{"sym":"SD6","index":false,"bars":[["2006-12-25",2551.69,2551.69,2551.69,2551.69,1300],["2006-12-26",2551.69,2551.69,2551.69,2551.69,0],["2006-12-27",2551.69,2551.69,2551.69,2551.69,0],["2006-12-28",2296.52,2296.52,2296.52,2296.52,2500],["2006-12-29",2296.52,2296.52,2074.27,2074.27,9300],["2007-01-02",2164.82,2222.44,1950.81,2148.36,24500],["2007-01-03",2148.36,2156.59,2140.12,2148.36,7000],["2007-01-04",2107.2,2115.43,2057.81,2057.81,6100],["2007-01-05",2107.2,2107.2,2107.2,2107.2,0],["2007-01-08",2107.2,2107.2,2107.2,2107.2,0],["2007-01-09",2107.2,2107.2,2107.2,2107.2,0],["2007-01-10",2222.44,2222.44,2222.44,2222.44,100],["2007-01-11",2222.44,2222.44,2222.44,2222.44,0],["2007-01-12",2164.82,2181.28,2140.12,2140.12,1500],["2007-01-15",2140.12,2140.12,2140.12,2140.12,2000],["2007-01-16",2057.81,2057.81,2057.81,2057.81,2000],["2007-01-17",2057.81,2107.2,2049.58,2049.58,2600],["2007-01-18",1868.49,1868.49,1860.26,1868.49,2000],["2007-01-19",2041.35,2049.58,2041.35,2049.58,4500],["2007-01-22",2057.81,2222.44,2057.81,2222.44,4500],["2007-01-23",2140.12,2222.44,2140.12,2222.44,28500],["2007-01-24",2222.44,2288.29,2222.44,2263.59,13500],["2007-01-25",2222.44,2247.13,2214.21,2214.21,2200],["2007-01-26",2197.74,2238.9,2140.12,2238.9,2700],["2007-01-29",2205.97,2222.44,2205.97,2222.44,16000],["2007-01-30",2222.44,2304.75,2222.44,2222.44,5900],["2007-01-31",2469.37,2485.84,2469.37,2485.84,25200],["2007-02-01",2485.84,2732.77,2238.9,2732.77,23800],["2007-02-02",2592.84,2848.01,2387.06,2848.01,10000],["2007-02-05",2930.32,2930.32,2930.32,2930.32,8800],["2007-02-06",3218.42,3218.42,3218.42,3218.42,2700],["2007-02-07",3539.44,3539.44,3539.44,3539.44,800],["2007-02-08",3539.44,3893.38,3539.44,3893.38,101200],["2007-02-09",3868.69,4255.55,3868.69,3868.69,27400],["2007-02-12",3654.67,3852.22,3605.29,3621.75,9000],["2007-02-13",3531.21,3621.75,3292.5,3621.75,17300],["2007-02-14",3876.92,3876.92,3876.92,3876.92,7900],["2007-02-15",4263.79,4263.79,4263.79,4263.79,5500],["2007-02-26",4683.58,4683.58,4683.58,4683.58,1500],["2007-02-27",5144.53,5144.53,5144.53,5144.53,6100],["2007-02-28",5654.87,5654.87,5654.87,5654.87,7000],["2007-03-01",6214.59,6214.59,6214.59,6214.59,8000],["2007-03-02",6831.94,6831.94,6831.94,6831.94,11000],["2007-03-05",7515.13,7515.13,7515.13,7515.13,7200],["2007-03-06",8132.47,8264.17,8132.47,8264.17,82300],["2007-03-07",8642.81,9079.07,8642.81,9079.07,16700],["2007-03-08",9062.6,9968.04,8157.17,9465.93,13200],["2007-03-09",8955.6,9704.64,8634.58,8634.58,8800],["2007-03-12",8074.85,8231.25,8066.62,8066.62,3300],["2007-03-13",7301.12,7408.12,7268.19,7268.19,29200],["2007-03-14",7218.8,7366.97,6667.31,6667.31,12600],["2007-03-15",6543.84,6914.25,6502.69,6585.0,10900],["2007-03-16",6675.54,7194.11,6675.54,7194.11,5300],["2007-03-19",7655.06,7762.07,7655.06,7655.06,21300],["2007-03-20",7753.84,8478.18,7720.91,7720.91,6800],["2007-03-21",7391.66,7572.75,7334.04,7383.43,7200],["2007-03-22",7161.19,7325.81,7078.87,7161.19,2200],["2007-03-23",6930.71,7004.79,6914.25,6914.25,6300],["2007-03-26",6387.45,6585.0,6239.29,6239.29,7400],["2007-03-27",5753.64,5761.87,5753.64,5753.64,2600],["2007-03-28",5547.86,6321.6,5185.69,6255.75,10000],["2007-03-29",6091.12,6099.35,6091.12,6099.35,5900],["2007-03-30",6420.37,6708.47,6420.37,6420.37,16400],["2007-04-02",6181.67,6552.07,6074.66,6074.66,500],["2007-04-03",5572.55,5597.25,5564.32,5597.25,3500],["2007-04-04",5572.55,5811.26,5572.55,5786.57,6700],["2007-04-05",5523.17,5687.79,5193.92,5687.79,1500],["2007-04-06",5350.31,5761.87,5292.69,5432.62,3900],["2007-04-09",5350.31,5885.34,5268.0,5506.7,3600],["2007-04-10",5506.7,5770.1,5506.7,5761.87,11000],["2007-04-11",5696.02,6008.81,5350.31,5761.87,11000],["2007-04-12",6091.12,6403.91,6091.12,6354.52,20400],["2007-04-13",6296.9,6749.62,6181.67,6181.67,15700],["2007-04-16",6082.89,6198.13,5967.65,5967.65,200],["2007-04-17",5514.94,5597.25,5482.01,5514.94,5000],["2007-04-18",5605.48,5844.19,5605.48,5803.03,10000],["2007-04-19",5687.79,5852.42,5514.94,5514.94,3300],["2007-04-20",5251.54,5572.55,5119.84,5268.0,4800],["2007-04-23",4741.2,4774.12,4732.97,4732.97,2900],["2007-04-24",4555.27,4775.0,4267.92,4504.56,5100],["2007-04-25",4648.23,4901.77,4648.23,4901.77,3300],["2007-05-02",4732.75,4901.77,4732.75,4732.75,2600],["2007-05-03",4749.65,5062.35,4732.75,4893.32,1400],["2007-05-04",4758.1,4859.52,4732.75,4732.75,1800],["2007-05-07",4758.1,5011.64,4749.65,4749.65,800],["2007-05-08",4783.46,5256.73,4310.18,4783.46,6600],["2007-05-09",4791.91,4944.03,4732.75,4732.75,3800],["2007-05-10",4791.91,4791.91,4783.46,4791.91,2200],["2007-05-11",4766.55,4800.36,4732.75,4800.36,4600],["2007-05-14",4775.0,4901.77,4775.0,4775.0,4500],["2007-05-15",4732.75,4901.77,4648.23,4732.75,6600],["2007-05-16",4707.39,4775.0,4648.23,4732.75,3300],["2007-05-17",4901.77,4944.03,4901.77,4944.03,1500],["2007-05-18",4910.23,4986.29,4791.91,4986.29,4800],["2007-05-21",4910.23,5400.4,4901.77,5400.4,11200],["2007-05-22",5721.55,5721.55,5721.55,5721.55,500],["2007-05-23",6169.47,6287.79,6169.47,6169.47,28200],["2007-05-24",5704.65,6000.45,5653.94,5704.65,9800],["2007-05-25",5704.65,6270.89,5408.85,6270.89,14700],["2007-05-28",6084.96,6507.53,6084.96,6211.73,16900],["2007-05-29",6194.83,6338.5,5789.16,6245.54,14000],["2007-05-30",6093.41,6169.47,5915.93,6084.96,12400],["2007-05-31",6093.41,6338.5,5915.93,6253.99,12700],["2007-06-01",6253.99,6423.01,6253.99,6406.11,17500],["2007-06-04",6194.83,6423.01,5941.29,6177.93,6500],["2007-06-05",6034.25,6194.83,5949.74,5949.74,4600],["2007-06-06",5983.54,6169.47,5949.74,6042.7,8100],["2007-06-07",6084.96,6127.22,6084.96,6084.96,4000],["2007-06-08",6076.51,6093.41,6042.7,6051.16,5200],["2007-06-11",5958.19,6068.06,5915.93,6051.16,11300],["2007-06-12",5958.19,6042.7,5839.87,5983.54,7300],["2007-06-13",6042.7,6084.96,6042.7,6084.96,4500],["2007-06-14",6059.61,6084.96,6000.45,6008.9,3100],["2007-06-15",6059.61,6084.96,6042.7,6076.51,5000],["2007-06-18",6068.06,6084.96,6051.16,6084.96,2800],["2007-06-19",6076.51,6118.77,6068.06,6068.06,10000],["2007-06-20",6042.7,6127.22,5915.93,6127.22,5400],["2007-06-21",6042.7,6051.16,6042.7,6042.7,3300],["2007-06-22",6008.9,6042.7,6000.45,6000.45,1500],["2007-06-25",5966.64,6000.45,5915.93,5915.93,5900],["2007-06-26",5915.93,5958.19,5907.48,5907.48,1500],["2007-06-27",5915.93,5915.93,5915.93,5915.93,1000],["2007-06-28",5907.48,5915.93,5831.42,5915.93,2200],["2007-06-29",5806.07,5915.93,5746.91,5873.68,1300],["2007-07-02",5577.88,5577.88,5577.88,5577.88,800],["2007-07-03",5265.18,5408.85,5070.8,5070.8,700],["2007-07-04",5265.18,5789.16,5239.83,5789.16,1300],["2007-07-05",5417.31,5738.46,5172.22,5662.39,3900],["2007-07-06",5620.14,5746.91,5620.14,5746.91,1400],["2007-07-09",5670.85,5713.1,5493.37,5704.65,2400],["2007-07-10",5704.65,5831.42,5704.65,5704.65,2000],["2007-07-11",5789.16,5915.93,5789.16,5789.16,3200],["2007-07-12",5755.36,5915.93,5493.37,5493.37,4600],["2007-07-13",5560.98,5738.46,5408.85,5603.23,3400],["2007-07-16",5358.15,5493.37,5239.83,5239.83,4200],["2007-07-17",5282.08,5408.85,5155.31,5155.31,9100],["2007-07-18",5241.56,5673.85,4755.23,5673.85,1200],["2007-07-19",5403.67,5538.76,5403.67,5538.76,1700],["2007-07-20",5673.85,5673.85,5673.85,5673.85,100],["2007-07-23",5741.4,5876.49,5741.4,5876.49,1500],["2007-07-24",5808.94,5944.03,5808.94,5876.49,3500],["2007-07-25",5822.45,5930.52,5673.85,5876.49,4600],["2007-07-26",5741.4,5835.96,5673.85,5808.94,5900],["2007-07-27",5741.4,5808.94,5673.85,5808.94,500],["2007-07-30",5754.9,5754.9,5754.9,5754.9,0],["2007-07-31",5471.21,5471.21,5471.21,5471.21,1000],["2007-08-01",5930.52,5944.03,5673.85,5808.94,3000],["2007-08-02",5781.92,5781.92,5781.92,5781.92,400],["2007-08-03",5511.74,5511.74,5511.74,5511.74,1000],["2007-08-06",5403.67,5403.67,5268.57,5268.57,2100],["2007-08-07",5403.67,5471.21,5403.67,5471.21,1200],["2007-08-08",5349.63,5349.63,5349.63,5349.63,300],["2007-08-09",5538.76,5538.76,5538.76,5538.76,200],["2007-08-10",5673.85,5673.85,5471.21,5471.21,2400],["2007-08-13",5403.67,5403.67,5403.67,5403.67,100],["2007-08-14",5322.61,5403.67,5322.61,5376.65,1600],["2007-08-15",5444.19,5444.19,5444.19,5444.19,100],["2007-08-16",5309.1,5309.1,5268.57,5268.57,1300],["2007-08-17",5268.57,5268.57,5268.57,5268.57,1300],["2007-08-20",5295.59,5295.59,5295.59,5295.59,500],["2007-08-21",5295.59,5295.59,5295.59,5295.59,0],["2007-08-22",5241.56,5241.56,5201.03,5201.03,600],["2007-08-23",5065.94,5065.94,4998.39,4998.39,1100],["2007-08-24",5065.94,5065.94,4863.3,4863.3,1000],["2007-08-27",4930.85,4930.85,4863.3,4863.3,2500],["2007-08-28",4795.75,4863.3,4795.75,4795.75,600],["2007-08-29",4822.77,4822.77,4822.77,4822.77,0],["2007-08-30",5133.48,5133.48,4998.39,4998.39,2800],["2007-08-31",5268.57,5268.57,5092.96,5092.96,1000],["2007-09-04",5268.57,5268.57,4930.85,4930.85,1700],["2007-09-05",5174.01,5174.01,5174.01,5174.01,0],["2007-09-06",5133.48,5133.48,5133.48,5133.48,100],["2007-09-07",5133.48,5363.14,5133.48,5349.63,2100],["2007-09-10",5228.05,5538.76,5228.05,5538.76,1500],["2007-09-11",5808.94,5903.51,5673.85,5903.51,18000],["2007-09-12",6403.34,6403.34,6214.22,6362.82,26800],["2007-09-13",6754.58,6754.58,6079.12,6079.12,10900],["2007-09-14",6011.58,6011.58,5741.4,5876.49,9100],["2007-09-17",5538.76,6133.16,5538.76,6133.16,5900],["2007-09-18",6092.63,6214.22,6079.12,6146.67,11900],["2007-09-19",6335.8,6335.8,6322.29,6335.8,4700],["2007-09-20",6349.31,6403.34,6322.29,6322.29,8100],["2007-09-21",6322.29,6322.29,5944.03,6079.12,8900],["2007-09-24",6079.12,6214.22,6079.12,6106.14,9100],["2007-09-25",6349.31,6349.31,6214.22,6214.22,27900],["2007-09-26",6484.4,6484.4,6349.31,6389.84,10600],["2007-09-27",6349.31,6349.31,6011.58,6079.12,7300],["2007-09-28",6376.33,6754.58,6376.33,6754.58,15700],["2007-10-01",7159.86,7281.44,7159.86,7281.44,8600],["2007-10-02",7983.92,7983.92,7700.22,7983.92,52200],["2007-10-03",8510.77,8645.87,7943.39,8645.87,24400],["2007-10-04",8767.45,9294.31,8375.68,9294.31,31400],["2007-10-05",9726.6,9915.73,9591.51,9915.73,28800],["2007-10-08",10874.88,10888.39,10131.87,10131.87,32400],["2007-10-09",10699.26,10699.26,9523.96,9523.96,16900],["2007-10-10",8659.38,10469.6,8659.38,9861.69,35400],["2007-10-11",10266.97,10456.09,10131.87,10456.09,34900],["2007-10-12",10402.06,11347.7,10402.06,11347.7,54900],["2007-10-15",11482.79,12333.87,11482.79,12333.87,26300],["2007-10-16",13428.11,13428.11,13374.07,13428.11,37300],["2007-10-17",14765.52,14765.52,12090.7,12090.7,44700],["2007-10-18",12293.34,12293.34,12171.76,12171.76,21100],["2007-10-19",11077.52,13387.58,11077.52,13387.58,28400],["2007-10-22",14022.51,14049.53,13238.98,14049.53,57600],["2007-10-23",15130.27,15386.94,14589.9,15386.94,65100],["2007-10-24",16818.91,16818.91,16818.91,16818.91,10400],["2007-10-25",18494.05,18494.05,18494.05,18494.05,14400],["2007-10-26",20331.3,20331.3,17561.92,20128.66,93500],["2007-10-29",21898.36,21898.36,18777.74,19250.56,38500],["2007-10-30",18912.83,18912.83,18156.32,18156.32,41100],["2007-10-31",16886.46,17278.22,16413.64,17278.22,45500],["2007-11-01",14995.17,18318.43,14995.17,18318.43,19900],["2007-11-02",18912.83,18912.83,16211.0,17697.01,17900],["2007-11-05",17561.92,17561.92,16413.64,16481.18,12300],["2007-11-06",16211.0,16575.75,15535.54,16197.49,14300],["2007-11-07",15873.27,17426.82,15873.27,16346.09,18500],["2007-11-08",16616.27,16683.82,15211.32,15211.32,14700],["2007-11-09",14333.23,14995.17,14252.17,14995.17,17500],["2007-11-12",13509.17,13779.35,12968.8,12968.8,20000],["2007-11-13",13374.07,13374.07,12036.67,12036.67,5200],["2007-11-14",12968.8,13320.04,11077.52,13320.04,18200],["2007-11-15",13914.44,13914.44,12968.8,13374.07,11800],["2007-11-16",12293.34,13103.89,12225.8,13103.89,20300],["2007-11-19",13103.89,13779.35,12833.71,13779.35,11000],["2007-11-20",13509.17,14049.53,12131.23,12131.23,15500],["2007-11-21",12833.71,12833.71,12293.34,12833.71,4100],["2007-11-22",13171.44,13468.64,12833.71,12833.71,17500],["2007-11-23",13103.89,13238.98,12509.49,12968.8,7100],["2007-11-26",13238.98,13238.98,12968.8,13103.89,12100],["2007-11-27",13103.89,13495.66,12023.16,12766.16,18800],["2007-11-28",11617.88,13090.38,11617.88,12766.16,15300],["2007-11-29",12793.18,13103.89,12698.62,12968.8,6300],["2007-11-30",12968.8,13238.98,12968.8,13036.35,6300],["2007-12-03",13036.35,13211.96,12360.89,13171.44,20800],["2007-12-04",13225.47,14292.7,13103.89,14049.53,64500],["2007-12-05",14454.81,15265.36,13509.17,14724.99,72200],["2007-12-06",14576.39,14576.39,13779.35,14549.37,16000],["2007-12-07",14319.72,15400.45,14319.72,15130.27,47600],["2007-12-10",15265.36,15400.45,14319.72,14589.9,37200],["2007-12-11",14184.62,14184.62,13846.9,13887.42,15900],["2007-12-12",13779.35,14724.99,13509.17,14049.53,35700],["2007-12-13",13779.35,13914.44,13644.26,13644.26,14800],["2007-12-14",13644.26,13887.42,13644.26,13779.35,10500],["2007-12-17",13238.98,13509.17,13171.44,13171.44,7200],["2007-12-18",12698.62,13509.17,12698.62,13103.89,16300],["2007-12-19",13130.91,14184.62,13130.91,14022.51,18400],["2007-12-20",13914.44,13914.44,12847.22,13103.89,14100],["2007-12-21",13103.89,13752.33,13090.38,13238.98,35000],["2007-12-24",13103.89,13644.26,12833.71,13644.26,25900],["2007-12-25",13374.07,13374.07,13103.89,13306.53,11100],["2007-12-26",13211.96,13644.26,13211.96,13509.17,17800],["2007-12-27",13333.55,13509.17,13238.98,13374.07,13300],["2007-12-28",13238.98,13374.07,13238.98,13320.04,10700],["2008-01-02",12968.8,13238.98,12847.22,12847.22,4300],["2008-01-03",13238.98,13238.98,12563.52,12698.62,5600],["2008-01-04",12671.6,12671.6,12360.89,12563.52,1700],["2008-01-07",11617.88,11752.97,11482.79,11