.0,5600.0,1000],["2025-03-17",5400.0,5500.0,5400.0,5500.0,500],["2025-03-18",5400.0,5700.0,5400.0,5700.0,1000],["2025-03-19",5600.0,5800.0,5600.0,5800.0,1000],["2025-03-20",5600.0,5900.0,5600.0,5900.0,2000],["2025-03-21",5600.0,6000.0,5600.0,6000.0,500],["2025-03-24",5800.0,5800.0,5600.0,5600.0,101300],["2025-03-25",5700.0,6000.0,5700.0,6000.0,900],["2025-03-26",5700.0,5900.0,5700.0,5900.0,800],["2025-03-27",5700.0,5700.0,5500.0,5700.0,1000],["2025-03-28",5700.0,6000.0,5600.0,5600.0,800],["2025-03-31",5600.0,5900.0,5600.0,5900.0,300],["2025-04-01",5600.0,5900.0,5400.0,5900.0,6100],["2025-04-02",5800.0,5800.0,5800.0,5800.0,100],["2025-04-03",5700.0,5700.0,5300.0,5300.0,26300],["2025-04-04",5200.0,5900.0,5200.0,5900.0,4800],["2025-04-08",5300.0,5800.0,5000.0,5800.0,51800],["2025-04-09",5800.0,5800.0,5000.0,5700.0,79800],["2025-04-10",5200.0,5800.0,5200.0,5800.0,2100],["2025-04-11",5500.0,5800.0,5500.0,5800.0,2500],["2025-04-14",5500.0,5800.0,5500.0,5800.0,10100],["2025-04-15",5700.0,6100.0,5700.0,6100.0,50700],["2025-04-16",6100.0,6100.0,5600.0,5600.0,4500],["2025-04-17",5600.0,5600.0,5600.0,5600.0,0],["2025-04-18",5800.0,5800.0,5800.0,5800.0,6000],["2025-04-21",5700.0,5800.0,5700.0,5800.0,800],["2025-04-22",5800.0,5800.0,5700.0,5700.0,26000],["2025-04-23",6000.0,6000.0,5600.0,6000.0,1200],["2025-04-24",5800.0,6500.0,5800.0,6500.0,29100],["2025-04-25",6300.0,7000.0,6300.0,6900.0,3600],["2025-04-28",6300.0,6300.0,6000.0,6000.0,9000],["2025-04-29",6500.0,6500.0,6000.0,6000.0,200],["2025-05-05",6300.0,6300.0,6300.0,6300.0,12600],["2025-05-06",6300.0,6300.0,6000.0,6300.0,2700],["2025-05-07",6000.0,6500.0,6000.0,6500.0,1400],["2025-05-08",6500.0,6500.0,6300.0,6300.0,9000],["2025-05-09",6200.0,6600.0,6200.0,6600.0,3000],["2025-05-12",6400.0,6900.0,6400.0,6900.0,4700],["2025-05-13",6500.0,6700.0,6500.0,6700.0,4000],["2025-05-14",6900.0,6900.0,6500.0,6900.0,125400],["2025-05-15",6900.0,6900.0,6900.0,6900.0,100],["2025-05-16",6900.0,6900.0,6900.0,6900.0,400],["2025-05-19",6900.0,6900.0,6900.0,6900.0,0],["2025-05-20",6500.0,6800.0,6500.0,6800.0,1200],["2025-05-21",6700.0,7000.0,6700.0,7000.0,2100],["2025-05-22",6700.0,6800.0,6500.0,6800.0,3100],["2025-05-23",6500.0,6500.0,6500.0,6500.0,100],["2025-05-26",6500.0,6500.0,6500.0,6500.0,16000],["2025-05-27",6900.0,6900.0,6500.0,6800.0,2300],["2025-05-28",6900.0,6900.0,6500.0,6500.0,15300],["2025-05-29",6500.0,6500.0,6500.0,6500.0,2000],["2025-05-30",6500.0,6500.0,6500.0,6500.0,9000],["2025-06-02",6500.0,6900.0,6200.0,6900.0,5200],["2025-06-03",6500.0,6900.0,6500.0,6900.0,1100],["2025-06-04",6500.0,6900.0,6500.0,6900.0,5100],["2025-06-05",6900.0,6900.0,6900.0,6900.0,300],["2025-06-06",6