752.97,7100],["2008-01-08",12550.02,12550.02,11482.79,11752.97,7300],["2008-01-09",11482.79,11482.79,11226.12,11347.7,20300],["2008-01-10",11212.61,11212.61,10604.7,10942.42,17900],["2008-01-11",10672.24,11334.19,10483.11,10807.33,9600],["2008-01-14",10672.24,10672.24,9807.65,10064.33,22400],["2008-01-15",9118.69,9186.23,8970.09,9118.69,22200],["2008-01-16",9321.32,9915.73,9321.32,9915.73,8000],["2008-01-17",10658.73,10658.73,9726.6,10266.97,37200],["2008-01-18",10307.49,11077.52,9861.69,10631.71,24100],["2008-01-21",10537.15,10591.19,10266.97,10537.15,10200],["2008-01-22",10293.98,10402.06,10064.33,10199.42,12500],["2008-01-23",9861.69,9969.76,9321.32,9969.76,13300],["2008-01-24",10266.97,10266.97,9321.32,9456.42,18700],["2008-01-25",9713.09,9996.78,9523.96,9672.56,17000],["2008-01-28",9861.69,9861.69,9591.51,9821.16,12900],["2008-01-29",9780.64,10699.26,9780.64,10348.02,34400],["2008-01-30",11131.55,11415.25,10942.42,11415.25,31500],["2008-01-31",12158.25,12158.25,10537.15,11482.79,29400],["2008-02-01",11482.79,11888.07,11482.79,11861.05,33500],["2008-02-12",11698.94,11698.94,10942.42,11158.57,5800],["2008-02-13",10739.79,10807.33,10334.51,10429.08,13600],["2008-02-14",10672.24,11212.61,10402.06,10577.68,24100],["2008-02-15",10496.62,10537.15,10131.87,10402.06,13800],["2008-02-18",10131.87,10131.87,9456.42,9794.15,17500],["2008-02-19",9861.69,10104.86,9456.42,9456.42,9800],["2008-02-20",9861.69,9861.69,9051.14,9267.29,10000],["2008-02-21",8510.77,8537.79,8456.74,8456.74,20800],["2008-02-22",7835.32,8645.87,7646.19,8375.68,40100],["2008-02-25",8753.94,8807.98,8645.87,8807.98,34900],["2008-02-26",8848.5,8848.5,7956.9,7970.41,15600],["2008-02-27",7700.22,8308.14,7700.22,7902.86,18300],["2008-02-28",8091.99,8091.99,7632.68,7862.33,13200],["2008-02-29",7551.62,7551.62,7159.86,7362.5,13700],["2008-03-03",6957.22,7024.77,6578.96,6578.96,27200],["2008-03-04",6106.14,6106.14,5957.54,5957.54,4600],["2008-03-05",5376.65,5971.05,5376.65,5795.43,44800],["2008-03-06",5998.07,5998.07,5998.07,5998.07,700],["2008-03-07",6592.47,6592.47,6592.47,6592.47,12500],["2008-03-10",7240.91,7240.91,6605.98,7024.77,78900],["2008-03-11",6768.09,7024.77,6457.38,6484.4,29900],["2008-03-12",6146.67,7024.77,6146.67,6754.58,13900],["2008-03-13",6889.67,6889.67,6619.49,6687.04,9000],["2008-03-14",6376.33,6578.96,6376.33,6551.95,9800],["2008-03-17",6484.4,6484.4,5862.98,5862.98,15600],["2008-03-18",5417.18,5525.25,5403.67,5403.67,20000],["2008-03-19",5133.48,5876.49,4863.3,4998.39,61300],["2008-03-20",5268.57,5282.08,4863.3,4998.39,48200],["2008-03-21",4728.21,4998.39,4606.63,4606.63,54000],["2008-03-24",4282.41,4282.41,4214.86,4214.86,9000],["2008-03-25",3809.58,3809.58,3809.58,3809.58,31000],["2008-03-26",3431.33,4039.24,3431.33,3917.66,100000],["2008-03-27",3782.57,3782.57,3782.57,3782.57,9600],["2008-03-28",3850.11,3850.11,3850.11,3850.11,300],["2008-03-31",3917.66,3917.66,3917.66,3917.66,3100],["2008-04-01",3985.2,3985.2,3985.2,3985.2,1200],["2008-04-02",4052.75,4052.75,4052.75,4052.75,800],["2008-04-03",4133.8,4133.8,4133.8,4133.8,100],["2008-04-04",4214.86,4214.86,4214.86,4214.86,100],["2008-04-07",4336.44,4336.44,4336.44,4336.44,2000],["2008-04-08",4458.02,4458.02,4214.86,4390.48,114100],["2008-04-09",4458.02,4458.02,4255.39,4255.39,26100],["2008-04-10",4187.84,4187.84,4187.84,4187.84,2500],["2008-04-11",4066.26,4066.26,4066.26,4066.26,3000],["2008-04-16",3944.68,3944.68,3944.68,3944.68,1400],["2008-04-17",3836.6,4052.75,3836.6,4052.75,72800],["2008-04-18",4025.73,4025.73,3809.58,3917.66,42400],["2008-04-21",3769.06,3782.57,3769.06,3769.06,18000],["2008-04-22",3660.98,3660.98,3660.98,3660.98,12700],["2008-04-23",3552.91,3552.91,3552.91,3552.91,3600],["2008-04-24",3458.35,3579.93,3458.35,3458.35,32600],["2008-04-25",3377.29,3498.87,3377.29,3377.29,36200],["2008-04-28",3282.73,3404.31,3282.73,3323.25,15900],["2008-04-29",3377.29,3431.33,3242.2,3269.22,23900],["2008-05-05",3269.22,3282.73,3255.71,3255.71,1900],["2008-05-06",3174.65,3174.65,3174.65,3174.65,1000],["2008-05-07",3174.65,3174.65,3174.65,3174.65,0],["2008-05-08",3080.09,3080.09,3080.09,3080.09,100],["2008-05-09",2999.03,2999.03,2999.03,2999.03,2100],["2008-05-12",2999.03,2999.03,2999.03,2999.03,0],["2008-05-13",2917.98,2917.98,2917.98,2917.98,100],["2008-05-14",2836.92,2836.92,2836.92,2836.92,500],["2008-05-15",2755.87,2755.87,2755.87,2755.87,100],["2008-05-16",2674.81,2674.81,2674.81,2674.81,37300],["2008-05-19",2607.27,2634.29,2607.27,2607.27,1300],["2008-05-20",2553.23,2553.23,2553.23,2553.23,1300],["2008-05-21",2485.69,2485.69,2485.69,2485.69,1100],["2008-05-22",2418.14,2418.14,2418.14,2418.14,100],["2008-05-23",2350.59,2350.59,2350.59,2350.59,2200],["2008-05-26",2283.05,2283.05,2283.05,2283.05,2400],["2008-05-27",2215.5,2215.5,2215.5,2215.5,600],["2008-05-28",2156.03,2156.03,2156.03,2156.03,900],["2008-05-29",2096.55,2200.63,2096.55,2156.03,35300],["2008-05-30",2051.94,2096.55,2051.94,2051.94,27500],["2008-06-02",1992.47,1992.47,1992.47,1992.47,9800],["2008-06-03",1932.99,1932.99,1932.99,1932.99,3800],["2008-06-04",1888.38,1903.25,1888.38,1888.38,18300],["2008-06-05",1843.77,1843.77,1843.77,1843.77,8000],["2008-06-06",1799.17,1858.64,1799.17,1814.04,44600],["2008-06-09",1754.56,1843.77,1754.56,1843.77,52800],["2008-06-10",1799.17,1828.91,1799.17,1828.91,8500],["2008-06-11",1873.51,1873.51,1873.51,1873.51,2100],["2008-06-12",1918.12,1918.12,1918.12,1918.12,700],["2008-06-13",1962.73,1962.73,1962.73,1962.73,400],["2008-06-16",2007.34,2007.34,2007.34,2007.34,1000],["2008-06-17",2066.81,2066.81,2066.81,2066.81,200],["2008-06-18",2126.29,2126.29,2007.34,2111.42,146800],["2008-06-19",2126.29,2126.29,1992.47,2007.34,37000],["2008-06-20",2051.94,2111.42,2007.34,2111.42,24300],["2008-06-23",2156.03,2156.03,2156.03,2156.03,1900],["2008-06-24",2230.37,2230.37,2230.37,2230.37,4700],["2008-06-25",2319.59,2319.59,2319.59,2319.59,600],["2008-06-26",2408.8,2408.8,2230.37,2408.8,94200],["2008-06-27",2483.15,2483.15,2408.8,2483.15,75500],["2008-06-30",2572.36,2572.36,2572.36,2572.36,3900],["2008-07-01",2661.58,2661.58,2661.58,2661.58,12600],["2008-07-02",2765.66,2765.66,2765.66,2765.66,500],["2008-07-03",2869.75,2869.75,2869.75,2869.75,300],["2008-07-04",2973.83,2973.83,2973.83,2973.83,6400],["2008-07-07",3092.78,3092.78,2899.48,3092.78,162700],["2008-07-08",3182.0,3182.0,3048.18,3182.0,68200],["2008-07-09",3271.21,3271.21,3271.21,3271.21,1600],["2008-07-10",3390.17,3390.17,3390.17,3390.17,800],["2008-07-11",3523.99,3523.99,3523.99,3523.99,1000],["2008-07-14",3657.81,3657.81,3657.81,3657.81,1400],["2008-07-15",3791.63,3791.63,3791.63,3791.63,100],["2008-07-16",3940.32,3940.32,3717.29,3940.32,91500],["2008-07-17",4059.28,4059.28,4059.28,4059.28,2100],["2008-07-18",4207.97,4207.97,4074.15,4207.97,60800],["2008-07-21",4371.53,4371.53,4044.41,4044.41,37200],["2008-07-22",3999.8,3999.8,3999.8,3999.8,100],["2008-07-23",3851.11,4148.49,3851.11,3984.93,155800],["2008-07-24",3732.16,4029.54,3732.16,3865.98,149200],["2008-07-25",3791.63,3999.8,3761.89,3791.63,38800],["2008-07-28",3717.29,3999.8,3702.42,3999.8,26700],["2008-07-29",4118.75,4118.75,3880.85,4118.75,81400],["2008-07-30",4163.36,4267.45,3940.32,4089.02,67100],["2008-07-31",4326.92,4326.92,3999.8,4133.62,61200],["2008-08-01",3970.06,4103.89,3955.19,3970.06,64200],["2008-08-04",3865.98,3865.98,3865.98,3865.98,9900],["2008-08-05",3717.29,3717.29,3717.29,3717.29,600],["2008-08-06",3568.6,3851.11,3568.6,3687.55,83300],["2008-08-07",3717.29,3747.03,3509.12,3568.6,62900],["2008-08-08",3657.81,3687.55,3553.73,3598.33,33900],["2008-08-11",3598.33,3732.16,3598.33,3732.16,3600],["2008-08-12",3880.85,3880.85,3791.63,3880.85,51100],["2008-08-13",3999.8,4014.67,3732.16,3984.93,52300],["2008-08-14",3806.5,4074.15,3791.63,4074.15,82700],["2008-08-15",4193.1,4193.1,4193.1,4193.1,67600],["2008-08-18",4475.61,4475.61,4326.92,4475.61,70200],["2008-08-19",4787.87,4787.87,4237.71,4535.09,61000],["2008-08-20",4460.74,4490.48,4178.23,4237.71,70200],["2008-08-21",4163.36,4579.7,4163.36,4579.7,61900],["2008-08-22",4728.39,4728.39,4609.44,4728.39,92000],["2008-08-25",5040.64,5040.64,5040.64,5040.64,7100],["2008-08-26",5382.63,5382.63,5382.63,5382.63,1800],["2008-08-27",5754.36,5754.36,5754.36,5754.36,71100],["2008-08-28",5754.36,6140.96,5352.89,5352.89,127900],["2008-08-29",5263.68,6036.87,5263.68,6036.87,167700],["2008-09-03",5888.18,5888.18,5888.18,5888.18,22000],["2008-09-04",6289.65,6289.65,5888.18,6289.65,144900],["2008-09-05",6691.12,6691.12,5828.71,5843.58,76100],["2008-09-08",5665.15,5665.15,5665.15,5665.15,14800],["2008-09-09",5278.55,5947.66,5278.55,5278.55,74300],["2008-09-10",5367.76,5590.8,5114.99,5114.99,47800],["2008-09-11",4921.69,4921.69,4877.08,4877.08,10600],["2008-09-12",4549.96,4549.96,4549.96,4549.96,7300],["2008-09-15",4237.71,4862.21,4237.71,4460.74,98800],["2008-09-16",4163.36,4163.36,4059.28,4059.28,24500],["2008-09-17",3821.37,3821.37,3791.63,3791.63,8500],["2008-09-18",3553.73,3553.73,3553.73,3553.73,6300],["2008-09-19",3315.82,3791.63,3315.82,3791.63,44900],["2008-09-22",3925.46,3925.46,3925.46,3925.46,100],["2008-09-23",4193.1,4193.1,3657.81,4014.67,85700],["2008-09-24",4193.1,4401.27,3865.98,3984.93,24600],["2008-09-25",3821.37,4356.66,3821.37,4326.92,37700],["2008-09-26",4505.35,4505.35,4297.18,4505.35,53800],["2008-09-29",4490.48,4624.31,4237.71,4445.88,24200],["2008-09-30",4193.1,4193.1,4193.1,4193.1,300],["2008-10-01",4044.41,4460.74,3910.59,4014.67,25200],["2008-10-02",4297.18,4297.18,4014.67,4118.75,19900],["2008-10-03",4312.05,4312.05,3865.98,4029.54,20200],["2008-10-06",3747.03,3761.89,3747.03,3747.03,12500],["2008-10-07",3494.25,3494.25,3494.25,3494.25,1900],["2008-10-08",3256.34,3300.95,3256.34,3256.34,62300],["2008-10-09",3033.31,3464.51,3033.31,3196.87,41600],["2008-10-10",3033.31,3033.31,3033.31,3033.31,18400],["2008-10-13",2825.14,3196.87,2825.14,2899.48,28500],["2008-10-14",3137.39,3137.39,3137.39,3137.39,200],["2008-10-15",3345.56,3345.56,3122.52,3345.56,49100],["2008-10-16",3196.87,3211.74,3063.04,3077.91,22700],["2008-10-17",3345.56,3345.56,3167.13,3315.82,28700],["2008-10-20",3315.82,3419.9,3152.26,3211.74,16800],["2008-10-21",3419.9,3509.12,3271.21,3419.9,22800],["2008-10-22",3494.25,3494.25,3226.61,3390.17,7600],["2008-10-23",3152.26,3196.87,3152.26,3152.26,22500],["2008-10-24",3092.78,3092.78,2944.09,2944.09,13400],["2008-10-27",2825.14,2825.14,2765.66,2765.66,12500],["2008-10-28",2602.1,2676.45,2587.23,2676.45,62900],["2008-10-29",2765.66,2765.66,2676.45,2765.66,31800],["2008-10-30",2765.66,2958.96,2765.66,2958.96,15700],["2008-10-31",3107.65,3107.65,3092.78,3107.65,17600],["2008-11-03",3315.82,3315.82,2929.22,3122.52,38200],["2008-11-04",3122.52,3375.3,3122.52,3375.3,20300],["2008-11-05",3568.6,3568.6,3568.6,3568.6,3200],["2008-11-06",3717.29,3806.5,3419.9,3672.68,96600],["2008-11-07",3434.77,3568.6,3434.77,3434.77,32300],["2008-11-10",3687.55,3687.55,3226.61,3449.64,29900],["2008-11-11",3286.08,3286.08,3271.21,3271.21,10900],["2008-11-12",3048.18,3211.74,3048.18,3167.13,14700],["2008-11-13",2988.7,3241.47,2988.7,3241.47,27000],["2008-11-14",3330.69,3330.69,3256.34,3300.95,20400],["2008-11-17",3390.17,3390.17,3196.87,3226.61,4500],["2008-11-18",3241.47,3271.21,3122.52,3152.26,11500],["2008-11-19",3241.47,3241.47,3018.44,3063.04,7900],["2008-11-20",2869.75,2944.09,2869.75,2944.09,21500],["2008-11-21",2825.14,2929.22,2825.14,2929.22,14000],["2008-11-24",2973.83,2973.83,2825.14,2825.14,10400],["2008-11-25",2973.83,3003.57,2884.61,2914.35,12700],["2008-11-26",2780.53,2810.27,2735.92,2735.92,11900],["2008-11-27",2899.48,2899.48,2602.1,2602.1,20600],["2008-11-28",2825.14,2854.88,2825.14,2854.88,7800],["2008-12-01",2750.79,2854.88,2750.79,2825.14,6200],["2008-12-02",2676.45,2795.4,2661.58,2676.45,4800],["2008-12-03",2825.14,2825.14,2676.45,2735.92,5800],["2008-12-04",2750.79,2795.4,2706.19,2721.05,10500],["2008-12-05",2602.1,2616.97,2602.1,2616.97,11300],["2008-12-08",2453.41,2721.05,2423.67,2438.54,10600],["2008-12-09",2572.36,2572.36,2453.41,2453.41,1400],["2008-12-10",2557.49,2557.49,2379.06,2379.06,6700],["2008-12-11",2512.89,2512.89,2408.8,2423.67,10200],["2008-12-12",2542.62,2602.1,2542.62,2602.1,23000],["2008-12-15",2750.79,2765.66,2676.45,2765.66,42600],["2008-12-16",2661.58,2676.45,2572.36,2572.36,5000],["2008-12-17",2498.02,2661.58,2483.15,2661.58,4300],["2008-12-18",2572.36,2631.84,2572.36,2631.84,5100],["2008-12-19",2527.76,2721.05,2527.76,2602.1,6700],["2008-12-22",2676.45,2780.53,2646.71,2646.71,7900],["2008-12-23",2542.62,2542.62,2512.89,2542.62,19400],["2008-12-24",2483.15,2557.49,2483.15,2557.49,1400],["2008-12-25",2631.84,2631.84,2527.76,2527.76,5600],["2008-12-26",2453.41,2527.76,2379.06,2512.89,15200],["2008-12-29",2498.02,2512.89,2468.28,2468.28,5500],["2008-12-30",2483.15,2542.62,2483.15,2498.02,7800],["2008-12-31",2557.49,2557.49,2453.41,2557.49,2900],["2009-01-02",2527.76,2527.76,2527.76,2527.76,0],["2009-01-05",2468.28,2512.89,2364.19,2364.19,16300],["2009-01-06",2512.89,2587.23,2512.89,2587.23,20300],["2009-01-07",2691.32,2750.79,2602.1,2646.71,22600],["2009-01-08",2646.71,2646.71,2557.49,2557.49,9300],["2009-01-09",2572.36,2661.58,2542.62,2631.84,6900],["2009-01-12",2602.1,2602.1,2572.36,2587.23,2000],["2009-01-13",2557.49,2572.36,2527.76,2527.76,9800],["2009-01-14",2557.49,2587.23,2557.49,2572.36,20200],["2009-01-15",2542.62,2572.36,2527.76,2572.36,24500],["2009-01-16",2557.49,2587.23,2557.49,2572.36,11700],["2009-01-19",2527.76,2602.1,2527.76,2527.76,2400],["2009-01-20",2527.76,2527.76,2483.15,2512.89,6000],["2009-01-21",2512.89,2527.76,2512.89,2512.89,3500],["2009-01-22",2542.62,2572.36,2527.76,2572.36,2000],["2009-01-23",2602.1,2676.45,2557.49,2676.45,14300],["2009-02-02",2676.45,2676.45,2631.84,2646.71,19300],["2009-02-03",2602.1,2602.1,2527.76,2527.76,16100],["2009-02-04",2542.62,2602.1,2542.62,2542.62,11000],["2009-02-05",2602.1,2602.1,2453.41,2468.28,7600],["2009-02-06",2557.49,2587.23,2557.49,2572.36,22900],["2009-02-09",2557.49,2602.1,2542.62,2587.23,17100],["2009-02-10",2512.89,2542.62,2512.89,2527.76,5900],["2009-02-11",2468.28,2512.89,2468.28,2498.02,7600],["2009-02-12",2602.1,2602.1,2483.15,2483.15,1000],["2009-02-13",2512.89,2527.76,2498.02,2498.02,9500],["2009-02-16",2646.71,2646.71,2438.54,2468.28,7500],["2009-02-17",2498.02,2498.02,2393.93,2453.41,15400],["2009-02-18",2453.41,2453.41,2349.33,2393.93,20700],["2009-02-19",2379.06,2379.06,2334.46,2364.19,9100],["2009-02-20",2364.19,2379.06,2349.33,2349.33,5100],["2009-02-23",2304.72,2304.72,2215.5,2230.37,19500],["2009-02-24",2230.37,2230.37,2156.03,2230.37,8000],["2009-02-25",2260.11,2349.33,2260.11,2349.33,13400],["2009-02-26",2274.98,2379.06,2274.98,2304.72,7600],["2009-02-27",2379.06,2379.06,2304.72,2349.33,8000],["2009-03-02",2319.59,2349.33,2304.72,2319.59,5800],["2009-03-03",2334.46,2334.46,2245.24,2245.24,10200],["2009-03-04",2304.72,2334.46,2260.11,2334.46,9600],["2009-03-05",2379.06,2379.06,2319.59,2319.59,6700],["2009-03-06",2304.72,2319.59,2260.11,2319.59,5700],["2009-03-09",2304.72,2319.59,2304.72,2319.59,8400],["2009-03-10",2334.46,2364.19,2319.59,2349.33,12200],["2009-03-11",2423.67,2512.89,2408.8,2512.89,38600],["2009-03-12",2423.67,2453.41,2379.06,2379.06,6700],["2009-03-13",2423.67,2423.67,2379.06,2379.06,4400],["2009-03-16",2468.28,2483.15,2423.67,2468.28,13400],["2009-03-17",2498.02,2602.1,2498.02,2602.1,30500],["2009-03-18",2735.92,2750.79,2676.45,2750.79,37800],["2009-03-19",2899.48,2914.35,2616.97,2631.84,70300],["2009-03-20",2602.1,2735.92,2587.23,2587.23,27300],["2009-03-23",2572.36,2676.45,2483.15,2498.02,10800],["2009-03-24",2676.45,2676.45,2646.71,2676.45,40600],["2009-03-25",2602.1,2735.92,2602.1,2691.32,25100],["2009-03-26",2735.92,2735.92,2676.45,2691.32,17000],["2009-03-27",2676.45,2691.32,2602.1,2602.1,24700],["2009-03-30",2646.71,2676.45,2453.41,2631.84,25800],["2009-03-31",2483.15,2646.71,2483.15,2646.71,4000],["2009-04-01",2602.1,2706.19,2602.1,2676.45,24500],["2009-04-02",2750.79,2765.66,2676.45,2706.19,30400],["2009-04-03",2750.79,2899.48,2750.79,2899.48,148100],["2009-04-07",3048.18,3077.91,2973.83,3077.91,66400],["2009-04-08",3122.52,3196.87,2914.35,3018.44,71100],["2009-04-09",3241.47,3256.34,2899.48,2973.83,26300],["2009-04-10",3196.87,3211.74,3167.13,3211.74,88700],["2009-04-13",3434.77,3434.77,3345.56,3434.77,50600],["2009-04-14",3657.81,3657.81,3419.9,3568.6,108300],["2009-04-15",3494.25,3494.25,3345.56,3360.43,87800],["2009-04-16",3494.25,3628.07,3315.82,3419.9,65700],["2009-04-17",3583.47,3583.47,3226.61,3226.61,63100],["2009-04-20",3107.65,3107.65,3092.78,3092.78,6700],["2009-04-21",2884.61,2958.96,2884.61,2899.48,62800],["2009-04-22",3003.57,3077.91,2973.83,3077.91,38500],["2009-04-23",2884.61,3256.34,2884.61,3107.65,28600],["2009-04-24",3048.18,3064.22,2839.62,2967.96,28300],["2009-04-27",2967.96,3032.13,2919.83,3000.05,40000],["2009-04-28",3016.09,3080.26,2984.0,3032.13,23700],["2009-04-29",2951.92,3128.39,2951.92,3112.35,23800],["2009-05-04",3208.61,3320.91,3208.61,3320.91,7400],["2009-05-05",3545.51,3545.51,3369.04,3481.34,38700],["2009-05-06",3529.47,3529.47,3288.82,3336.95,42600],["2009-05-07",3545.51,3577.6,3497.38,3577.6,116800],["2009-05-08",3609.68,3609.68,3320.91,3513.42,38100],["2009-05-11",3561.55,3609.68,3449.25,3481.34,29200],["2009-05-12",3369.04,3673.85,3352.99,3529.47,48700],["2009-05-13",3513.42,3689.9,3385.08,3513.42,21400],["2009-05-14",3336.95,3481.34,3304.86,3385.08,40700],["2009-05-15",3529.47,3577.6,3529.47,3577.6,80800],["2009-05-18",3802.2,3802.2,3689.9,3802.2,67100],["2009-05-19",4058.89,4058.89,4058.89,4058.89,16100],["2009-05-20",4331.62,4331.62,4074.93,4331.62,261300],["2009-05-21",4363.7,4604.35,4171.19,4604.35,125700],["2009-05-22",4796.87,4796.87,4251.4,4700.61,153300],["2009-05-25",4812.91,4973.34,4780.82,4973.34,88500],["2009-05-26",4844.99,4844.99,4572.26,4572.26,228300],["2009-05-27",4636.44,4636.44,4283.49,4283.49,121200],["2009-05-28",4155.14,4171.19,4026.8,4026.8,112600],["2009-05-29",4315.57,4315.57,3994.71,4235.36,19500],["2009-06-01",4315.57,4379.75,4315.57,4379.75,43000],["2009-06-02",4668.52,4668.52,4588.31,4636.44,112500],["2009-06-03",4844.99,4844.99,4411.83,4556.22,31700],["2009-06-04",4331.62,4716.65,4331.62,4652.48,93100],["2009-06-05",4652.48,4909.17,4652.48,4909.17,274900],["2009-06-08",5246.07,5246.07,5133.77,5246.07,137200],["2009-06-09",5534.85,5582.97,4941.25,4957.3,96800],["2009-06-10",4973.34,5021.47,4764.78,4764.78,92000],["2009-06-11",4492.05,4941.25,4459.96,4893.12,139900],["2009-06-12",5053.55,5053.55,4812.91,5053.55,326800],["2009-06-15",5374.41,5374.41,5213.98,5374.41,332500],["2009-06-16",5727.36,5727.36,5053.55,5615.06,155300],["2009-06-17",5615.06,5775.49,5133.77,5775.49,195300],["2009-06-18",5935.92,5935.92,5534.85,5727.36,137300],["2009-06-19",5775.49,5855.71,5310.24,5310.24,86300],["2009-06-22",5310.24,5310.24,5069.6,5069.6,86300],["2009-06-23",4716.65,4716.65,4716.65,4716.65,53600],["2009-06-24",4395.79,5037.51,4395.79,4973.34,93100],["2009-06-25",5053.55,5053.55,4588.31,4588.31,67100],["2009-06-26",4893.12,4909.17,4379.75,4524.13,42500],["2009-06-29",4540.18,4652.48,4427.88,4427.88,27500],["2009-06-30",4796.87,4796.87,4219.32,4235.36,73600],["2009-07-01",4010.76,4026.8,3978.67,3978.67,49600],["2009-07-02",4171.19,4171.19,3850.33,4139.1,24100],["2009-07-03",4010.76,4267.45,4010.76,4267.45,12500],["2009-07-06",4171.19,4347.66,4171.19,4347.66,13800],["2009-07-07",4411.83,4427.88,4299.53,4299.53,42900],["2009-07-08",4251.4,4267.45,4123.06,4123.06,47000],["2009-07-09",4251.4,4459.96,4171.19,4331.62,40200],["2009-07-10",4267.45,4267.45,4074.93,4171.19,27600],["2009-07-13",4107.02,4251.4,4090.97,4090.97,10100],["2009-07-14",4171.19,4283.49,4010.76,4090.97,21400],["2009-07-15",4107.02,4123.06,4090.97,4090.97,12800],["2009-07-16",4187.23,4251.4,4107.02,4155.14,15600],["2009-07-17",4171.19,4171.19,4010.76,4010.76,25800],["2009-07-20",4026.8,4026.8,3850.33,3850.33,9300],["2009-07-21",3866.37,3930.54,3850.33,3930.54,10100],["2009-07-22",3930.54,3978.67,3834.28,3882.41,15600],["2009-07-23",3866.37,4139.1,3850.33,4139.1,30600],["2009-07-24",4299.53,4315.57,4299.53,4315.57,12900],["2009-07-27",4588.31,4604.35,4315.57,4379.75,40300],["2009-07-28",4203.27,4379.75,4139.1,4139.1,19700],["2009-07-29",4251.4,4251.4,4139.1,4251.4,20400],["2009-07-30",4363.7,4476.01,4171.19,4476.01,47600],["2009-07-31",4636.44,4636.44,4443.92,4476.01,72700],["2009-08-03",4540.18,4556.22,4363.7,4363.7,14800],["2009-08-04",4492.05,4492.05,4331.62,4411.83,32700],["2009-08-05",4331.62,4411.83,4171.19,4363.7,36300],["2009-08-06",4331.62,4459.96,4315.57,4347.66,50000],["2009-08-07",4347.66,4363.7,4251.4,4331.62,20000],["2009-08-10",4411.83,4540.18,4347.66,4492.05,85900],["2009-08-11",4492.05,4764.78,4459.96,4764.78,120800],["2009-08-12",5005.43,5005.43,4796.87,4989.38,172400],["2009-08-13",5133.77,5197.94,4652.48,4732.69,81500],["2009-08-14",4796.87,4796.87,4492.05,4620.39,50200],["2009-08-17",4572.26,4652.48,4492.05,4572.26,42700],["2009-08-18",4443.92,4732.69,4443.92,4684.56,57200],["2009-08-19",4861.04,4909.17,4764.78,4812.91,96400],["2009-08-20",4828.95,4957.3,4524.13,4796.87,53300],["2009-08-21",4957.3,5149.81,4812.91,4973.34,227700],["2009-08-24",5085.64,5294.2,4973.34,5133.77,178900],["2009-08-25",5101.68,5133.77,4893.12,4941.25,111100],["2009-08-26",4925.21,5133.77,4909.17,5069.6,72700],["2009-08-27",5133.77,5133.77,5037.51,5101.68,89500],["2009-08-28",5053.55,5294.2,4893.12,5278.16,214400],["2009-08-31",5454.63,5550.89,5422.54,5550.89,137100],["2009-09-01",5743.4,5887.79,5438.59,5550.89,162300],["2009-09-03",5294.2,5534.85,5294.2,5374.41,63000],["2009-09-04",5294.2,5422.54,5085.64,5133.77,120700],["2009-09-07",5213.98,5566.93,4893.12,4925.21,113100],["2009-09-08",5197.94,5438.59,5197.94,5438.59,254200],["2009-09-09",5775.49,5775.49,5775.49,5775.49,186500],["2009-09-10",6176.57,6176.57,5935.92,6176.57,660200],["2009-09-11",6497.43,6593.69,6016.14,6417.21,381100],["2009-09-14",6657.86,6657.86,6256.78,6513.47,324000],["2009-09-15",6417.21,6786.2,6337.0,6786.2,215800],["2009-09-16",6818.29,7042.89,6497.43,6513.47,183000],["2009-09-17",6577.64,6593.69,6256.78,6481.38,151900],["2009-09-18",6417.21,6738.07,6417.21,6577.64,169100],["2009-09-21",6609.73,7058.93,6609.73,7058.93,477300],["2009-09-22",7219.36,7443.97,6994.76,7395.84,266600],["2009-09-23",7620.44,7780.87,6914.55,7315.62,214500],["2009-09-24",7219.36,7267.49,7058.93,7074.98,249100],["2009-09-25",6818.29,7187.28,6818.29,7107.06,154900],["2009-09-28",7058.93,7379.79,7058.93,7139.15,183200],["2009-09-29",7251.45,7331.66,7091.02,7299.58,140200],["2009-09-30",7187.28,7684.61,7187.28,7668.57,290300],["2009-10-01",7700.65,8021.51,7251.45,7251.45,128000],["2009-10-02",7123.11,7379.79,7123.11,7139.15,119300],["2009-10-05",6738.07,7058.93,6738.07,6882.46,62000],["2009-10-06",7219.36,7219.36,6898.5,7058.93,47900],["2009-10-07",7219.36,7460.01,7219.36,7460.01,217200],["2009-10-08",7957.34,7957.34,7443.97,7957.34,584600],["2009-10-09",8406.55,8406.55,8406.55,8406.55,47600],["2009-10-12",8984.1,8984.1,8984.1,8984.1,4400],["2009-10-13",9609.77,9609.77,9577.69,9609.77,623800],["2009-10-14",10107.11,10267.54,9064.31,10251.5,486400],["2009-10-15",10684.66,10684.66,9321.0,9786.25,249400],["2009-10-16",9786.25,9786.25,9353.09,9353.09,243000],["2009-10-19",8759.49,9930.64,8759.49,9465.39,386500],["2009-10-20",10139.19,10171.28,9946.68,10171.28,421200],["2009-10-21",10829.04,10845.09,10026.89,10796.96,363700],["2009-10-22",10909.26,10909.26,10026.89,10042.94,170900],["2009-10-23",10107.11,10107.11,9593.73,9593.73,246500],["2009-10-26",9144.53,9401.22,9000.14,9128.48,235300],["2009-10-27",9465.39,9465.39,8470.72,8566.98,275600],["2009-10-28",8550.93,9144.53,8550.93,9144.53,216800],["2009-10-29",9128.48,9128.48,8470.72,8743.45,244500],["2009-10-30",9144.53,9144.53,9016.18,9144.53,242400],["2009-11-02",8518.85,8759.49,8518.85,8518.85,149600],["2009-11-03",8599.06,8743.45,7957.34,8181.95,126400],["2009-11-04",7957.34,8502.81,7957.34,8342.38,114100],["2009-11-05",8663.24,8855.75,8438.63,8855.75,193600],["2009-11-06",9304.96,9321.0,8663.24,8775.54,162900],["2009-11-09",8518.85,8599.06,8326.33,8326.33,56500],["2009-11-10",8583.02,8583.02,7845.04,7909.21,123800],["2009-11-11",8021.51,8310.29,7540.22,8149.86,111200],["2009-11-12",8326.33,8502.81,8021.51,8342.38,90100],["2009-11-13",8486.76,8743.45,8021.51,8599.06,169800],["2009-11-16",8663.24,8984.1,8583.02,8823.67,111500],["2009-11-17",9032.23,9064.31,8518.85,8615.11,87600],["2009-11-18",8663.24,8952.01,8438.63,8807.62,113300],["2009-11-19",8984.1,8984.1,8615.11,8631.15,84100],["2009-11-20",8743.45,8743.45,8502.81,8695.32,83200],["2009-11-23",8342.38,8502.81,8037.56,8181.95,80300],["2009-11-24",8214.03,8342.38,7941.3,7941.3,69600],["2009-11-25",8021.51,8181.95,7476.05,7476.05,128200],["2009-11-26",7074.98,7091.02,7074.98,7074.98,14700],["2009-11-27",6593.69,7508.14,6593.69,6625.77,201200],["2009-11-30",6577.64,7026.85,6577.64,6978.72,26500],["2009-12-01",7123.11,7251.45,6914.55,7219.36,77800],["2009-12-02",7058.93,7379.79,6722.03,6722.03,51000],["2009-12-03",6433.25,6850.37,6385.13,6497.43,61100],["2009-12-04",6497.43,6641.81,6417.21,6641.81,87100],["2009-12-07",6657.86,6898.5,6561.6,6818.29,72500],["2009-12-08",6850.37,6850.37,6288.87,6497.43,154100],["2009-12-09",6176.57,6176.57,6080.31,6080.31,54300],["2009-12-10",5823.62,5855.71,5663.19,5663.19,58800],["2009-12-11",5615.06,5615.06,5310.24,5310.24,80400],["2009-12-14",5133.77,5615.06,5069.6,5566.93,153500],["2009-12-15",5599.02,5599.02,5037.51,5037.51,128000],["2009-12-16",4828.95,4828.95,4732.69,4732.69,68200],["2009-12-17",4443.92,4492.05,4411.83,4492.05,184600],["2009-12-18",4620.39,4716.65,4540.18,4716.65,115200],["2009-12-21",4957.3,5005.43,4957.3,5005.43,36900],["2009-12-22",5294.2,5342.33,5085.64,5085.64,154300],["2009-12-23",5085.64,5647.15,5021.47,5534.85,258100],["2009-12-24",5743.4,5791.53,5294.2,5791.53,131900],["2009-12-25",6064.27,6080.31,6064.27,6080.31,54100],["2009-12-28",6497.43,6497.43,6016.14,6497.43,265600],["2009-12-29",6513.47,6705.99,6176.57,6353.04,159400],["2009-12-30",6256.78,6834.33,6096.35,6834.33,128000],["2009-12-31",6593.69,7091.02,6593.69,7058.93,168200],["2010-01-04",7299.58,7524.18,7299.58,7524.18,55600],["2010-01-05",8005.47,8005.47,7700.65,7780.87,218500],["2010-01-06",7861.08,8069.64,7668.57,7780.87,229300],["2010-01-07",8101.73,8101.73,7315.62,7315.62,257100],["2010-01-08",7620.44,8181.95,7155.19,7700.65,171200],["2010-01-11",7700.65,7700.65,7251.45,7267.49,100700],["2010-01-12",7861.08,7861.08,6882.46,6882.46,114600],["2010-01-13",7187.28,7476.05,6513.47,7139.15,240300],["2010-01-14",7203.32,7235.41,7139.15,7235.41,214600],["2010-01-15",7700.65,7700.65,6978.72,7042.89,50700],["2010-01-18",6738.07,6738.07,6657.86,6722.03,113400],["2010-01-19",6577.64,6898.5,6577.64,6898.5,79700],["2010-01-20",6898.5,6898.5,6353.04,6449.3,145600],["2010-01-21",6256.78,6577.64,6176.57,6337.0,144000],["2010-01-22",6256.78,6818.29,6256.78,6802.24,197500],["2010-01-25",6818.29,7026.85,6738.07,6754.12,101500],["2010-01-26",6978.72,7395.84,6978.72,7395.84,206700],["2010-01-27",7540.22,7540.22,6930.59,6994.76,97800],["2010-01-28",7668.57,7668.57,6754.12,6754.12,68100],["2010-01-29",6738.07,6962.67,6577.64,6834.33,75000],["2010-02-01