900.0,6900.0,6900.0,6900.0,0],["2025-06-09",6900.0,6900.0,6900.0,6900.0,0],["2025-06-10",6500.0,6900.0,6500.0,6900.0,1700],["2025-06-11",6500.0,6800.0,6500.0,6800.0,10600],["2025-06-12",6500.0,6900.0,6500.0,6600.0,4700],["2025-06-13",6500.0,6500.0,6500.0,6500.0,10000],["2025-06-16",6500.0,6800.0,6500.0,6800.0,10200],["2025-06-17",6500.0,6800.0,6500.0,6800.0,5600],["2025-06-18",6700.0,6900.0,6700.0,6900.0,900],["2025-06-19",6700.0,6700.0,6500.0,6600.0,10000],["2025-06-20",6500.0,6700.0,6500.0,6700.0,72800],["2025-06-23",6700.0,6800.0,6600.0,6700.0,1400],["2025-06-24",6600.0,6700.0,6600.0,6700.0,6900],["2025-06-25",6600.0,6600.0,6600.0,6600.0,2700],["2025-06-26",6500.0,6600.0,6500.0,6600.0,3200],["2025-06-27",6600.0,6600.0,6600.0,6600.0,4800],["2025-06-30",6600.0,6600.0,6600.0,6600.0,6600],["2025-07-01",5700.0,6700.0,5700.0,6600.0,7100],["2025-07-02",6600.0,6600.0,6600.0,6600.0,2000],["2025-07-03",6600.0,6600.0,6600.0,6600.0,14600],["2025-07-04",6600.0,6800.0,6500.0,6800.0,3600],["2025-07-07",6600.0,6800.0,6600.0,6800.0,13200],["2025-07-08",6600.0,6700.0,6600.0,6600.0,11100],["2025-07-09",6600.0,6600.0,6500.0,6600.0,43300],["2025-07-10",6600.0,6600.0,6600.0,6600.0,9800],["2025-07-11",6600.0,6600.0,6600.0,6600.0,7000],["2025-07-14",6600.0,6600.0,6600.0,6600.0,22200],["2025-07-15",6600.0,6600.0,6600.0,6600.0,16200],["2025-07-16",6600.0,6600.0,6600.0,6600.0,9000],["2025-07-17",6500.0,6600.0,6500.0,6500.0,8200],["2025-07-18",6500.0,6500.0,6500.0,6500.0,9700],["2025-07-21",6500.0,6500.0,6500.0,6500.0,7100],["2025-07-22",6500.0,6600.0,6500.0,6500.0,800],["2025-07-23",6500.0,6500.0,6400.0,6400.0,13100],["2025-07-24",6400.0,6700.0,6200.0,6700.0,28000],["2025-07-25",6300.0,6600.0,6300.0,6600.0,1400],["2025-07-28",6500.0,6800.0,6500.0,6800.0,19900],["2025-07-29",6500.0,6500.0,6500.0,6500.0,3200],["2025-07-30",6400.0,6600.0,6400.0,6400.0,2200],["2025-07-31",6500.0,6500.0,6500.0,6500.0,5800],["2025-08-01",6500.0,6500.0,6400.0,6400.0,8500],["2025-08-04",6500.0,6500.0,6500.0,6500.0,200],["2025-08-05",6400.0,6500.0,6200.0,6500.0,46200],["2025-08-06",6300.0,6500.0,6300.0,6500.0,7000],["2025-08-07",6500.0,6500.0,6500.0,6500.0,100],["2025-08-08",6500.0,6500.0,6500.0,6500.0,0],["2025-08-11",6500.0,6500.0,6500.0,6500.0,0],["2025-08-12",6400.0,6400.0,6400.0,6400.0,5000],["2025-08-13",6400.0,6500.0,6400.0,6500.0,400],["2025-08-14",6500.0,6500.0,6400.0,6400.0,4100],["2025-08-15",6500.0,6500.0,6400.0,6500.0,8700],["2025-08-18",6500.0,6500.0,6500.0,6500.0,200],["2025-08-19",6500.0,6500.0,6400.0,6400.0,4400],["2025-08-20",6400.0,6400.0,6400.0,6400.0,8100],["2025-08-21",6400.0,6400.0,6400.0,6400.0,11000],["2025-08-22",6400.0,6500.0,6300.0,6500.0,6