",6882.46,6898.5,6577.64,6738.07,19900],["2010-02-02",6978.72,6978.72,6657.86,6705.99,50200],["2010-02-03",6978.72,7219.36,6738.07,6754.12,51100],["2010-02-04",6738.07,6946.63,6738.07,6898.5,54200],["2010-02-05",6818.29,6818.29,6417.21,6577.64,93000],["2010-02-08",6545.56,6577.64,6337.0,6417.21,52200],["2010-02-09",6272.82,6465.34,6240.74,6256.78,67400],["2010-02-10",6577.64,6673.9,6449.3,6497.43,52100],["2010-02-11",6657.86,6722.03,6417.21,6609.73,17900],["2010-02-12",6866.42,6866.42,6561.6,6625.77,36200],["2010-02-22",6689.94,6738.07,6561.6,6641.81,21700],["2010-02-23",6561.6,6561.6,6304.91,6369.08,18500],["2010-02-24",6256.78,6497.43,6256.78,6481.38,52100],["2010-02-25",6577.64,6577.64,6385.13,6513.47,28500],["2010-02-26",6625.77,6625.77,6304.91,6401.17,31900],["2010-03-01",6577.64,6738.07,6465.34,6657.86,95000],["2010-03-02",6593.69,6866.42,6593.69,6770.16,111000],["2010-03-03",6818.29,7203.32,6754.12,7187.28,123900],["2010-03-04",7058.93,7460.01,7058.93,7139.15,101000],["2010-03-05",7219.36,7780.87,7139.15,7780.87,339000],["2010-03-08",8005.47,8133.82,8005.47,8133.82,167200],["2010-03-09",8583.02,8583.02,7732.74,7780.87,100800],["2010-03-10",7764.83,7925.26,7620.44,7716.7,122900],["2010-03-11",7748.78,8181.95,7748.78,7893.17,151200],["2010-03-12",7941.3,8149.86,7893.17,7989.43,143600],["2010-03-15",8021.51,8262.16,7796.91,7796.91,112400],["2010-03-16",7652.53,7732.74,7411.88,7427.92,158100],["2010-03-17",7524.18,7524.18,7155.19,7299.58,135600],["2010-03-18",7443.97,7508.14,7139.15,7411.88,91800],["2010-03-19",7620.44,7620.44,7315.62,7411.88,56300],["2010-03-22",7379.79,7540.22,7299.58,7347.71,107400],["2010-03-23",7460.01,7636.48,7379.79,7508.14,206200],["2010-03-24",7476.05,7556.27,7123.11,7476.05,106900],["2010-03-25",7443.97,7443.97,7058.93,7187.28,96600],["2010-03-26",7139.15,7283.54,7123.11,7139.15,113400],["2010-03-29",7219.36,7379.79,7219.36,7363.75,73700],["2010-03-30",7379.79,7524.18,7315.62,7395.84,109800],["2010-03-31",7379.79,7379.79,7010.8,7219.36,38000],["2010-04-01",7203.32,7427.92,7058.93,7379.79,56900],["2010-04-02",7460.01,7460.01,7219.36,7283.54,94500],["2010-04-05",7443.97,7540.22,7379.79,7443.97,80900],["2010-04-06",7540.22,7700.65,7460.01,7540.22,95700],["2010-04-07",7748.78,7748.78,7476.05,7716.7,176200],["2010-04-08",7588.35,8053.6,7588.35,7941.3,251300],["2010-04-09",7941.3,8021.51,7652.53,7700.65,110000],["2010-04-12",7780.87,7780.87,7460.01,7636.48,91700],["2010-04-13",7540.22,7620.44,7379.79,7427.92,97500],["2010-04-14",7460.01,7540.22,7427.92,7476.05,47600],["2010-04-15",7572.31,7861.08,7572.31,7861.08,118900],["2010-04-16",7941.3,8069.64,7732.74,7796.91,272700],["2010-04-19",7893.17,7893.17,7620.44,7700.65,144200],["2010-04-20",7780.87,7861.08,7700.65,7764.83,129500],["2010-04-21",7861.08,8294.25,7861.08,8294.25,405400],["2010-04-22",8663.24,8727.41,7829.0,7861.08,171000],["2010-04-26",7941.3,8021.51,7700.65,7716.7,98200],["2010-04-27",7540.22,7925.26,7540.22,7796.91,41300],["2010-04-28",7540.22,7764.83,7540.22,7636.48,106000],["2010-04-29",7379.79,7925.26,7379.79,7780.87,97300],["2010-05-04",7861.08,8021.51,7716.7,7861.08,189400],["2010-05-05",7636.48,7941.3,7620.44,7845.04,189200],["2010-05-06",7861.08,8133.82,7861.08,8021.51,189200],["2010-05-07",8021.51,8021.51,7700.65,7829.0,162000],["2010-05-10",7684.61,7812.96,7556.27,7604.4,82300],["2010-05-11",7700.65,7941.3,7572.31,7572.31,111900],["2010-05-12",7476.05,7684.61,7203.32,7219.36,81300],["2010-05-13",6850.37,7443.97,6850.37,7139.15,29200],["2010-05-14",7363.75,7363.75,7283.54,7283.54,26900],["2010-05-17",7299.58,7363.75,6994.76,7026.85,59400],["2010-05-18",6898.5,6914.55,6754.12,6770.16,52300],["2010-05-19",6738.07,6738.07,6385.13,6417.21,80400],["2010-05-20",6465.34,6802.24,6032.18,6738.07,91800],["2010-05-21",6032.18,6176.57,6032.18,6032.18,120000],["2010-05-24",6096.35,6337.0,5903.83,6256.78,42800],["2010-05-25",6160.52,6256.78,6096.35,6144.48,51700],["2010-05-26",6256.78,6577.64,6256.78,6577.64,43300],["2010-05-27",6497.43,6641.81,6417.21,6641.81,39500],["2010-05-28",7010.8,7010.8,6898.5,7010.8,65700],["2010-05-31",7058.93,7058.93,6625.77,6689.94,13100],["2010-06-01",6738.07,6738.07,6417.21,6657.86,30800],["2010-06-02",6369.08,6738.07,6369.08,6705.99,33000],["2010-06-03",6946.63,6946.63,6657.86,6802.24,31500],["2010-06-04",6818.29,6818.29,6705.99,6705.99,23800],["2010-06-07",6417.21,6561.6,6304.91,6320.95,36400],["2010-06-08",6256.78,6545.56,6256.78,6497.43,22500],["2010-06-09",6497.43,6609.73,6417.21,6497.43,12000],["2010-06-10",6417.21,6513.47,6417.21,6497.43,18200],["2010-06-11",6577.64,6641.81,6513.47,6561.6,33600],["2010-06-14",6738.07,6882.46,6657.86,6802.24,43600],["2010-06-15",6818.29,6866.42,6689.94,6738.07,36200],["2010-06-16",6962.67,7010.8,6898.5,6914.55,63800],["2010-06-17",6930.59,7427.92,6898.5,7427.92,290200],["2010-06-18",7780.87,7780.87,7283.54,7588.35,223300],["2010-06-21",7395.84,7700.65,7379.79,7652.53,83000],["2010-06-22",7540.22,7540.22,7379.79,7427.92,43700],["2010-06-23",7331.66,7379.79,7219.36,7299.58,73400],["2010-06-24",7460.01,7460.01,7139.15,7203.32,55600],["2010-06-25",7219.36,7219.36,6770.16,6866.42,69500],["2010-06-28",6962.67,7042.89,6818.29,6978.72,54300],["2010-06-29",6930.59,6978.72,6866.42,6914.55,48400],["2010-06-30",6577.64,6850.37,6577.64,6738.07,29700],["2010-07-01",6433.25,6786.2,6433.25,6786.2,27100],["2010-07-02",6882.46,7155.19,6738.07,7139.15,151000],["2010-07-05",7058.93,7299.58,7010.8,7074.98,82500],["2010-07-06",7058.93,7058.93,6866.42,6946.63,44600],["2010-07-07",6930.59,7010.8,6834.33,6850.37,32800],["2010-07-08",6818.29,6866.42,6738.07,6834.33,55800],["2010-07-09",6738.07,7283.54,6738.07,7283.54,285400],["2010-07-12",7379.79,7700.65,7219.36,7508.14,113500],["2010-07-13",7508.14,7700.65,7508.14,7604.4,90600],["2010-07-14",7861.08,8117.77,7861.08,8021.51,358300],["2010-07-15",8149.86,8149.86,7508.14,7508.14,182000],["2010-07-16",7508.14,7620.44,7379.79,7524.18,78700],["2010-07-19",7492.09,7684.61,7460.01,7540.22,64300],["2010-07-20",7780.87,7780.87,7347.71,7347.71,63400],["2010-07-21",7620.44,7893.17,7508.14,7524.18,199500],["2010-07-22",7636.48,7668.57,7347.71,7411.88,99400],["2010-07-23",7620.44,7620.44,7331.66,7379.79,157600],["2010-07-26",7460.01,7492.09,7219.36,7251.45,248900],["2010-07-27",7839.8,7839.8,7839.8,7839.8,13100],["2010-07-28",8372.13,8372.13,7331.66,7452.65,102300],["2010-07-29",7476.85,7573.63,7307.47,7501.04,63900],["2010-07-30",7622.03,7622.03,7428.45,7428.45,104000],["2010-08-02",7380.06,7404.26,7138.09,7138.09,35900],["2010-08-03",7017.1,7331.66,7017.1,7113.89,34900],["2010-08-04",7017.1,7017.1,6775.14,6920.32,44700],["2010-08-05",7017.1,7089.7,6775.14,6799.33,50500],["2010-08-06",6726.74,6896.12,6726.74,6847.73,54000],["2010-08-09",6726.74,6726.74,6363.79,6533.17,100100],["2010-08-10",6581.56,6581.56,5952.44,6073.43,64500],["2010-08-11",6291.2,6412.18,6097.62,6339.59,50700],["2010-08-12",6291.2,6291.2,5855.65,5879.85,67700],["2010-08-13",5613.68,6146.02,5589.49,6146.02,48200],["2010-08-16",6194.41,6387.98,6194.41,6387.98,70300],["2010-08-17",6702.54,6702.54,6291.2,6291.2,54700],["2010-08-18",6170.21,6267.0,6000.83,6267.0,34400],["2010-08-19",6073.43,6315.39,6049.23,6242.8,28000],["2010-08-20",6291.2,6291.2,5952.44,6218.61,23100],["2010-08-23",6267.0,6267.0,5879.85,5879.85,30700],["2010-08-24",5855.65,5855.65,5565.29,5565.29,63000],["2010-08-25",5347.52,5347.52,5202.34,5202.34,79800],["2010-08-26",5081.35,5565.29,5008.76,5395.91,34100],["2010-08-27",5492.7,5492.7,5129.75,5323.32,27300],["2010-08-30",5492.7,5613.68,5492.7,5613.68,16300],["2010-08-31",5928.24,6000.83,5613.68,5952.44,65000],["2010-09-01",6049.23,6242.8,5855.65,6242.8,103400],["2010-09-06",6387.98,6508.97,6387.98,6508.97,85600],["2010-09-07",6291.2,6605.76,6291.2,6387.98,57900],["2010-09-08",6146.02,6291.2,6049.23,6097.62,55300],["2010-09-09",6412.18,6460.58,6170.21,6291.2,39500],["2010-09-10",6291.2,6412.18,5855.65,5904.05,86300],["2010-09-13",5807.26,5879.85,5686.27,5734.67,46100],["2010-09-14",6097.62,6097.62,5783.06,5783.06,28600],["2010-09-15",5807.26,5807.26,5734.67,5807.26,14000],["2010-09-16",5565.29,5807.26,5565.29,5807.26,24800],["2010-09-17",6097.62,6146.02,5807.26,6146.02,33400],["2010-09-20",6170.21,6291.2,6049.23,6049.23,27100],["2010-09-21",6170.21,6170.21,5928.24,5952.44,15700],["2010-09-22",5952.44,5976.64,5855.65,5976.64,24200],["2010-09-23",5807.26,5952.44,5686.27,5783.06,29600],["2010-09-24",5904.05,5904.05,5783.06,5831.46,16700],["2010-09-27",5952.44,5952.44,5807.26,5879.85,8500],["2010-09-28",6049.23,6049.23,5855.65,5855.65,21200],["2010-09-29",5855.65,5855.65,5758.87,5758.87,12500],["2010-09-30",5734.67,5807.26,5710.47,5807.26,5900],["2010-10-01",5710.47,5758.87,5686.27,5686.27,14800],["2010-10-04",5686.27,5710.47,5323.32,5395.91,35500],["2010-10-05",5323.32,5516.9,5323.32,5516.9,13800],["2010-10-06",5565.29,5637.88,5516.9,5613.68,14500],["2010-10-07",5686.27,5686.27,5444.31,5516.9,10000],["2010-10-08",5686.27,5710.47,5492.7,5516.9,28800],["2010-10-11",5758.87,5758.87,5492.7,5492.7,4300],["2010-10-12",5492.7,5492.7,5250.73,5250.73,35600],["2010-10-13",5323.32,5444.31,5250.73,5395.91,9000],["2010-10-14",5323.32,5492.7,5323.32,5323.32,26500],["2010-10-15",5347.52,5541.09,5323.32,5541.09,13700],["2010-10-18",5516.9,5516.9,5395.91,5395.91,3300],["2010-10-19",5323.32,5444.31,5129.75,5178.14,40400],["2010-10-20",4936.17,4936.17,4887.78,4911.97,51400],["2010-10-21",4911.97,5057.15,4839.38,4863.58,16500],["2010-10-22",4887.78,4936.17,4742.59,4887.78,14300],["2010-10-25",4742.59,4936.17,4670.0,4936.17,14200],["2010-10-26",4500.63,5129.75,4500.63,5129.75,18300],["2010-10-27",5057.15,5057.15,4911.97,4911.97,6600],["2010-10-28",4984.56,4984.56,4863.58,4936.17,1900],["2010-10-29",4839.38,4936.17,4839.38,4839.38,15900],["2010-11-01",4911.97,4960.37,4718.4,4887.78,5300],["2010-11-02",4839.38,4839.38,4839.38,4839.38,2400],["2010-11-03",4742.59,4839.38,4718.4,4742.59,22100],["2010-11-04",4839.38,5057.15,4839.38,4960.37,21500],["2010-11-05",5226.53,5274.93,5032.96,5129.75,18600],["2010-11-08",4960.37,4960.37,4887.78,4911.97,19300],["2010-11-09",4718.4,4790.99,4718.4,4718.4,7400],["2010-11-10",4839.38,4839.38,4742.59,4766.79,5000],["2010-11-11",4863.58,4863.58,4718.4,4742.59,20600],["2010-11-12",4476.43,4790.99,4452.23,4790.99,14800],["2010-11-15",4645.81,4670.0,4500.63,4500.63,42700],["2010-11-16",4355.44,4379.64,4307.05,4355.44,18900],["2010-11-17",4597.41,4597.41,4307.05,4355.44,21200],["2010-11-18",4573.22,4645.81,4476.43,4621.61,33500],["2010-11-19",4428.04,4428.04,4282.85,4282.85,120600],["2010-11-22",4040.88,4113.48,4016.69,4040.88,75200],["2010-11-23",3944.1,4161.87,3944.1,4089.28,42500],["2010-11-24",4016.69,4113.48,3968.29,4065.08,51000],["2010-11-25",4113.48,4355.44,4113.48,4355.44,130200],["2010-11-26",4573.22,4621.61,4379.64,4597.41,156000],["2010-11-29",4621.61,4887.78,4476.43,4887.78,106700],["2010-11-30",5032.96,5057.15,5032.96,5057.15,90600],["2010-12-01",5008.76,5323.32,4839.38,4911.97,134200],["2010-12-02",5032.96,5420.11,4887.78,5420.11,208800],["2010-12-03",5613.68,5686.27,5444.31,5686.27,139200],["2010-12-06",5928.24,6049.23,5662.08,5662.08,262900],["2010-12-07",5807.26,5831.46,5516.9,5516.9,190100],["2010-12-08",5250.73,5541.09,5250.73,5250.73,111800],["2010-12-09",5032.96,5589.49,4936.17,5371.71,111700],["2010-12-10",5323.32,5468.5,5250.73,5468.5,94100],["2010-12-13",5758.87,5758.87,5565.29,5758.87,182800],["2010-12-14",5807.26,5807.26,5347.52,5492.7,96600],["2010-12-15",5662.08,5662.08,5274.93,5274.93,74900],["2010-12-16",5129.75,5129.75,5032.96,5032.96,69400],["2010-12-17",5057.15,5299.12,4960.37,5153.94,87500],["2010-12-20",5153.94,5299.12,5008.76,5008.76,41300],["2010-12-21",5081.35,5081.35,4911.97,5008.76,26900],["2010-12-22",5105.55,5105.55,4742.59,4766.79,57200],["2010-12-23",4742.59,4815.19,4597.41,4790.99,71100],["2010-12-24",4597.41,4863.58,4597.41,4718.4,27800],["2010-12-27",4718.4,4863.58,4718.4,4839.38,43100],["2010-12-28",4984.56,5105.55,4839.38,5105.55,85200],["2010-12-29",5178.14,5178.14,4960.37,5008.76,24800],["2010-12-30",4863.58,5081.35,4790.99,4815.19,76800],["2010-12-31",4936.17,4936.17,4742.59,4742.59,83600],["2011-01-04",5081.35,5081.35,4887.78,4936.17,16800],["2011-01-05",5008.76,5008.76,4815.19,4839.38,18800],["2011-01-06",4839.38,4887.78,4790.99,4887.78,14200],["2011-01-07",4839.38,4863.58,4766.79,4766.79,15400],["2011-01-10",4621.61,4645.81,4597.41,4621.61,25800],["2011-01-11",4500.63,4573.22,4452.23,4549.02,34900],["2011-01-12",4645.81,4645.81,4500.63,4645.81,28800],["2011-01-13",4670.0,4694.2,4621.61,4694.2,32900],["2011-01-14",4670.0,4718.4,4597.41,4621.61,52000],["2011-01-17",4670.0,4839.38,4670.0,4718.4,23700],["2011-01-18",4597.41,4718.4,4597.41,4621.61,10600],["2011-01-19",4621.61,4694.2,4476.43,4573.22,37400],["2011-01-20",4670.0,4670.0,4597.41,4597.41,29700],["2011-01-21",4621.61,4670.0,4500.63,4597.41,25000],["2011-01-24",4452.23,4452.23,4403.84,4428.04,28900],["2011-01-25",4355.44,4500.63,4355.44,4355.44,19200],["2011-01-26",4476.43,4476.43,4428.04,4452.23,11700],["2011-01-27",4452.23,4500.63,4428.04,4476.43,26600],["2011-01-28",4549.02,4597.41,4476.43,4476.43,26400],["2011-02-08",4549.02,4549.02,4500.63,4500.63,2100],["2011-02-09",4573.22,4621.61,4476.43,4549.02,10700],["2011-02-10",4524.82,4524.82,4500.63,4500.63,26100],["2011-02-11",4500.63,4524.82,4428.04,4524.82,42700],["2011-02-14",4476.43,4597.41,4403.84,4476.43,51600],["2011-02-15",4524.82,4766.79,4476.43,4766.79,86500],["2011-02-16",4694.2,4694.2,4621.61,4645.81,11800],["2011-02-17",4524.82,4621.61,4500.63,4549.02,29600],["2011-02-18",4549.02,4549.02,4452.23,4452.23,