800],["2025-08-25",6300.0,6300.0,6300.0,6300.0,0],["2025-08-26",6500.0,6500.0,6500.0,6500.0,100],["2025-08-27",6400.0,6400.0,6300.0,6300.0,1200],["2025-08-28",6400.0,6400.0,6300.0,6300.0,1200],["2025-08-29",6400.0,6400.0,6400.0,6400.0,0],["2025-09-03",5700.0,6500.0,5700.0,6500.0,6400],["2025-09-04",6300.0,6400.0,6300.0,6400.0,1000],["2025-09-05",6400.0,6500.0,6300.0,6500.0,8300],["2025-09-08",6400.0,6400.0,6400.0,6400.0,100],["2025-09-09",6400.0,6400.0,6400.0,6400.0,8200],["2025-09-10",6500.0,6500.0,6100.0,6400.0,21900],["2025-09-11",6400.0,6500.0,6400.0,6400.0,19800],["2025-09-12",6500.0,6500.0,6400.0,6400.0,17700],["2025-09-15",6400.0,6400.0,6400.0,6400.0,30000],["2025-09-16",6400.0,6400.0,6300.0,6400.0,49100],["2025-09-17",6400.0,6400.0,6400.0,6400.0,35000],["2025-09-18",6400.0,6400.0,6400.0,6400.0,0],["2025-09-19",6500.0,6500.0,6500.0,6500.0,6000],["2025-09-22",6500.0,6600.0,6500.0,6600.0,7000],["2025-09-23",6500.0,6500.0,6500.0,6500.0,1900],["2025-09-24",6500.0,6500.0,6500.0,6500.0,2400],["2025-09-25",6500.0,6500.0,6500.0,6500.0,3200],["2025-09-26",6500.0,6600.0,6500.0,6600.0,3800],["2025-09-29",6700.0,6700.0,6600.0,6600.0,2800],["2025-09-30",6700.0,6800.0,6600.0,6800.0,11800],["2025-10-01",6800.0,7400.0,6800.0,7400.0,16700],["2025-10-02",7100.0,7600.0,7100.0,7600.0,4400],["2025-10-03",8300.0,8300.0,7100.0,7100.0,4700],["2025-10-06",7500.0,7600.0,7500.0,7600.0,200],["2025-10-07",6800.0,7200.0,6600.0,6900.0,9700],["2025-10-08",7600.0,7600.0,7100.0,7400.0,5500],["2025-10-09",7100.0,8100.0,7100.0,8100.0,2200],["2025-10-10",8700.0,8700.0,7200.0,8000.0,1100],["2025-10-13",7900.0,7900.0,7500.0,7500.0,5400],["2025-10-14",7500.0,7500.0,7500.0,7500.0,5600],["2025-10-15",7500.0,7500.0,7500.0,7500.0,3800],["2025-10-16",7500.0,7600.0,7500.0,7600.0,26300],["2025-10-17",7500.0,7600.0,7500.0,7600.0,61100],["2025-10-20",8100.0,8100.0,7600.0,7700.0,60700],["2025-10-21",7600.0,7900.0,7600.0,7900.0,32700],["2025-10-22",7700.0,7700.0,7700.0,7700.0,2100],["2025-10-23",7700.0,7700.0,7700.0,7700.0,300],["2025-10-24",8400.0,8400.0,7300.0,7300.0,7600],["2025-10-27",7900.0,8000.0,7900.0,8000.0,14000],["2025-10-28",8000.0,8600.0,7500.0,8000.0,3400],["2025-10-29",7200.0,8500.0,7200.0,8000.0,3100],["2025-10-30",7500.0,8000.0,7500.0,8000.0,5600],["2025-10-31",7700.0,7800.0,7700.0,7800.0,2600],["2025-11-03",7900.0,7900.0,7700.0,7700.0,39100],["2025-11-04",7700.0,7700.0,7700.0,7700.0,6000],["2025-11-05",7700.0,7700.0,7700.0,7700.0,0],["2025-11-06",7600.0,7600.0,7500.0,7600.0,7000],["2025-11-07",7500.0,7500.0,7500.0,7500.0,1700],["2025-11-10",7500.0,7500.0,7500.0,7500.0,0],["2025-11-11",7800.0,7800.0,7800.0,7800.0,236000],["2025-11-12",7800.0,7800