42400],["2011-02-21",4282.85,4282.85,4186.07,4186.07,110600],["2011-02-22",4161.87,4186.07,4040.88,4137.67,45700],["2011-02-23",4307.05,4307.05,4113.48,4282.85,39600],["2011-02-24",4258.66,4258.66,4113.48,4234.46,64100],["2011-02-25",4234.46,4307.05,4210.26,4307.05,30300],["2011-02-28",4258.66,4524.82,4258.66,4403.84,78200],["2011-03-01",4331.25,4403.84,4234.46,4307.05,21000],["2011-03-02",4161.87,4258.66,4016.69,4040.88,56900],["2011-03-03",4113.48,4113.48,3895.7,4040.88,33600],["2011-03-04",4089.28,4258.66,3968.29,4234.46,27500],["2011-03-07",4113.48,4234.46,4065.08,4065.08,10700],["2011-03-08",4210.26,4210.26,4040.88,4065.08,21900],["2011-03-09",3992.49,4089.28,3895.7,3992.49,57700],["2011-03-10",4113.48,4258.66,4089.28,4258.66,60900],["2011-03-11",4428.04,4524.82,4428.04,4524.82,70700],["2011-03-14",4549.02,4549.02,4186.07,4258.66,28500],["2011-03-15",4282.85,4355.44,4137.67,4186.07,16300],["2011-03-16",4161.87,4258.66,4161.87,4161.87,19200],["2011-03-17",4331.25,4331.25,4137.67,4161.87,22600],["2011-03-18",4161.87,4403.84,4161.87,4403.84,131100],["2011-03-21",4452.23,4670.0,4452.23,4500.63,32200],["2011-03-22",4500.63,4524.82,4331.25,4524.82,31000],["2011-03-23",4428.04,4718.4,4428.04,4718.4,146300],["2011-03-24",4839.38,4960.37,4718.4,4887.78,157400],["2011-03-25",4597.41,4911.97,4597.41,4718.4,64800],["2011-03-28",4887.78,5008.76,4766.79,4839.38,66500],["2011-03-29",4839.38,4936.17,4597.41,4645.81,96900],["2011-03-30",4597.41,4597.41,4428.04,4452.23,81400],["2011-03-31",4597.41,4645.81,4476.43,4476.43,61800],["2011-04-01",4597.41,4694.2,4476.43,4573.22,87600],["2011-04-04",4452.23,4549.02,4355.44,4524.82,39100],["2011-04-05",4597.41,4645.81,4476.43,4524.82,37100],["2011-04-06",4452.23,4645.81,4452.23,4645.81,49900],["2011-04-07",4645.81,4645.81,4500.63,4549.02,31800],["2011-04-08",4403.84,4524.82,4403.84,4524.82,35000],["2011-04-13",4549.02,4549.02,4428.04,4452.23,52600],["2011-04-14",4428.04,4500.63,4379.64,4428.04,26400],["2011-04-15",4403.84,4403.84,4307.05,4307.05,34900],["2011-04-18",4186.07,4210.26,4040.88,4113.48,83500],["2011-04-19",4089.28,4379.64,4089.28,4355.44,64200],["2011-04-20",4355.44,4379.64,4234.46,4234.46,34300],["2011-04-21",4403.84,4403.84,4258.66,4282.85,35300],["2011-04-22",4307.05,4331.25,4161.87,4307.05,47200],["2011-04-25",4210.26,4500.63,4210.26,4307.05,58000],["2011-04-26",4355.44,4355.44,4113.48,4161.87,55000],["2011-04-27",4258.66,4258.66,4161.87,4234.46,29100],["2011-04-28",4258.66,4307.05,4137.67,4258.66,30700],["2011-04-29",4479.0,4479.0,4479.0,4479.0,27400],["2011-05-04",4792.53,4792.53,4792.53,4792.53,32500],["2011-05-05",5106.06,5106.06,4747.74,4792.53,109500],["2011-05-06",4658.16,4926.9,4658.16,4747.74,22800],["2011-05-09",4792.53,4837.32,4747.74,4747.74,7700],["2011-05-10",4792.53,4926.9,4658.16,4747.74,31100],["2011-05-11",4702.95,4747.74,4613.37,4613.37,23000],["2011-05-12",4568.58,4658.16,4568.58,4658.16,17000],["2011-05-13",4568.58,4702.95,4523.79,4523.79,21100],["2011-05-16",4747.74,4747.74,4479.0,4479.0,6100],["2011-05-17",4523.79,4523.79,4210.26,4255.05,30800],["2011-05-18",4299.84,4344.63,4075.89,4075.89,19200],["2011-05-19",4389.42,4389.42,4075.89,4210.26,22600],["2011-05-20",4120.68,4120.68,4031.1,4031.1,13300],["2011-05-23",3851.94,3851.94,3762.36,3762.36,45800],["2011-05-24",3583.2,3762.36,3538.41,3583.2,50000],["2011-05-25",3583.2,3583.2,3359.25,3404.04,21400],["2011-05-26",3224.88,3627.99,3180.09,3583.2,54000],["2011-05-27",3672.78,3672.78,3672.78,3672.78,26300],["2011-05-30",3627.99,3807.15,3583.2,3627.99,18600],["2011-05-31",3672.78,3672.78,3583.2,3583.2,14500],["2011-06-01",3583.2,3807.15,3404.04,3807.15,65300],["2011-06-02",3986.31,3986.31,3986.31,3986.31,40800],["2011-06-03",4255.05,4255.05,4031.1,4120.68,79500],["2011-06-06",4255.05,4255.05,3986.31,4031.1,22800],["2011-06-07",4031.1,4299.84,3762.36,4299.84,89600],["2011-06-08",4299.84,4344.63,4210.26,4299.84,5100],["2011-06-09",4255.05,4523.79,4210.26,4523.79,125100],["2011-06-10",4479.0,4702.95,4479.0,4702.95,174400],["2011-06-13",5016.48,5016.48,4837.32,5016.48,87600],["2011-06-14",5195.64,5285.22,4926.9,4971.69,133900],["2011-06-15",5150.85,5195.64,4837.32,4837.32,42100],["2011-06-16",4926.9,4971.69,4613.37,4792.53,113100],["2011-06-17",4658.16,4702.95,4434.21,4434.21,104300],["2011-06-20",4389.42,4389.42,4210.26,4255.05,34500],["2011-06-21",4434.21,4523.79,4165.47,4523.79,104700],["2011-06-22",4479.0,4702.95,4434.21,4523.79,39800],["2011-06-23",4479.0,4479.0,4210.26,4210.26,4100],["2011-06-24",4613.37,4613.37,4255.05,4344.63,6100],["2011-06-27",4389.42,4389.42,4120.68,4299.84,12000],["2011-06-28",4210.26,4389.42,4210.26,4210.26,45500],["2011-06-29",4344.63,4344.63,4299.84,4344.63,5500],["2011-06-30",4344.63,4344.63,4299.84,4299.84,16300],["2011-07-01",4255.05,4255.05,4031.1,4120.68,24100],["2011-07-04",4075.89,4120.68,4031.1,4120.68,15900],["2011-07-05",4255.05,4299.84,4255.05,4299.84,19200],["2011-07-06",4255.05,4344.63,4120.68,4255.05,4600],["2011-07-07",4255.05,4255.05,4075.89,4120.68,4100],["2011-07-08",4255.05,4255.05,4031.1,4031.1,19200],["2011-07-11",4210.26,4210.26,4031.1,4031.1,6500],["2011-07-12",4031.1,4031.1,3896.73,4031.1,41700],["2011-07-13",4299.84,4299.84,3941.52,3941.52,18100],["2011-07-14",4210.26,4210.26,4031.1,4075.89,1000],["2011-07-15",3941.52,3941.52,3807.15,3851.94,60000],["2011-07-18",3851.94,3851.94,3672.78,3717.57,4600],["2011-07-19",3986.31,3986.31,3672.78,3672.78,12700],["2011-07-20",3986.31,3986.31,3717.57,3896.73,29700],["2011-07-21",4120.68,4120.68,3717.57,3762.36,30500],["2011-07-22",4031.1,4031.1,3627.99,3672.78,29000],["2011-07-25",3851.94,3851.94,3583.2,3627.99,16500],["2011-07-26",3448.83,3717.57,3448.83,3627.99,15800],["2011-07-27",3896.73,3896.73,3583.2,3672.78,28800],["2011-07-28",3762.36,3762.36,3493.62,3583.2,18100],["2011-07-29",3538.41,3538.41,3493.62,3493.62,9900],["2011-08-01",3672.78,3672.78,3269.67,3404.04,25700],["2011-08-02",3538.41,3538.41,3224.88,3269.67,15100],["2011-08-03",3359.25,3448.83,3269.67,3404.04,13200],["2011-08-04",3583.2,3583.2,3404.04,3583.2,46100],["2011-08-05",3717.57,3717.57,3404.04,3404.04,24000],["2011-08-08",3493.62,3493.62,3314.46,3448.83,14200],["2011-08-09",3538.41,3538.41,3180.09,3180.09,64800],["2011-08-10",3314.46,3314.46,3180.09,3224.88,29800],["2011-08-11",3359.25,3359.25,3045.72,3224.88,17800],["2011-08-12",3269.67,3269.67,3045.72,3045.72,43700],["2011-08-15",3314.46,3314.46,3045.72,3135.3,5800],["2011-08-16",3314.46,3314.46,3090.51,3090.51,51000],["2011-08-17",3359.25,3359.25,3224.88,3359.25,73600],["2011-08-18",3538.41,3538.41,3448.83,3448.83,62700],["2011-08-19",3717.57,3717.57,3359.25,3448.83,10200],["2011-08-22",3583.2,3672.78,3538.41,3672.78,87500],["2011-08-23",3896.73,3896.73,3493.62,3583.2,45400],["2011-08-24",3762.36,3762.36,3538.41,3583.2,41300],["2011-08-25",3807.15,3807.15,3448.83,3627.99,43500],["2011-08-26",3762.36,3762.36,3448.83,3538.41,18000],["2011-08-29",3717.57,3762.36,3538.41,3762.36,117000],["2011-08-30",3896.73,3896.73,3762.36,3896.73,151400],["2011-08-31",4165.47,4165.47,3851.94,3941.52,48100],["2011-09-01",4255.05,4255.05,3762.36,4120.68,86000],["2011-09-05",4031.1,4210.26,3762.36,3941.52,118200],["2011-09-06",3941.52,3941.52,3717.57,3762.36,52800],["2011-09-07",3807.15,3986.31,3807.15,3986.31,85000],["2011-09-08",4031.1,4210.26,3941.52,4031.1,86800],["2011-09-09",4031.1,4165.47,3986.31,4075.89,75500],["2011-09-12",4075.89,4344.63,4075.89,4344.63,296600],["2011-09-13",4613.37,4613.37,4613.37,4613.37,76500],["2011-09-14",4926.9,4926.9,4613.37,4658.16,701500],["2011-09-15",4702.95,4792.53,4568.58,4568.58,166400],["2011-09-16",4479.0,4658.16,4299.84,4299.84,218900],["2011-09-19",4389.42,4613.37,4255.05,4568.58,131000],["2011-09-20",4479.0,4658.16,4344.63,4344.63,69400],["2011-09-21",4299.84,4479.0,4165.47,4210.26,253300],["2011-09-22",4210.26,4389.42,4120.68,4344.63,72500],["2011-09-23",4255.05,4299.84,4165.47,4255.05,41200],["2011-09-26",4255.05,4255.05,4120.68,4165.47,73600],["2011-09-27",4165.47,4210.26,4031.1,4165.47,70400],["2011-09-28",4344.63,4344.63,4120.68,4165.47,66800],["2011-09-29",4120.68,4120.68,3941.52,3986.31,75200],["2011-09-30",3986.31,4031.1,3941.52,3986.31,49100],["2011-10-03",3896.73,3896.73,3717.57,3762.36,53500],["2011-10-04",3851.94,3896.73,3717.57,3896.73,40400],["2011-10-05",3896.73,3896.73,3762.36,3807.15,30900],["2011-10-06",3807.15,4075.89,3807.15,4075.89,46800],["2011-10-07",4120.68,4120.68,3807.15,3896.73,26800],["2011-10-10",3896.73,3896.73,3807.15,3851.94,36200],["2011-10-11",4031.1,4075.89,3851.94,3851.94,13300],["2011-10-12",3762.36,3807.15,3672.78,3717.57,46400],["2011-10-13",3672.78,3807.15,3672.78,3807.15,19900],["2011-10-14",3807.15,3851.94,3672.78,3672.78,72000],["2011-10-17",3717.57,3717.57,3672.78,3672.78,17500],["2011-10-18",3583.2,3583.2,3538.41,3583.2,54900],["2011-10-19",3672.78,3672.78,3538.41,3627.99,11600],["2011-10-20",3627.99,3672.78,3583.2,3627.99,44900],["2011-10-21",3672.78,3851.94,3672.78,3851.94,39600],["2011-10-24",3896.73,3941.52,3717.57,3807.15,31600],["2011-10-25",3762.36,3762.36,3672.78,3717.57,16900],["2011-10-26",3627.99,3717.57,3627.99,3717.57,43700],["2011-10-27",3717.57,3717.57,3627.99,3717.57,10600],["2011-10-28",3762.36,3896.73,3762.36,3896.73,68200],["2011-10-31",4165.47,4165.47,3941.52,3986.31,101100],["2011-11-01",3986.31,3986.31,3807.15,3807.15,38500],["2011-11-02",3717.57,3717.57,3583.2,3672.78,85700],["2011-11-03",3672.78,3717.57,3583.2,3717.57,49200],["2011-11-04",3717.57,3717.57,3627.99,3672.78,19600],["2011-11-07",3672.78,3672.78,3538.41,3583.2,18600],["2011-11-08",3672.78,3672.78,3538.41,3583.2,24000],["2011-11-09",3627.99,3627.99,3583.2,3583.2,37500],["2011-11-10",3538.41,3538.41,3404.04,3448.83,35300],["2011-11-11",3493.62,3538.41,3448.83,3448.83,29800],["2011-11-14",3448.83,3448.83,3269.67,3359.25,77000],["2011-11-15",3359.25,3359.25,3224.88,3359.25,36300],["2011-11-16",3448.83,3538.41,3448.83,3538.41,29200],["2011-11-17",3538.41,3538.41,3269.67,3269.67,73200],["2011-11-18",3448.83,3448.83,3090.51,3135.3,69300],["2011-11-21",3180.09,3224.88,3090.51,3135.3,27700],["2011-11-22",3090.51,3224.88,3045.72,3135.3,23600],["2011-11-23",3269.67,3314.46,3180.09,3224.88,16000],["2011-11-24",3180.09,3224.88,3135.3,3180.09,41900],["2011-11-25",3045.72,3180.09,3045.72,3180.09,55200],["2011-11-28",3269.67,3314.46,3224.88,3224.88,20100],["2011-11-29",3224.88,3224.88,3135.3,3135.3,11900],["2011-11-30",3135.3,3180.09,3090.51,3135.3,15600],["2011-12-01",3090.51,3269.67,3090.51,3135.3,9900],["2011-12-02",3135.3,3224.88,3135.3,3224.88,8900],["2011-12-05",3269.67,3359.25,3269.67,3359.25,54600],["2011-12-06",3448.83,3493.62,3359.25,3359.25,44800],["2011-12-07",3404.04,3404.04,3224.88,3224.88,26300],["2011-12-08",3269.67,3314.46,3269.67,3269.67,19500],["2011-12-09",3224.88,3269.67,3090.51,3135.3,27000],["2011-12-12",3180.09,3180.09,3045.72,3090.51,19800],["2011-12-13",3135.3,3135.3,3000.93,3000.93,31700],["2011-12-14",3135.3,3135.3,2911.35,2911.35,34300],["2011-12-15",3090.51,3090.51,2866.56,2911.35,27700],["2011-12-16",2956.14,3090.51,2956.14,3000.93,37400],["2011-12-19",2956.14,3135.3,2956.14,3090.51,97100],["2011-12-20",2911.35,3045.72,2866.56,2956.14,30900],["2011-12-21",3090.51,3090.51,2911.35,2911.35,7300],["2011-12-22",3000.93,3000.93,2776.98,2776.98,74100],["2011-12-23",2687.4,2821.77,2642.61,2642.61,49900],["2011-12-26",2776.98,2776.98,2463.45,2463.45,52400],["2011-12-27",2597.82,2597.82,2418.66,2463.45,42200],["2011-12-28",2508.24,2553.03,2508.24,2553.03,22800],["2011-12-29",2687.4,2687.4,2508.24,2597.82,28500],["2011-12-30",2642.61,2687.4,2597.82,2687.4,42900],["2012-01-03",2776.98,2821.77,2687.4,2732.19,23300],["2012-01-04",2821.77,2911.35,2732.19,2776.98,42200],["2012-01-05",2911.35,2911.35,2732.19,2732.19,12800],["2012-01-06",2821.77,2866.56,2776.98,2776.98,18300],["2012-01-09",2776.98,2821.77,2732.19,2776.98,12300],["2012-01-10",2821.77,2911.35,2776.98,2866.56,23100],["2012-01-11",2911.35,3000.93,2866.56,2911.35,26600],["2012-01-12",2911.35,2956.14,2776.98,2866.56,25800],["2012-01-13",2687.4,2866.56,2687.4,2821.77,27600],["2012-01-16",2866.56,3000.93,2821.77,2911.35,67300],["2012-01-17",2956.14,3045.72,2866.56,2911.35,31600],["2012-01-18",3000.93,3090.51,2866.56,3000.93,65000],["2012-01-19",3045.72,3180.09,3045.72,3135.3,46800],["2012-01-20",3180.09,3269.67,3135.3,3180.09,33200],["2012-01-30",3359.25,3359.25,3135.3,3224.88,26600],["2012-01-31",3135.3,3448.83,3135.3,3359.25,56200],["2012-02-01",3180.09,3269.67,3135.3,3224.88,52700],["2012-02-02",3269.67,3448.83,3269.67,3448.83,83400],["2012-02-03",3493.62,3583.2,3224.88,3404.04,163600],["2012-02-06",3404.04,3538.41,3224.88,3269.67,72500],["2012-02-07",3404.04,3448.83,3224.88,3404.04,55700],["2012-02-08",3493.62,3583.2,3359.25,3493.62,83200],["2012-02-09",3493.62,3583.2,3359.25,3359.25,42200],["2012-02-10",3314.46,3448.83,3224.88,3359.25,96000],["2012-02-13",3404.04,3493.62,3180.09,3180.09,111200],["2012-02-14",3269.67,3359.25,3224.88,3359.25,59000],["2012-02-15",3314.46,3314.46,3180.09,3224.88,41800],["2012-02-16",3180.09,3404.04,3180.09,3269.67,84000],["2012-02-17",3269.67,3448.83,3269.67,3404.04,94400],["2012-02-20",3538.41,3627.99,3538.41,3627.99,100300],["2012-02-21",3762.36,3807.15,3493.62,3583.2,108500],["2012-02-22",3493.62,3717.57,3448.83,3717.57,134900],["2012-02-23",3493.62,3851.94,3493.62,3807.15,202200],["2012-02-24",3807.15,3986.31,3717.57,3807.15,116000],["2012-02-27",3807.15,3986.31,3807.15,3941.52,103100],["2012-02-28",3896.73,3896.73,3672.78,3672.78,203800],["2012-02-29",3672.78,3762.36,3583.2,3762.36,163600],["2012-03-01",3672.78,3672.78,3538.41,3672.78,119200],["2012-03-02",3717.57,3851.94,3627.99,3807.15,208700],["2012-03-05",3896.73,3986.31,3896.73,3986.31,83100],["2012-03-06",4210.26,4255.05,3807.15,3851.94,230300],["2012-03-07",3941.52,4075.89,3717.57,3896.73,122100],["2012-03-08",3762.36,3762.36,3583.2,3627.99,178900],["2012-03-09",3627.99,3807.15,3538.41,3717.57,73300],["2012-03-12",3583.2,3807.15,3493.62,3583.2,97300],["2012-03-13",3627.99,3807.15,3583.2,3717.57,85100],["2012-03-14",3762.36,3807.15,3583.2,3583.2,79200],["2012-03-15",3583.2,3851.94,3493.62,3851.94,177400],["2012-03-16",3851.94,3941.52,3762.36,3807.15,147200],["2012-03-19",3851.94,3851.94,3717.57,3762.36,39300],["2012-03-20",3851.94,3896.73,3762.36,3851.94,127300],["2012-03-21",3896.73,3986.31,3851.94,3851.94,177800],["2012-03-22",3851.94,3941.52,3807.15,3851.94,115700],["2012-03-23",3807.15,4165.47,3807.15,4165.47,474600],["2012-03-26",4210.26,4344.63,4120.68,4344.63,320810],["2012-03-27",4479.0,4479.0,4075.89,4165.47,259300],["2012-03-28",4031.1,4299.84,3941.52,4165.47,126700],["2012-03-29",4120.68,4165.47,3941.52,3941.52,173852],["2012-03-30",3896.73,3941.52,3717.57,3762.36,196800],["2012-04-03",3762.36,3986.31,3762.36,3986.31,59760],["2012-04-04",3986.31,3986.31,3762.36,3851.94,76600],["2012-04-05",3807.15,4031.1,3717.57,3986.31,111650],["2012-04-06",3986.31,4031.1,3896.73,3896.73,44400],["2012-04-09",3896.73,4075.89,3896.73,4031.1,95400],["2012-04-10",3941.52,4075.89,3851.94,4031.1,80450],["2012-04-11",4120.68,4255.05,3941.52,4165.47,190100],["2012-04-12",4120.68,4344.63,4120.68,4255.05,340230],["2012-04-13",4344.63,4344.63,4075.89,4120.68,113612],["2012-04-16",4120.68,4389.42,4120.68,4389.42,339300],["2012-04-17",4434.21,4613.37,4434.21,4479.0,211300],["2012-04-18",4299.84,4523.79,4299.84,4344.63,207500],["2012-04-19",4255.05,4389.42,4210.26,4210.26,133600],["2012-04-20",4120.68,4389.42,4075.89,4255.05,177692],["2012-04-23",4255.05,4434.21,4255.05,4255.05,165200],["2012-04-24",4255.05,4434.21,4255.05,4389.42,56100],["2012-04-25",4389.42,4568.58,4389.42,4434.21,155516],["2012-04-26",4523.79,4523.79,4210.26,4389.42,106900],["2012-04-27",4434.21,4479.0,4299.84,4344.63,140100],["2012-05-02",4389.42,4613.37,4389.42,4568.58,416920],["2012-05-03",4568.58,4658.16,4434.21,4613.37,136000],["2012-05-04",4568.58,4882.11,4568.58,4792.53,307400],["2012-05-07",4926.9,5106.06,4926.9,5106.06,379400],["2012-05-08",5150.85,5330.01,4926.9,5061.27,348350],["2012-05-09",5150.85,5150.85,4837.32,5150.85,182400],["2012-05-10",5195.64,5374.8,5106.06,5195.64,319536],["2012-05-11",5195.64,5240.43,4837.32,4837.32,290356],["2012-05-14",4971.69,4971.69,4613.37,4613.37,206400],["2012-05-15",4613.37,4658.16,4344.63,4344.63,158700],["2012-05-16",4299.84,4523.79,4299.84,4523.79,136100],["2012-05-17",4523.79,4523.79,4389.42,4389.42,60500],["2012-05-18",4389.42,4389.42,4075.89,4210.26,145200],["2012-05-21",4255.05,4479.0,4255.05,4479.0,115213],["2012-05-22",4479.0,4613.37,4210.26,4299.84,71100],["2012-05-23",4165.47,4255.05,4031.1,4031.1,137150],["2012-05-24",4075.89,4165.47,3941.52,4120.68,52600],["2012-05-25",4299.84,4434.21,4075.89,4434.21,117600],["2012-05-28",4210.26,4568.58,4210.26,4255.05,62300],["2012-05-29",4210.26,4299.84,4120.68,4255.05,20500],["2012-05-30",4299.84,4389.42,4165.47,4210.26,17800],["2012-05-31",4075.89,4210.26,3986.31,4031.1,33690],["2012-06-01",4075.89,4210.26,4031.1,4165.47,67000],["2012-06-04",4075.89,4120.68,3941.52,4031.1,48700],["2012-06-05",3986.31,4165.47,3896.73,4165.47,113100],["2012-06-06",4165.47,4255.05,4031.1,4165.47,40333],["2012-06-07",4210.26,4434.21,4165.47,4389.42,101490],["2012-06-08",4479.0,4479.0,4210.26,4210.26,52400],["2012-06-11",4120.68,4344.63,4075.89,4344.63,27500],["2012-06-12",4299.84,4299.84,4120.68,4120.68,25400],["2012-06-13",4120.68,4210.26,4075.89,4165.47,101500],["2012-06-14",4165.47,4210.26,4031.1,4165.47,41000],["2012-06-15",4165.47,4299.84,4120.68,4210.26,37500],["2012-06-18",4255.05,4389.42,4120.68,4299.84,38110],["2012-06-19",4165.47,4210.26,4075.89,4210.26,19400],["2012-06-20",4165.47,4255.05,4120.68,4255.05,25100],["2012-06-21",4255.05,4299.84,4120.68,4299.84,65650],["2012-06-22",4165.47,4210.26,4120.68,4210.26,22500],["2012-06-25",4255.05,4344.63,4075.89,4255.05,85100],["2012-06-26",4120.68,4255.05,4031.1,4165.47,106100],["2012-06-27",4479.0,4479.0,4210.26,4255.05,154500],["2012-06-28",4255.05,4299.84,4210.26,4299.84,72700],["2012-06-29",4120.68,4344.63,4120.68,4210.26,71600],["2012-07-02",4255.05,4299.84,4165.47,4165.47,95900],["2012-07-03",4210.26,4210.26,3941.52,4120.68,163000],["2012-07-04",3906.62,4227.71,3906.62,3906.62,51520],["2012-07-05",4227.71,4227.71,3746.08,4174.2,48700],["2012-07-06",4281.23,4281.23,3853.11,4067.17,59732],["2012-07-09",3853.11,3960.14,3746.08,3906.62,73800],["2012-07-10",3692.56,3906.62,3639.04,3639.04,83800],["2012-07-11",3532.01,3906.62,3532.01,3906.62,34100],["2012-07-12",3960.14,3960.14,3853.11,3960.14,22100],["2012-07-13",3746.08,4174.2,3746.08,4120.68,108600],["2012-07-16",4174.2,4174.2,3906.62,3960.14,79200],["2012-07-17",3960.14,4120.68,3960.14,4013.65,89466],["2012-07-18",4013.65,4067.17,3906.62,4013.65,55000],["2012-07-19",4013.65,4174.2,3960.14,4120.68,169000],["2012-07-20",4013.65,4120.68,3960.14,3960.14,64900],["2012-07-23",3906.62,4013.65,3853.11,3906.62,54600],["2012-07-24",3853.11,3906.62,3799.59,3906.62,24500],["2012-07-25",3799.59,3906.62,3746.08,3853.11,82600],["2012-07-26",3799.59,3906.62,3639.04,3799.59,40800],["2012-07-27",3853.11,3853.11,3639.04,3746.08,63800],["2012-07-30",3639.04,3746.08,3585.53,3746.08,56000],["2012-07-31",3746.08,3746.08,3532.01,3692.56,97010],["2012-08-01",3692.56,3692.56,3585.53,3692.56,61600],["2012-08-02",3692.56,3746.08,3692.56,3746.08,15900],["2012-08-03",3639.04,3692.56,3639.04,3692.56,30700],["2012-08-06",3692.56,3853.11,3692.56,3853.11,61600],["2012-08-07",3746.08,3799.59,3692.56,3799.59,36800],["2012-08-08",3799.59,3799.59,3746.08,3799.59,31400],["2012-08-09",3799.59,3799.59,3692.56,3799.59,39300],["2012-08-10",3746.08,3746.08,3692.56,3746.08,24900],["2012-08-13",3692.56,3746.08,3692.56,3746.08,31600],["2012-08-14",3746.08,3799.59,3746.08,3746.08,44400],["2012-08-15",3692.56,3799.59,3692.56,3799.59,23300],["2012-08-16",3799.59,3799.59,3799.59,3799.59,46200],["2012-08-17",3746.08,3746.08,3692.56,3746.08,42300],["2012-08-20",3746.08,3746.08,3639.04,3746.08,32100],["2012-08-21",3639.04,3639.04,3478.5,3478.5,116900],["2012-08-22",3317.95,3424.98,3264.44,3371.47,78600],["2012-08-23",3210.92,3210.92,3157.41,3157.41,80500],["2012-08-24",2943.34,3317.95,2943.34,3210.92,77400],["2012-08-27",3424.98,3424.98,2996.86,2996.86,40900],["2012-08-28",3157.41,3264.44,3103.89,3264.44,10800],["2012-08-29",3210.92,3371.47,3210.92,3317.95,39100],["2012-08-30",3264.44,3264.44,3157.41,3210.92,75900],["2012-08-31",3103.89,3210.92,3103.89,3210.92,4200],["2012-09-04",3210.92,3210.92,3157.41,3210.92,9500],["2012-09-05",3157.41,3157.41,3103.89,3157.41,34200],["2012-09-06",3103.89,3103.89,2943.34,2943.34,76700],["2012-09-07",2943.34,2943.34,2889.83,2943.34,12000],["2012-09-10",2836.31,2889.83,2782.8,2836.31,97300],["2012-09-11",2836.31,2836.31,2675.77,2782.8,95520],["2012-09-12",2782.8,2836.31,2675.77,2729.28,47080],["2012-09-13",2729.28,2782.8,2675.77,2782.8,39700],["2012-09-14",2836.31,2889.83,2782.8,2889.83,25300],["2012-09-17",2889.83,2889.83,2782.8,2782.8,16220],["2012-09-18",2729.28,2782.8,2622.25,2622.25,66700],["2012-09-19",2675.77,2729.28,2568.74,2675.77,98000],["2012-09-20",2675.77,2675.77,2568.74,2622.25,92456],["2012-09-21",2729.28,2729.28,2675.77,2729.28,25282],["2012-09-24",2675.77,2675.77,2568.74,2622.25,28800],["2012-09-25",2622.25,2622.25,2515.22,2515.22,35445],["2012-09-26",2515.22,2568.74,2515.22,2568.74,15400],["2012-09-27",2568.74,2622.25,2515.22,2568.74,30200],["2012-09-28",2568.74,2568.74,2461.71,2461.71,52100],["2012-10-01",2408.19,2408.19,2354.68,2408.19,46600],["2012-10-02",2408.19,2408.19,2354.68,2354.68,87432],["2012-10-03",2461.71,2515.22,2408.19,2515.22,25300],["2012-10-04",2461.71,2515.22,2461.71,2515.22,23700],["2012-10-05",2515.22,2568.74,2515.22,2568.74,32900],["2012-10-08",2622.25,2729.28,2622.25,2729.28,89200],["2012-10-09",2836.31,2889.83,2836.31,2836.31,147200],["2012-10-10",2836.31,2943.34,2782.8,2943.34,26866],["2012-10-11",2943.34,2996.86,2889.83,2943.34,63000],["2012-10-12",2889.83,2943.34,2836.31,2943.34,45700],["2012-10-15",2836.31,2943.34,2782.8,2836.31,34000],["2012-10-16",2836.31,2943.34,2836.31,2943.34,27800],["2012-10-17",2943.34,2943.34,2836.31,2943.34,62400],["2012-10-18",2889.83,2943.34,2836.31,2943.34,36500],["2012-10-19",2943.34,2943.34,2782.8,2836.31,34400],["2012-10-22",2729.28,2729.28,2675.77,2675.77,15400],["2012-10-23",2622.25,2782.8,2622.25,2729.28,10200],["2012-10-24",2782.8,2836.31,2782.8,2836.31,18900],["2012-10-25",2943.34,2943.34,2836.31,2836.31,34900],["2012-10-26",2889.83,2943.34,2889.83,2943.34,5000],["2012-10-29",2889.83,2889.83,2836.31,2889.83,9100],["2012-10-30",2889.83,2889.83,2836.31,2889.83,1640],["2012-10-31",2782.8,2836.31,2729.28,2836.31,19000],["2012-11-01",2836.31,2836.31,2782.8,2836.31,6000],["2012-11-02",2729.28,2729.28,2675.77,2675.77,38200],["2012-11-05",2622.25,2729.28,2622.25,2729.28,18900],["2012-11-06",2729.28,2782.8,2729.28,2782.8,33800],["2012-11-07",2782.8,2943.34,2782.8,2943.34,42500],["2012-11-08",2782.8,2889.83,2782.8,2889.83,10000],["2012-11-09",2889.83,2889.83,2782.8,2889.83,13200],["2012-11-12",2836.31,2889.83,2836.31,2889.83,9100],["2012-11-13",2889.83,2889.83,2782.8,2782.8,94700],["2012-11-14",2782.8,2782.8,2729.28,2782.8,33530],["2012-11-15",2729.28,2836.31,2729.28,2836.31,24900],["2012-11-16",2782.8,2836.31,2782.8,2836.31,5500],["2012-11-19",2889.83,2889.83,2782.8,2889.83,14231],["2012-11-20",2889.83,2943.34,2836.31,2943.34,59500],["2012-11-21",2889.83,2889.83,2836.31,2889.83,4400],["2012-11-22",2782.8,2889.83,2782.8,2889.83,5600],["2012-11-23",2782.8,2996.86,2782.8,2943.34,27243],["2012-11-26",2836.31,2889.83,2836.31,2836.31,9200],["2012-11-27",2836.31,2889.83,2836.31,2889.83,700],["2012-11-28",2836.31,2889.83,2836.31,2889.83,7020],["2012-11-29",2889.83,2889.83,2836.31,2889.83,6100],["2012-11-30",2782.8,2889.83,2782.8,2782.8,7220],["2012-12-03",2836.31,2889.83,2836.31,2836.31,12492],["2012-12-04",2889.83,2943.34,2889.83,2889.83,10800],["2012-12-05",2943.34,2943.34,2889.83,2889.83,11700],["2012-12-06",2889.83,2996.86,2889.83,2996.86,20500],["2012-12-07",2943.34,3050.38,2943.34,2943.34,63100],["2012-12-10",2996.86,3050.38,2943.34,3050.38,42500],["2012-12-11",3103.89,3103.89,2996.86,3050.38,13200],["2012-12-12",2996.86,3103.89,2996.86,3103.89,45200],["2012-12-13",3050.38,3157.41,3050.38,3103.89,27200],["2012-12-14",3103.89,3157.41,3050.38,3050.38,40800],["2012-12-17",3103.89,3157.41,3050.38,3157.41,79600],["2012-12-18",3103.89,3157.41,3103.89,3157.41,10850],["2012-12-19",3157.41,3317.95,3103.89,3264.44,30360],["2012-12-20",3210.92,3264.44,3103.89,3103.89,39300],["2012-12-21",3157.41,3210.92,3050.38,3210.92,65440],["2012-12-24",3210.92,3264.44,3210.92,3264.44,34500],["2012-12-25",3210.92,3264.44,3157.41,3210.92,30000],["2012-12-26",3103.89,3371.47,3103.89,3371.47,44100],["2012-12-27",3371.47,3424.98,3264.44,3371.47,48600],["2012-12-28",3424.98,3424.98,3264.44,3424.98,62200],["2013-01-02",3424.98,3585.53,3424.98,3585.53,42300],["2013-01-03",3585.53,3746.08,3371.47,3532.01,20580],["2013-01-04",3478.5,3639.04,3424.98,3639.04,50680],["2013-01-07",3639.04,3639.04,3424.98,3532.01,32900],["2013-01-08",3371.47,3478.5,3371.47,3424.98,52500],["2013-01-09",3478.5,3532.01,3317.95,3317.95,151582],["2013-01-10",3317.95,3371.47,3264.44,3371.47,19000],["2013-01-11",3424.98,3478.5,3371.47,3371.47,39700],["2013-01-14",3371.47,3371.47,3317.95,3371.47,22300],["2013-01-15",3424.98,3532.01,3371.47,3371.47,33900],["2013-01-16",3478.5,3692.56,3424.98,3532.01,116268],["2013-01-17",3532.01,3746.08,3478.5,3639.04,245900],["2013-01-18",3639.04,3799.59,3585.53,3692.56,112882],["2013-01-21",3692.56,3746.08,3532.01,3532.01,75100],["2013-01-22",3478.5,3585.53,3424.98,3585.53,126400],["2013-01-23",3532.01,3692.56,3478.5,3639.04,103266],["2013-01-24",3692.56,3853.11,3639.04,3853.11,109220],["2013-01-25",3853.11,3960.14,3799.59,3906.62,98600],["2013-01-28",3960.14,4227.71,3960.14,4120.68,171000],["2013-01-29",4120.68,4441.77,4120.68,4388.26,260750],["2013-01-30",4388.26,4495.29,4334.74,4334.74,90600],["2013-01-31",4227.71,4388.26,4227.71,4334.74,182890],["2013-02-01",4388.26,4441.77,4334.74,4388.26,134830],["2013-02-04",4334.74,4709.35,4334.74,4602.32,190400],["2013-02-05",4602.32,4709.35,4602.32,4655.84,119400],["2013-02-06",4709.35,4709.35,4602.32,4709.35,56300],["2013-02-07",4762.87,4762.87,4602.32,4709.35,34500],["2013-02-08",4655.84,4709.35,4548.81,4709.35,127900],["2013-02-18",4709.35,5030.44,4655.84,4869.9,90760],["2013-02-19",4869.9,4976.93,4816.38,4869.9,119940],["2013-02-20",4816.38,4976.93,4762.87,4976.93,77900],["2013-02-21",4923.41,5030.44,4495.29,4548.81,168360],["2013-02-22",4655.84,4976.93,4495.29,4762.87,201366],["2013-02-25",4816.38,4816.38,4602.32,4655.84,24200],["2013-02-26",4602.32,4655.84,4281.23,4388.26,109400],["2013-02-27",4388.26,4548.81,4281.23,4548.81,92500],["2013-02-28",4548.81,4655.84,4495.29,4495.29,54900],["2013-03-01",4495.29,4602.32,4495.29,4548.81,32200],["2013-03-04",4548.81,4548.81,4281.23,4334.74,127500],["2013-03-05",4334.74,4441.77,4281.23,4334.74,41000],["2013-03-06",4334.74,4441.77,4334.74,4441.77,11700],["2013-03-07",4334.74,4388.26,4281.23,4334.74,17900],["2013-03-08",4441.77,4441.77,4334.74,4388.26,11260],["2013-03-11",4334.74,4495.29,4334.74,4495.29,54162],["2013-03-12",4495.29,4495.29,4388.26,4495.29,33200],