.0,7800.0,7800.0,1100],["2025-11-13",7800.0,7800.0,7800.0,7800.0,0],["2025-11-14",7800.0,7800.0,7800.0,7800.0,4600],["2025-11-17",7300.0,7400.0,7300.0,7400.0,5800],["2025-11-18",7400.0,7400.0,7400.0,7400.0,700],["2025-11-19",7800.0,7800.0,7100.0,7100.0,5100],["2025-11-20",7100.0,7100.0,7100.0,7100.0,100],["2025-11-21",7100.0,7100.0,7100.0,7100.0,0],["2025-11-24",7200.0,7300.0,7100.0,7100.0,1800],["2025-11-25",7200.0,7200.0,7200.0,7200.0,0],["2025-11-26",7200.0,7200.0,7200.0,7200.0,4800],["2025-11-27",7200.0,7200.0,7200.0,7200.0,0],["2025-11-28",7300.0,7300.0,7300.0,7300.0,1000],["2025-12-01",7100.0,7100.0,7100.0,7100.0,200],["2025-12-02",7100.0,7100.0,7100.0,7100.0,100],["2025-12-03",7100.0,7100.0,7100.0,7100.0,0],["2025-12-04",7100.0,7100.0,7100.0,7100.0,0],["2025-12-05",7000.0,7000.0,7000.0,7000.0,1000],["2025-12-08",7000.0,7000.0,7000.0,7000.0,10700],["2025-12-09",6900.0,6900.0,6900.0,6900.0,1000],["2025-12-10",7600.0,7600.0,7600.0,7600.0,100],["2025-12-11",8400.0,8400.0,7800.0,7800.0,200],["2025-12-12",8100.0,8100.0,8100.0,8100.0,0],["2025-12-15",7100.0,8000.0,7100.0,8000.0,1200],["2025-12-16",7200.0,7200.0,7200.0,7200.0,0],["2025-12-17",7200.0,7200.0,7200.0,7200.0,0],["2025-12-18",7200.0,7200.0,7200.0,7200.0,0],["2025-12-19",7100.0,7900.0,7100.0,7900.0,300],["2025-12-22",7800.0,7800.0,7800.0,7800.0,100],["2025-12-23",7800.0,7800.0,7800.0,7800.0,0],["2025-12-24",7800.0,7800.0,7800.0,7800.0,0],["2025-12-25",8200.0,8200.0,8200.0,8200.0,100],["2025-12-26",8200.0,8200.0,8200.0,8200.0,0],["2025-12-29",8200.0,8200.0,8200.0,8200.0,0],["2025-12-30",7200.0,7700.0,7100.0,7700.0,1200],["2025-12-31",7200.0,7200.0,7200.0,7200.0,0],["2026-01-05",6600.0,6600.0,6600.0,6600.0,4800],["2026-01-06",6900.0,7200.0,6900.0,7200.0,3200],["2026-01-07",7100.0,7100.0,7100.0,7100.0,0],["2026-01-08",7800.0,7800.0,7800.0,7800.0,200],["2026-01-09",7800.0,7800.0,7800.0,7800.0,0],["2026-01-12",7200.0,7200.0,7200.0,7200.0,800],["2026-01-13",7600.0,7700.0,7600.0,7700.0,200],["2026-01-14",8500.0,8500.0,7600.0,7600.0,200],["2026-01-15",8100.0,8100.0,8100.0,8100.0,0],["2026-01-16",7200.0,8100.0,7000.0,7000.0,11600],["2026-01-19",7000.0,7000.0,7000.0,7000.0,0],["2026-01-20",7900.0,7900.0,7000.0,7000.0,1600],["2026-01-21",6300.0,7400.0,6300.0,7400.0,3800],["2026-01-22",7200.0,7200.0,6800.0,7200.0,5100],["2026-01-23",8000.0,8000.0,6900.0,7300.0,8500],["2026-01-26",7200.0,7200.0,7200.0,7200.0,1900],["2026-01-27",7800.0,7900.0,7800.0,7900.0,200],["2026-01-28",7900.0,7900.0,7900.0,7900.0,0],["2026-01-29",7200.0,7200.0,7200.0,7200.0,1000],["2026-01-30",7200.0,7200.0,7200.0,7200.0,0],["2026-02-02",8200.0,8200.0,7900.0,7900.0,600],["2026-02-03",8900.0,8900.0,7100.0,7100.0,3900],["2026-02-04",7100.0,7100.0,7100.0,7100.0,4700],["2026-02-05",7000.0,7000.0,7000.0,7000.0,5400],["2026-02-06",7000.0,7000.0,7000.0,7000.0,0],["2026-02-09",7100.0,7400.0,7100.0,7100.0,3800],["2026-02-10",7100.0,7400.0,7100.0,7100.0,6300],["2026-02-11",7100.0,7100.0,7100.0,7100.0,0],["2026-02-12",7000.0,7000.0,6900.0,7000.0,8000],["2026-02-13",7000.0,7500.0,7000.0,7500.0,5000],["2026-02-23",7300.0,7800.0,7300.0,7300.0,1800],["2026-02-24",7700.0,7800.0,7400.0,7400.0,6000],["2026-02-25",8200.0,8200.0,7500.0,7700.0,3200],["2026-02-26",7700.0,7700.0,7700.0,7700.0,7800],["2026-02-27",7800.0,7800.0,7800.0,7800.0,100],["2026-03-02",7400.0,8200.0,7400.0,7700.0,13100],["2026-03-03",8000.0,8200.0,7400.0,8200.0,4400],["2026-03-04",8400.0,8400.0,7900.0,7900.0,600],["2026-03-05",8100.0,8200.0,8100.0,8200.0,200],["2026-03-06",7500.0,8400.0,7500.0,8000.0,5600],["2026-03-09",8100.0,8100.0,6900.0,6900.0,800],["2026-03-10",7300.0,7400.0,7300.0,7400.0,2700],["2026-03-11",8000.0,8000.0,7500.0,7700.0,28700],["2026-03-12",7400.0,7900.0,7400.0,7800.0,12700],["2026-03-13",7900.0,7900.0,7400.0,7400.0,4400],["2026-03-16",7600.0,7900.0,7600.0,7600.0,18600],["2026-03-17",7500.0,7900.0,7500.0,7900.0,4100],["2026-03-18",7100.0,7200.0,7100.0,7200.0,2500],["2026-03-19",7400.0,7900.0,7400.0,7900.0,5300],["2026-03-20",8400.0,8400.0,7400.0,8200.0,75800],["2026-03-23",7500.0,7600.0,7500.0,7600.0,9000],["2026-03-24",7500.0,7600.0,7500.0,7600.0,5000],["2026-03-25",7600.0,7600.0,7600.0,7600.0,2800],["2026-03-26",7600.0,7600.0,7600.0,7600.0,100],["2026-03-27",7600.0,8100.0,7600.0,8100.0,11200],["2026-03-30",8000.0,8000.0,8000.0,8000.0,1500],["2026-03-31",8000.0,8000.0,8000.0,8000.0,800],["2026-04-01",8200.0,8200.0,8200.0,8200.0,100],["2026-04-02",8200.0,8200.0,8200.0,8200.0,0],["2026-04-03",7600.0,7600.0,7600.0,7600.0,4800],["2026-04-06",8100.0,8100.0,8100.0,8100.0,6000],["2026-04-07",8100.0,8100.0,8100.0,8100.0,3000],["2026-04-08",8100.0,8100.0,8000.0,8100.0,15500],["2026-04-09",7700.0,8100.0,7700.0,8100.0,13100],["2026-04-10",8000.0,8100.0,8000.0,8100.0,3100],["2026-04-13",8100.0,8100.0,8100.0,8100.0,1700],["2026-04-14",8100.0,8200.0,7700.0,8200.0,9600],["2026-04-15",8100.0,8100.0,8100.0,8100.0,1000],["2026-04-16",7700.0,8100.0,7700.0,8100.0,1600],["2026-04-17",7700.0,8200.0,7700.0,8200.0,8400],["2026-04-20",7700.0,8100.0,7700.0,8100.0,2500],["2026-04-21",7800.0,7800.0,7700.0,7700.0,7300],["2026-04-22",7800.0,8000.0,7800.0,8000.0,200],["2026-04-23",7900.0,7900.0,7900.0,7900.0,1400],["2026-04-24",7900.0,7900.0,7900.0,7900.0,0],["2026-04-28",7600.0,7600.0,6800.0,7500.0,2500],["2026-04-29",7500.0,7600.0,7500.0,7500.0,7300],["2026-05-04",8000.0