["2013-03-13",4548.81,4548.81,4388.26,4495.29,45600],["2013-03-14",4495.29,4548.81,4495.29,4495.29,20700],["2013-03-15",4495.29,4655.84,4495.29,4655.84,85600],["2013-03-18",4602.32,4655.84,4548.81,4602.32,42100],["2013-03-19",4548.81,4602.32,4548.81,4602.32,54800],["2013-03-20",4548.81,4602.32,4548.81,4548.81,59700],["2013-03-21",4602.32,4602.32,4495.29,4602.32,59500],["2013-03-22",4548.81,4548.81,4441.77,4548.81,50000],["2013-03-25",4548.81,4816.38,4548.81,4762.87,231200],["2013-03-26",4816.38,4976.93,4816.38,4869.9,181040],["2013-03-27",4762.87,4869.9,4762.87,4869.9,52600],["2013-03-28",4816.38,4816.38,4655.84,4762.87,75900],["2013-03-29",4602.32,4923.41,4548.81,4923.41,220400],["2013-04-01",4869.9,4976.93,4816.38,4923.41,116500],["2013-04-02",4816.38,4923.41,4709.35,4709.35,229600],["2013-04-03",4816.38,4816.38,4655.84,4762.87,74010],["2013-04-04",4709.35,4816.38,4655.84,4709.35,73000],["2013-04-05",4816.38,4816.38,4655.84,4655.84,104600],["2013-04-08",4762.87,4923.41,4762.87,4869.9,235500],["2013-04-09",4869.9,4923.41,4816.38,4869.9,53790],["2013-04-10",4816.38,4816.38,4655.84,4709.35,145166],["2013-04-11",4762.87,4816.38,4709.35,4762.87,82700],["2013-04-12",4762.87,4762.87,4709.35,4762.87,82356],["2013-04-15",4762.87,4762.87,4655.84,4709.35,52000],["2013-04-16",4655.84,4709.35,4602.32,4709.35,58200],["2013-04-17",4762.87,5083.96,4762.87,4869.9,204900],["2013-04-18",4816.38,4869.9,4762.87,4816.38,45400],["2013-04-22",4976.93,4976.93,4709.35,4709.35,36700],["2013-04-23",4762.87,4762.87,4709.35,4709.35,68700],["2013-04-24",4709.35,4762.87,4709.35,4709.35,25600],["2013-04-25",4655.84,4762.87,4655.84,4709.35,40400],["2013-04-26",4709.35,4762.87,4709.35,4762.87,46700],["2013-05-02",4709.35,4762.87,4709.35,4762.87,9000],["2013-05-03",4762.87,4869.9,4762.87,4869.9,54320],["2013-05-06",4816.38,4923.41,4816.38,4869.9,54860],["2013-05-07",4816.38,4869.9,4762.87,4762.87,23502],["2013-05-08",4762.87,4816.38,4762.87,4816.38,9910],["2013-05-09",4816.38,4816.38,4762.87,4816.38,17950],["2013-05-10",4762.87,4816.38,4762.87,4816.38,10250],["2013-05-13",4762.87,4816.38,4709.35,4709.35,27956],["2013-05-14",4762.87,4762.87,4709.35,4762.87,64890],["2013-05-15",4709.35,4816.38,4709.35,4816.38,5700],["2013-05-16",4762.87,4816.38,4762.87,4762.87,29300],["2013-05-17",4709.35,4762.87,4709.35,4762.87,74160],["2013-05-20",4762.87,4816.38,4762.87,4816.38,60226],["2013-05-21",4816.38,4869.9,4762.87,4762.87,60221],["2013-05-22",4816.38,4869.9,4816.38,4816.38,59400],["2013-05-23",4816.38,4923.41,4816.38,4869.9,89670],["2013-05-24",4869.9,4923.41,4816.38,4869.9,81822],["2013-05-27",4923.41,4976.93,4923.41,4976.93,111600],["2013-05-28",4976.93,5030.44,4976.93,5030.44,85160],["2013-05-29",5030.44,5137.47,5030.44,5083.96,177886],["2013-05-30",5083.96,5083.96,5030.44,5083.96,43720],["2013-05-31",5083.96,5083.96,5030.44,5030.44,114080],["2013-06-03",4976.93,5030.44,4976.93,5030.44,73600],["2013-06-04",5030.44,5030.44,4869.9,4869.9,25348],["2013-06-05",4923.41,4976.93,4816.38,4976.93,128345],["2013-06-06",4976.93,4976.93,4816.38,4869.9,104978],["2013-06-07",4869.9,5030.44,4816.38,4976.93,181710],["2013-06-10",4976.93,5030.44,4923.41,4976.93,61450],["2013-06-11",4976.93,5030.44,4869.9,4923.41,31870],["2013-06-12",4923.41,4923.41,4869.9,4869.9,86112],["2013-06-13",4976.93,5030.44,4923.41,4976.93,165000],["2013-06-14",5030.44,5458.57,5030.44,5458.57,894800],["2013-06-17",5619.11,5886.69,5405.05,5458.57,315488],["2013-06-18",5458.57,5512.08,5190.99,5512.08,133540],["2013-06-19",5458.57,5458.57,5244.51,5244.51,201300],["2013-06-20",5190.99,5512.08,5190.99,5405.05,341600],["2013-06-21",5351.54,5619.11,5351.54,5512.08,429000],["2013-06-24",5619.11,5619.11,5351.54,5458.57,296000],["2013-06-25",5405.05,5405.05,4976.93,5190.99,367900],["2013-06-26",5244.51,5244.51,4976.93,5137.47,144800],["2013-06-27",5190.99,5298.02,5190.99,5298.02,43500],["2013-06-28",5298.02,5405.05,5137.47,5190.99,101700],["2013-07-01",5137.47,5190.99,5030.44,5137.47,83950],["2013-07-02",5137.47,5244.51,5137.47,5190.99,91400],["2013-07-03",5190.99,5190.99,5083.96,5190.99,164450],["2013-07-04",5298.02,5672.63,5298.02,5672.63,373000],["2013-07-05",5833.17,5886.69,5512.08,5512.08,169400],["2013-07-08",5458.57,5512.08,5405.05,5458.57,73300],["2013-07-09",5458.57,5512.08,5405.05,5512.08,97000],["2013-07-10",5405.05,5512.08,5405.05,5458.57,143730],["2013-07-11",5458.57,5458.57,5351.54,5458.57,101600],["2013-07-12",5458.57,5565.6,5405.05,5512.08,78000],["2013-07-15",5565.6,5565.6,5405.05,5512.08,64100],["2013-07-16",5458.57,5565.6,5458.57,5565.6,83400],["2013-07-17",5512.08,5565.6,5512.08,5565.6,103500],["2013-07-18",5565.6,5565.6,5512.08,5512.08,80301],["2013-07-19",5512.08,5565.6,5458.57,5512.08,122000],["2013-07-22",5512.08,5565.6,5458.57,5512.08,164800],["2013-07-23",5512.08,5637.36,5512.08,5574.72,76770],["2013-07-24",5449.44,5449.44,5324.17,5386.81,124500],["2013-07-25",5449.44,5449.44,5324.17,5324.17,42800],["2013-07-26",5324.17,5324.17,5073.62,5198.9,68832],["2013-07-29",5261.53,5261.53,5010.98,5136.26,51510],["2013-07-30",5198.9,5198.9,5073.62,5136.26,42390],["2013-07-31",5136.26,5136.26,5010.98,5136.26,49020],["2013-08-01",5136.26,5198.9,5136.26,5136.26,16600],["2013-08-02",5198.9,5198.9,5136.26,5198.9,21700],["2013-08-05",5198.9,5261.53,5198.9,5198.9,20700],["2013-08-06",5261.53,5261.53,5198.9,5198.9,50562],["2013-08-07",5261.53,5324.17,5198.9,5261.53,15600],["2013-08-08",5324.17,5324.17,5198.9,5198.9,28600],["2013-08-09",5198.9,5261.53,5198.9,5261.53,89900],["2013-08-12",5261.53,5324.17,5198.9,5324.17,62078],["2013-08-13",5261.53,5324.17,5261.53,5324.17,30620],["2013-08-14",5324.17,5324.17,5198.9,5198.9,50400],["2013-08-15",5324.17,5449.44,5261.53,5449.44,110310],["2013-08-16",5449.44,5449.44,5386.81,5449.44,24600],["2013-08-19",5449.44,5512.08,5386.81,5449.44,56800],["2013-08-20",5574.72,5574.72,5386.81,5512.08,80051],["2013-08-21",5449.44,5512.08,5386.81,5449.44,74200],["2013-08-22",5386.81,5449.44,5324.17,5449.44,37700],["2013-08-23",5386.81,5386.81,5261.53,5261.53,64000],["2013-08-26",5198.9,5261.53,5198.9,5261.53,28800],["2013-08-27",5261.53,5261.53,5136.26,5261.53,31100],["2013-08-28",5198.9,5198.9,5136.26,5136.26,51500],["2013-08-29",5198.9,5198.9,5136.26,5198.9,14200],["2013-08-30",5261.53,5261.53,5136.26,5136.26,31280],["2013-09-03",5198.9,5198.9,5136.26,5198.9,3700],["2013-09-04",5198.9,5198.9,5136.26,5198.9,7600],["2013-09-05",5073.62,5136.26,5073.62,5136.26,16510],["2013-09-06",5136.26,5198.9,5010.98,5198.9,175300],["2013-09-09",5261.53,5261.53,5073.62,5073.62,24600],["2013-09-10",5073.62,5073.62,5010.98,5073.62,43000],["2013-09-11",5010.98,5073.62,4948.35,5010.98,30500],["2013-09-12",5010.98,5010.98,4948.35,5010.98,24200],["2013-09-13",4948.35,5010.98,4885.71,4948.35,44710],["2013-09-16",5010.98,5073.62,4948.35,4948.35,63600],["2013-09-17",4948.35,4948.35,4885.71,4948.35,41962],["2013-09-18",4948.35,4948.35,4823.07,4823.07,123200],["2013-09-19",4885.71,5010.98,4885.71,4948.35,26538],["2013-09-20",4948.35,4948.35,4885.71,4948.35,41610],["2013-09-23",4948.35,5073.62,4948.35,5073.62,17428],["2013-09-24",5010.98,5073.62,5010.98,5073.62,36000],["2013-09-25",5073.62,5073.62,4948.35,5073.62,41800],["2013-09-26",5010.98,5136.26,5010.98,5136.26,75710],["2013-09-27",5136.26,5136.26,5010.98,5010.98,23800],["2013-09-30",5073.62,5136.26,5073.62,5136.26,80000],["2013-10-01",5136.26,5198.9,5073.62,5073.62,68362],["2013-10-02",5073.62,5136.26,5073.62,5136.26,20850],["2013-10-03",5136.26,5136.26,4948.35,5010.98,44800],["2013-10-04",5136.26,5136.26,5010.98,5136.26,68662],["2013-10-07",5136.26,5261.53,5136.26,5261.53,76018],["2013-10-08",5198.9,5261.53,5136.26,5198.9,83200],["2013-10-09",5198.9,5574.72,5198.9,5449.44,154437],["2013-10-10",5449.44,5762.63,5449.44,5762.63,430820],["2013-10-11",5762.63,5887.91,5637.36,5699.99,157132],["2013-10-14",5637.36,5762.63,5574.72,5574.72,105792],["2013-10-15",5699.99,5950.54,5699.99,5825.27,169310],["2013-10-16",5762.63,6013.18,5762.63,5950.54,81500],["2013-10-17",5950.54,6075.82,5887.91,5887.91,160100],["2013-10-18",5825.27,5950.54,5825.27,5887.91,121500],["2013-10-21",5950.54,6138.46,5950.54,6013.18,263500],["2013-10-22",6075.82,6075.82,5887.91,5887.91,116550],["2013-10-23",6075.82,6075.82,5950.54,6013.18,61000],["2013-10-24",6138.46,6514.28,6138.46,6326.37,517670],["2013-10-25",6451.64,6451.64,6263.73,6263.73,117350],["2013-10-28",6263.73,6326.37,6201.09,6263.73,106256],["2013-10-29",6263.73,6326.37,6201.09,6201.09,52550],["2013-10-30",6263.73,6451.64,6263.73,6451.64,95420],["2013-10-31",6326.37,6451.64,6326.37,6451.64,123621],["2013-11-01",6389.0,6702.19,6389.0,6639.55,306640],["2013-11-04",6702.19,7265.93,6639.55,7265.93,831900],["2013-11-05",7391.2,7641.75,7391.2,7516.48,490880],["2013-11-06",7516.48,7579.11,7265.93,7516.48,265818],["2013-11-07",7516.48,8268.12,7453.84,7641.75,533231],["2013-11-08",7641.75,7704.39,7516.48,7579.11,187884],["2013-11-11",7641.75,7767.02,7453.84,7767.02,207850],["2013-11-12",7829.66,8017.57,7641.75,7767.02,395900],["2013-11-13",7829.66,8080.21,7704.39,7954.94,374155],["2013-11-14",8017.57,8080.21,7892.3,8080.21,142252],["2013-11-15",7954.94,8142.85,7892.3,8142.85,192029],["2013-11-18",8268.12,8268.12,8080.21,8080.21,227298],["2013-11-19",7954.94,8017.57,7829.66,7954.94,243112],["2013-11-20",7954.94,8017.57,7829.66,8017.57,211400],["2013-11-21",7892.3,8080.21,7704.39,7704.39,393007],["2013-11-22",7704.39,7829.66,7579.11,7767.02,277312],["2013-11-25",7829.66,7829.66,7641.75,7829.66,75242],["2013-11-26",7704.39,7829.66,7704.39,7704.39,154060],["2013-11-27",7704.39,8017.57,7704.39,7892.3,285922],["2013-11-28",7829.66,7892.3,7704.39,7704.39,183892],["2013-11-29",7892.3,7892.3,7704.39,7767.02,119512],["2013-12-02",7767.02,7829.66,7767.02,7767.02,89700],["2013-12-03",7767.02,7892.3,7704.39,7892.3,186480],["2013-12-04",7892.3,8205.49,7892.3,8142.85,614715],["2013-12-05",8205.49,8205.49,8080.21,8142.85,193000],["2013-12-06",8142.85,8268.12,8017.57,8268.12,213100],["2013-12-09",8330.76,8581.31,8330.76,8581.31,358410],["2013-12-10",8643.95,8706.58,8393.4,8393.4,213016],["2013-12-11",8393.4,8518.67,8017.57,8330.76,501170],["2013-12-12",8268.12,8393.4,8017.57,8393.4,347020],["2013-12-13",8330.76,8894.5,8330.76,8831.86,751551],["2013-12-16",8894.5,9583.51,8894.5,9520.87,634564],["2013-12-17",9646.14,9708.78,9270.32,9458.23,237212],["2013-12-18",9332.96,9395.59,9145.05,9332.96,222107],["2013-12-19",9395.59,9520.87,9332.96,9395.59,335700],["2013-12-20",9458.23,9520.87,9145.05,9145.05,222600],["2013-12-23",9145.05,9332.96,9145.05,9270.32,235620],["2013-12-24",9207.68,9270.32,9145.05,9270.32,205010],["2013-12-25",9145.05,9270.32,9082.41,9145.05,217400],["2013-12-26",9424.28,9703.52,9145.05,9214.85,172958],["2013-12-27",9284.66,9284.66,9005.43,9005.43,156900],["2013-12-30",8865.81,8865.81,8446.95,8446.95,323200],["2013-12-31",8446.95,8726.19,8307.33,8586.57,165366],["2014-01-02",8935.62,8935.62,8656.38,8726.19,36049],["2014-01-03",8656.38,8726.19,8516.76,8656.38,51115],["2014-01-06",8656.38,9075.24,8656.38,9005.43,179151],["2014-01-07",9214.85,9214.85,8865.81,8935.62,100240],["2014-01-08",9005.43,9005.43,8796.0,8935.62,80745],["2014-01-09",8796.0,8935.62,8796.0,8935.62,151512],["2014-01-10",8935.62,9354.47,8935.62,9214.85,242100],["2014-01-13",9145.05,9424.28,9145.05,9424.28,234200],["2014-01-14",9424.28,9703.52,9424.28,9494.09,237255],["2014-01-15",9494.09,9703.52,9214.85,9214.85,169040],["2014-01-16",9214.85,9424.28,9005.43,9075.24,157500],["2014-01-17",9145.05,9214.85,8935.62,9005.43,166200],["2014-01-20",9005.43,9005.43,8586.57,8796.0,141200],["2014-01-21",8726.19,8865.81,8516.76,8865.81,76642],["2014-01-22",8865.81,8865.81,8586.57,8586.57,164012],["2014-01-23",8586.57,8726.19,8586.57,8656.38,72700],["2014-01-24",8656.38,8796.0,8656.38,8796.0,60686],["2014-01-27",8796.0,9005.43,8516.76,8516.76,89600],["2014-02-06",8586.57,8935.62,8586.57,8796.0,77923],["2014-02-07",8796.0,9005.43,8796.0,8865.81,198020],["2014-02-10",8865.81,9354.47,8865.81,9354.47,260110],["2014-02-11",9424.28,9633.71,8865.81,8865.81,312424],["2014-02-12",9005.43,9284.66,9005.43,9284.66,232930],["2014-02-13",9284.66,9354.47,9075.24,9145.05,195300],["2014-02-14",9145.05,9214.85,9005.43,9214.85,392150],["2014-02-17",9075.24,10122.38,9075.24,10122.38,1031244],["2014-02-18",10122.38,10680.85,10122.38,10331.81,475870],["2014-02-19",10331.81,10750.66,10192.19,10611.04,584546],["2014-02-20",10611.04,10820.47,9703.52,9843.14,907486],["2014-02-21",9912.95,10052.57,9563.9,9912.95,205540],["2014-02-24",9912.95,10262.0,9912.95,10192.19,117948],["2014-02-25",10192.19,10401.62,10122.38,10262.0,213354],["2014-02-26",10401.62,10471.43,9982.76,10192.19,261801],["2014-02-27",10192.19,10262.0,9982.76,9982.76,306360],["2014-02-28",10122.38,10122.38,9773.33,10052.57,245720],["2014-03-03",9912.95,10052.57,9773.33,9773.33,201786],["2014-03-04",9703.52,9912.95,9633.71,9773.33,127100],["2014-03-05",9912.95,9982.76,9773.33,9912.95,69800],["2014-03-06",9843.14,9912.95,9773.33,9912.95,82720],["2014-03-07",10052.57,10052.57,9912.95,9912.95,159500],["2014-03-10",9912.95,10192.19,9912.95,10192.19,230566],["2014-03-11",10471.43,10750.66,10331.81,10611.04,527397],["2014-03-12",10680.85,10680.85,10331.81,10401.62,202220],["2014-03-13",10331.81,10401.62,10192.19,10401.62,177012],["2014-03-14",10331.81,10680.85,10262.0,10262.0,394125],["2014-03-17",10331.81,10611.04,10331.81,10401.62,280333],["2014-03-18",10541.24,10541.24,10331.81,10331.81,338730],["2014-03-19",10192.19,10890.28,10192.19,10680.85,463720],["2014-03-20",10750.66,10820.47,10401.62,10541.24,259550],["2014-03-21",10541.24,10680.85,10471.43,10