,8300.0,8000.0,8300.0,16300],["2026-05-05",8300.0,8500.0,7700.0,8300.0,22200],["2026-05-06",8600.0,8600.0,8300.0,8500.0,3500],["2026-05-07",8400.0,8400.0,8400.0,8400.0,2100],["2026-05-08",7900.0,8400.0,7900.0,8400.0,7900],["2026-05-11",8500.0,8500.0,8500.0,8500.0,100],["2026-05-12",8500.0,8500.0,8500.0,8500.0,0],["2026-05-13",8400.0,8400.0,8400.0,8400.0,2000],["2026-05-14",8400.0,8400.0,8400.0,8400.0,4200],["2026-05-15",8400.0,8400.0,8400.0,8400.0,3100],["2026-05-18",8700.0,8700.0,8700.0,8700.0,100],["2026-05-19",7800.0,7800.0,7800.0,7800.0,4900],["2026-05-20",8500.0,8500.0,8500.0,8500.0,300],["2026-05-21",8800.0,9000.0,8800.0,9000.0,9000],["2026-05-22",8000.0,9600.0,8000.0,9600.0,2100],["2026-05-25",8000.0,8000.0,8000.0,8000.0,500],["2026-05-26",8000.0,8600.0,8000.0,8600.0,8700],["2026-05-27",9100.0,9100.0,9100.0,9100.0,100],["2026-05-28",9100.0,9100.0,9000.0,9100.0,5900],["2026-05-29",9100.0,9100.0,9100.0,9100.0,0],["2026-06-01",9000.0,9000.0,9000.0,9000.0,1500],["2026-06-02",8800.0,8900.0,8800.0,8900.0,3000],["2026-06-03",8800.0,8800.0,8800.0,8800.0,0],["2026-06-04",8800.0,8800.0,8800.0,8800.0,0],["2026-06-05",8100.0,8100.0,8000.0,8000.0,5000],["2026-06-08",7500.0,8000.0,7500.0,8000.0,6200],["2026-06-09",8600.0,8600.0,8600.0,8600.0,18200],["2026-06-10",8600.0,8600.0,8600.0,8600.0,28700],["2026-06-11",8600.0,8600.0,8600.0,8600.0,10400],["2026-06-12",8600.0,8600.0,8600.0,8600.0,1000],["2026-06-15",8600.0,8600.0,8600.0,8600.0,0],["2026-06-16",8700.0,8700.0,8700.0,8700.0,13000],["2026-06-17",8300.0,8700.0,8200.0,8700.0,5700],["2026-06-18",8700.0,8900.0,8700.0,8700.0,5100],["2026-06-19",8700.0,8700.0,8700.0,8700.0,19700],["2026-06-22",8300.0,9000.0,8300.0,9000.0,1000],["2026-06-23",9000.0,9000.0,9000.0,9000.0,8000],["2026-06-24",9000.0,9000.0,9000.0,9000.0,800],["2026-06-25",8800.0,9100.0,8800.0,9100.0,7400],["2026-06-26",9400.0,9500.0,9400.0,9500.0,6800],["2026-06-29",9500.0,9600.0,9100.0,9600.0,5200],["2026-06-30",9200.0,9200.0,9200.0,9200.0,2000],["2026-07-01",9500.0,9500.0,9500.0,9500.0,3400],["2026-07-02",9500.0,9500.0,9500.0,9500.0,0],["2026-07-03",10300.0,10300.0,9700.0,9700.0,600],["2026-07-06",9800.0,9800.0,9500.0,9800.0,11400],["2026-07-07",9800.0,9800.0,9800.0,9800.0,5000],["2026-07-08",9500.0,9500.0,9500.0,9500.0,1000],["2026-07-09",9500.0,9500.0,9500.0,9500.0,4000],["2026-07-10",9500.0,9500.0,9500.0,9500.0,0],["2026-07-13",9700.0,9700.0,9700.0,9700.0,100],["2026-07-14",9700.0,9700.0,9700.0,9700.0,0],["2026-07-15",9700.0,9700.0,9700.0,9700.0,0],["2026-07-16",9200.0,9200.0,9200.0,9200.0,1000],["2026-07-17",9200.0,9200.0,9200.0,9200.0,0],["2026-07-20",9800.0,9800.0,9800.0,9800.0,100],["2026-07-21",9800.0,9800.0,9800.0,9800.0,0],["2026-07-22",8600.0,8600.0,8600.0,8600.0,1900],["2026-07-23",8700.0,8700.0,8700.0,8700.0,200],["2026-07-24",8700.0,8700.0,8700.0,8700.0,2600],["2026-07-27",8700.0,8700.0,8700.0,8700.0,5000],["2026-07-28",8600.0,8700.0,8600.0,8700.0,600],["2026-07-29",8800.0,8800.0,8800.0,8800.0,2300],["2026-07-30",8700.0,8700.0,8700.0,8700.0,4900],["2026-07-31",8500.0,8500.0,8500.0,8500.0,500],["2026-08-03",8500.0,8500.0,8500.0,8500.0,0],["2026-08-04",9000.0,9000.0,8600.0,8900.0,1100],["2026-08-05",8900.0,8900.0,8900.0,8900.0,0],["2026-08-06",8700.0,8700.0,8700.0,8700.0,200],["2026-08-07",8700.0,8700.0,8700.0,8700.0,200],["2026-08-10",8700.0,8700.0,8700.0,8700.0,0],["2026-08-11",8600.0,8800.0,8600.0,8800.0,10000],["2026-08-12",8600.0,8700.0,8600.0,8700.0,2700],["2026-08-13",8900.0,8900.0,8900.0,8900.0,100],["2026-08-14",9700.0,9700.0,9700.0,9700.0,100],["2026-08-17",9700.0,9700.0,9700.0,9700.0,0],["2026-08-18",8600.0,8600.0,8600.0,8600.0,5000],["2026-08-19",8600.0,8600.0,8600.0,8600.0,2200],["2026-08-20",9700.0,9700.0,9700.0,9700.0,100],["2026-08-21",9700.0,9700.0,9700.0,9700.0,0],["2026-08-24",8600.0,8600.0,8600.0,8600.0,2800],["2026-08-25",8600.0,8700.0,8600.0,8700.0,10600],["2026-08-26",8600.0,8600.0,8600.0,8600.0,0],["2026-08-27",8600.0,8600.0,8600.0,8600.0,0],["2026-08-28",8500.0,8600.0,8500.0,8600.0,5400],["2026-09-03",9700.0,9700.0,9700.0,9700.0,100],["2026-09-04",9700.0,9700.0,9700.0,9700.0,0],["2026-09-07",9700.0,9700.0,9700.0,9700.0,0],["2026-09-08",8700.0,9400.0,8700.0,9400.0,5000],["2026-09-09",8700.0,8700.0,8700.0,8700.0,0],["2026-09-10",8800.0,8800.0,7600.0,7600.0,6000],["2026-09-11",8800.0,8800.0,8800.0,8800.0,1000],["2026-09-14",8800.0,8800.0,8800.0,8800.0,0],["2026-09-15",8200.0,8200.0,8200.0,8200.0,4500],["2026-09-16",8200.0,8200.0,8200.0,8200.0,0],["2026-09-17",7200.0,8000.0,7200.0,8000.0,4700],["2026-09-18",7300.0,7300.0,7300.0,7300.0,0],["2026-09-21",8300.0,8300.0,8300.0,8300.0,1200],["2026-09-22",9200.0,9300.0,9200.0,9300.0,14200],["2026-09-23",8600.0,9700.0,8400.0,9700.0,1400],["2026-09-24",8500.0,8500.0,8500.0,8500.0,0],["2026-09-25",8500.0,8500.0,8500.0,8500.0,0],["2026-09-28",9400.0,9400.0,9300.0,9300.0,1300],["2026-09-29",9400.0,9500.0,9400.0,9500.0,11600],["2026-09-30",9500.0,9500.0,9500.0,9500.0,68400],["2026-10-01",10800.0,10800.0,10800.0,10800.0,4800],["2026-10-02",10800.0,10800.0,10800.0,10800.0,0],["2026-10-05",10800.0,10800.0,10800.0,10800.0,500],["2026-10-06",10800.0,10800.0,10800.0,10800.0,0],["2026-10-07",9200.0,9200.0,9200.0,9200.0,78900],["2026-10-08",9200.0,9200.0,9200.0,9200.0,100],["2026-10-09",9500.0,9500.0,9500.0,9500.0,500],["2026-10-12",9200.0,9200.0,9200.0,9200.0,1000]]}