680.85,291926],["2014-03-24",10680.85,11029.9,10471.43,10890.28,712370],["2014-03-25",10960.09,10960.09,10471.43,10541.24,301521],["2014-03-26",10541.24,10611.04,9982.76,10262.0,330410],["2014-03-27",9773.33,10262.0,9773.33,10262.0,301132],["2014-03-28",10192.19,10401.62,10192.19,10262.0,171800],["2014-03-31",10122.38,10192.19,9982.76,9982.76,158170],["2014-04-01",9982.76,9982.76,9424.28,9424.28,291676],["2014-04-02",9494.09,9563.9,9075.24,9494.09,392774],["2014-04-03",9633.71,10401.62,9633.71,10401.62,265350],["2014-04-04",10750.66,11378.95,10541.24,10820.47,949460],["2014-04-07",10820.47,10820.47,10541.24,10680.85,212532],["2014-04-08",10680.85,10750.66,10541.24,10611.04,321362],["2014-04-10",10611.04,11099.71,10471.43,10960.09,548100],["2014-04-11",10960.09,11029.9,10680.85,10960.09,241650],["2014-04-14",11099.71,11099.71,10820.47,10890.28,287290],["2014-04-15",10890.28,10890.28,10331.81,10331.81,340076],["2014-04-16",10262.0,10331.81,9982.76,10122.38,395600],["2014-04-17",10192.19,10401.62,10122.38,10262.0,177980],["2014-04-18",10262.0,10262.0,9703.52,9703.52,351450],["2014-04-21",9703.52,9773.33,9494.09,9563.9,71300],["2014-04-22",9633.71,9982.76,9563.9,9982.76,142750],["2014-04-23",9982.76,9982.76,9773.33,9773.33,72545],["2014-04-24",9982.76,9982.76,9773.33,9912.95,71000],["2014-04-25",9982.76,10122.38,9982.76,9982.76,149350],["2014-04-28",10192.19,10262.0,9843.14,9982.76,85441],["2014-04-29",9982.76,10122.38,9843.14,10122.38,63505],["2014-05-05",10122.38,10122.38,9563.9,9843.14,75300],["2014-05-06",9494.09,9843.14,9145.05,9843.14,119482],["2014-05-07",9982.76,9982.76,9354.47,9843.14,28850],["2014-05-08",9075.24,9214.85,8865.81,8865.81,291120],["2014-05-09",8726.19,9214.85,8726.19,9075.24,102400],["2014-05-12",8865.81,8865.81,8167.71,8167.71,150400],["2014-05-13",7958.28,8028.09,7539.43,7748.86,203600],["2014-05-14",7679.05,8516.76,7679.05,8446.95,153760],["2014-05-15",8237.52,8726.19,7679.05,7958.28,194702],["2014-05-16",7818.66,8377.14,7818.66,8307.33,89462],["2014-05-19",8167.71,8446.95,8167.71,8377.14,92300],["2014-05-20",8307.33,8516.76,8237.52,8516.76,134266],["2014-05-21",8446.95,8865.81,8446.95,8865.81,155100],["2014-05-22",8865.81,8865.81,8656.38,8726.19,180700],["2014-05-23",8656.38,8726.19,8516.76,8726.19,68300],["2014-05-26",8586.57,8796.0,8446.95,8656.38,62710],["2014-05-27",8377.14,8935.62,8377.14,8935.62,186522],["2014-05-28",8865.81,9005.43,8726.19,8865.81,96138],["2014-05-29",8656.38,8796.0,8516.76,8726.19,105677],["2014-05-30",8726.19,8726.19,8586.57,8586.57,65500],["2014-06-02",8586.57,8586.57,8237.52,8307.33,101110],["2014-06-03",8167.71,8377.14,8167.71,8377.14,49900],["2014-06-04",8237.52,8307.33,8097.9,8237.52,65800],["2014-06-05",8237.52,8446.95,8097.9,8446.95,55950],["2014-06-06",8446.95,8516.76,8377.14,8516.76,53735],["2014-06-09",8865.81,8865.81,8516.76,8726.19,126525],["2014-06-10",8865.81,8865.81,8307.33,8516.76,74000],["2014-06-11",8516.76,8656.38,8516.76,8656.38,32400],["2014-06-12",8726.19,8726.19,8586.57,8656.38,41700],["2014-06-13",8656.38,8935.62,8656.38,8865.81,273630],["2014-06-16",8935.62,9005.43,8865.81,8935.62,91100],["2014-06-17",8865.81,9075.24,8865.81,9075.24,128880],["2014-06-18",9075.24,9214.85,9005.43,9145.05,130900],["2014-06-19",8377.14,8865.81,8377.14,8796.0,161900],["2014-06-20",8935.62,8935.62,8796.0,8796.0,44610],["2014-06-23",8726.19,8796.0,8656.38,8726.19,57180],["2014-06-24",8796.0,8796.0,8656.38,8796.0,32910],["2014-06-25",8796.0,8935.62,8796.0,8865.81,62917],["2014-06-26",8586.57,8935.62,8586.57,8935.62,108326],["2014-06-27",8865.81,8935.62,8865.81,8865.81,37000],["2014-06-30",8935.62,8935.62,8865.81,8865.81,82580],["2014-07-01",8865.81,9075.24,8865.81,9005.43,156789],["2014-07-02",9005.43,9075.24,8935.62,9075.24,116500],["2014-07-03",9145.05,9494.09,9145.05,9424.28,367682],["2014-07-04",9424.28,9633.71,9354.47,9633.71,223908],["2014-07-07",9633.71,9633.71,9494.09,9494.09,127282],["2014-07-08",9424.28,9494.09,9354.47,9494.09,82400],["2014-07-09",9424.28,9494.09,9424.28,9424.28,60800],["2014-07-10",9354.47,9424.28,9214.85,9354.47,162700],["2014-07-11",9145.05,9354.47,9145.05,9354.47,95300],["2014-07-14",9284.66,9494.09,9145.05,9494.09,66200],["2014-07-15",9494.09,9494.09,9354.47,9424.28,73690],["2014-07-16",9494.09,9633.71,9424.28,9494.09,193370],["2014-07-17",9494.09,9563.9,9424.28,9563.9,42500],["2014-07-18",9494.09,9912.95,9424.28,9703.52,161980],["2014-07-21",9703.52,9703.52,9494.09,9563.9,102830],["2014-07-22",9633.71,9633.71,9563.9,9563.9,143320],["2014-07-23",9703.52,9703.52,9494.09,9563.9,131300],["2014-07-24",9494.09,9633.71,9494.09,9563.9,57100],["2014-07-25",9563.9,9633.71,9424.28,9424.28,85912],["2014-07-28",9354.47,9354.47,9075.24,9145.05,163205],["2014-07-29",9145.05,9145.05,9075.24,9145.05,168700],["2014-07-30",9145.05,9354.47,9145.05,9354.47,83783],["2014-07-31",9424.28,9424.28,9284.66,9284.66,56374],["2014-08-01",9214.85,9214.85,9075.24,9214.85,130600],["2014-08-04",9214.85,9284.66,9214.85,9214.85,71300],["2014-08-05",9214.85,9354.47,9214.85,9284.66,116000],["2014-08-06",9424.28,9633.71,9354.47,9494.09,414300],["2014-08-07",9563.9,9563.9,9424.28,9494.09,95132],["2014-08-08",9494.09,9494.09,9424.28,9494.09,70245],["2014-08-11",9494.09,9494.09,9354.47,9494.09,96043],["2014-08-12",9494.09,9494.09,9354.47,9354.47,66700],["2014-08-13",9284.66,9494.09,9284.66,9424.28,107380],["2014-08-14",9494.09,9633.71,9424.28,9494.09,145749],["2014-08-15",9563.9,9563.9,9494.09,9494.09,78550],["2014-08-18",9633.71,9982.76,9494.09,9773.33,494972],["2014-08-19",9912.95,10052.57,9773.33,9843.14,420753],["2014-08-20",9843.14,9982.76,9773.33,9912.95,109450],["2014-08-21",9912.95,9912.95,9633.71,9703.52,171460],["2014-08-22",9773.33,9773.33,9633.71,9703.52,166590],["2014-08-25",9843.14,9912.95,9773.33,9843.14,229110],["2014-08-26",9843.14,10820.47,9703.52,10820.47,780165],["2014-08-27",10820.47,10890.28,10262.0,10331.81,350150],["2014-08-28",10331.81,10541.24,10262.0,10401.62,175300],["2014-08-29",10401.62,10401.62,10192.19,10262.0,244800],["2014-09-03",10471.43,10750.66,10262.0,10331.81,271010],["2014-09-04",10262.0,10331.81,10122.38,10262.0,282400],["2014-09-05",10192.19,10331.81,10192.19,10331.81,216700],["2014-09-08",10471.43,10541.24,10262.0,10331.81,160312],["2014-09-09",10262.0,10262.0,9494.09,9773.33,294200],["2014-09-10",9773.33,10401.62,9563.9,9773.33,383630],["2014-09-11",9912.95,10052.57,9843.14,10052.57,138358],["2014-09-12",10052.57,10052.57,9912.95,10052.57,79170],["2014-09-15",10052.57,10192.19,9912.95,9982.76,205610],["2014-09-16",9912.95,9912.95,9633.71,9843.14,247700],["2014-09-17",9982.76,10122.38,9843.14,10122.38,286400],["2014-09-18",10122.38,10680.85,10122.38,10192.19,681332],["2014-09-19",10262.0,10401.62,10192.19,10192.19,109100],["2014-09-22",10192.19,10611.04,9912.95,9982.76,539613],["2014-09-23",9982.76,10471.43,9912.95,10331.81,465500],["2014-09-24",10331.81,10331.81,10052.57,10331.81,126582],["2014-09-25",10262.0,10262.0,10052.57,10262.0,203300],["2014-09-26",10262.0,10262.0,9912.95,9982.76,369100],["2014-09-29",9982.76,10122.38,9982.76,9982.76,93600],["2014-09-30",9912.95,10052.57,9912.95,10052.57,147650],["2014-10-01",10122.38,10262.0,10122.38,10192.19,170350],["2014-10-02",10192.19,10192.19,10122.38,10192.19,148840],["2014-10-03",10122.38,10331.81,10122.38,10262.0,263250],["2014-10-06",10262.0,10331.81,10122.38,10262.0,166772],["2014-10-07",10471.43,11239.33,10331.81,11239.33,1715845],["2014-10-08",11378.95,12007.24,11378.95,11728.0,1136116],["2014-10-09",11728.0,12007.24,11448.76,11728.0,668500],["2014-10-10",11518.57,11588.38,11239.33,11309.14,666321],["2014-10-13",11309.14,11728.0,11169.52,11448.76,365860],["2014-10-14",11448.76,11728.0,11029.9,11029.9,193820],["2014-10-15",11029.9,11309.14,10680.85,11309.14,315000],["2014-10-16",11169.52,11169.52,10471.43,10471.43,569106],["2014-10-17",10401.62,10680.85,10401.62,10680.85,142850],["2014-10-20",10680.85,10750.66,10611.04,10680.85,101712],["2014-10-21",10680.85,10680.85,10541.24,10611.04,178900],["2014-10-22",10750.66,10820.47,10611.04,10750.66,188800],["2014-10-23",10680.85,10750.66,10541.24,10541.24,177319],["2014-10-24",10471.43,10611.04,10471.43,10541.24,121607],["2014-10-27",10471.43,10541.24,10052.57,10052.57,222400],["2014-10-28",10052.57,10331.81,10052.57,10262.0,144400],["2014-10-29",10262.0,10750.66,10262.0,10680.85,151800],["2014-10-30",10680.85,10680.85,10471.43,10471.43,165100],["2014-10-31",10471.43,10680.85,10471.43,10611.04,86960],["2014-11-03",10750.66,10890.28,10611.04,10611.04,88930],["2014-11-04",10541.24,10960.09,10541.24,10820.47,252710],["2014-11-05",10750.66,10820.47,10611.04,10820.47,169906],["2014-11-06",10820.47,10890.28,10680.85,10820.47,105140],["2014-11-07",10820.47,10960.09,10820.47,10960.09,159925],["2014-11-10",10960.09,11448.76,10960.09,11099.71,299106],["2014-11-11",11239.33,11239.33,10890.28,11099.71,117200],["2014-11-12",10960.09,11099.71,10820.47,11029.9,228870],["2014-11-13",11029.9,11239.33,10960.09,11029.9,207050],["2014-11-14",10960.09,10960.09,10680.85,10960.09,121250],["2014-11-17",10750.66,10890.28,10680.85,10820.47,158450],["2014-11-18",10750.66,10820.47,10680.85,10680.85,215426],["2014-11-19",10680.85,10680.85,10471.43,10541.24,230100],["2014-11-20",10541.24,10680.85,10541.24,10611.04,69400],["2014-11-21",10541.24,10611.04,10401.62,10401.62,205200],["2014-11-24",10331.81,10471.43,10192.19,10262.0,123720],["2014-11-25",10192.19,10401.62,10192.19,10331.81,96591],["2014-11-26",10331.81,10401.62,10122.38,10122.38,127510],["2014-11-27",10192.19,10192.19,10122.38,10192.19,83300],["2014-11-28",10262.0,10471.43,10262.0,10471.43,59736],["2014-12-01",10471.43,10541.24,10471.43,10471.43,70200],["2014-12-02",10471.43,10541.24,10401.62,10541.24,172503],["2014-12-03",10541.24,10541.24,10471.43,10541.24,62100],["2014-12-04",10541.24,10750.66,10541.24,10680.85,185400],["2014-12-05",10541.24,10680.85,10541.24,10541.24,121992],["2014-12-08",10680.85,10680.85,10401.62,10471.43,172500],["2014-12-09",10401.62,10401.62,10052.57,10052.57,239660],["2014-12-10",10192.19,10331.81,9982.76,10331.81,164930],["2014-12-11",10262.0,10262.0,10192.19,10262.0,59600],["2014-12-12",10262.0,10262.0,10192.19,10192.19,20000],["2014-12-15",10192.19,10262.0,10192.19,10192.19,67200],["2014-12-16",10052.57,10192.19,9982.76,10052.57,114498],["2014-12-17",10052.57,10052.57,9424.28,9773.33,186600],["2014-12-18",9773.33,9982.76,9773.33,9982.76,41901],["2014-12-19",9912.95,9912.95,9703.52,9843.14,69620],["2014-12-22",9773.33,10122.38,9773.33,9912.95,74500],["2014-12-23",9982.76,10122.38,9843.14,9982.76,174400],["2014-12-24",10122.38,10331.81,10122.38,10331.81,128600],["2014-12-25",10331.81,10611.04,10331.81,10331.81,231500],["2014-12-26",10262.0,10331.81,10122.38,10331.81,80600],["2014-12-29",10262.0,10262.0,9843.14,9982.76,97000],["2014-12-30",10122.38,10192.19,9912.95,10192.19,47652],["2014-12-31",10192.19,10471.43,10192.19,10471.43,89688],["2015-01-05",10471.43,10471.43,10192.19,10192.19,14000],["2015-01-06",10122.38,10331.81,10052.57,10331.81,95427],["2015-01-07",10331.81,10471.43,10331.81,10401.62,99400],["2015-01-08",10401.62,10471.43,10331.81,10471.43,92600],["2015-01-09",10680.85,10820.47,10541.24,10611.04,378300],["2015-01-12",10820.47,10820.47,10611.04,10611.04,137531],["2015-01-13",10611.04,10680.85,10471.43,10611.04,89200],["2015-01-14",10611.04,10611.04,10471.43,10471.43,73450],["2015-01-15",10541.24,10611.04,10471.43,10611.04,88431],["2015-01-16",10611.04,10611.04,10471.43,10611.04,85710],["2015-01-19",10611.04,10611.04,10471.43,10541.24,36200],["2015-01-20",10471.43,10541.24,10471.43,10541.24,91400],["2015-01-21",10616.0,10690.76,10466.47,10616.0,83685],["2015-01-22",10616.0,10690.76,10541.24,10616.0,51400],["2015-01-23",10616.0,10765.52,10616.0,10616.0,81900],["2015-01-26",10690.76,10765.52,10690.76,10690.76,56831],["2015-01-27",10690.76,10765.52,10541.24,10541.24,81410],["2015-01-28",10765.52,10765.52,10466.47,10541.24,58900],["2015-01-29",10541.24,10616.0,10466.47,10616.0,69200],["2015-01-30",10541.24,10616.0,10391.71,10616.0,76701],["2015-02-02",10466.47,10541.24,10466.47,10541.24,36760],["2015-02-03",10466.47,10466.47,10391.71,10391.71,62500],["2015-02-04",10316.95,10391.71,10316.95,10391.71,38400],["2015-02-05",10242.19,10466.47,10242.19,10466.47,10610],["2015-02-06",10466.47,10616.0,10391.71,10616.0,112900],["2015-02-09",10690.76,10915.04,10616.0,10765.52,302600],["2015-02-10",10840.28,11214.08,10840.28,11214.08,297700],["2015-02-11",11139.32,11288.84,11139.32,11214.08,313500],["2015-02-12",11214.08,11812.16,11214.08,11662.64,889800],["2015-02-13",11662.64,11737.4,11662.64,11662.64,236886],["2015-02-24",11662.64,11662.64,11288.84,11587.88,74810],["2015-02-25",11513.12,12185.97,11513.12,11961.69,834225],["2015-02-26",11961.69,12111.21,11812.16,12111.21,159100],["2015-02-27",12036.45,12036.45,11737.4,11961.69,116800],["2015-03-02",11961.69,12260.73,11737.4,12111.21,237900],["2015-03-03",12111.21,12410.25,12036.45,12260.73,426200],["2015-03-04",12260.73,12260.73,12036.45,12111.21,82220],["2015-03-05",12111.21,12111.21,11662.64,11662.64,370600],["2015-03-06",11662.64,11737.4,11587.88,11737.4,143800],["2015-03-09",11737.4,11737.4,11587.88,11662.64,38610],["2015-03-10",11662.64,11662.64,11438.36,11587.88,98503],["2015-03-11",11587.88,11587.88,11363.6,11363.6,89300],["2015-03-12",11363.6,11513.12,11363.6,11363.6,65800],["2015-03-13",11587.88,11587.88,11363.6,11438.36,90700],["2015-03-16",11363.6,11438.36,11214.08,11288.84,81900],["2015-03-17",11288.84,11438.36,11214.08,11363.6,149810],["2015-03-18",11363.6,11438.36,11214.08,11288.84,104710],["2015-03-19",11513.12,11513.12,11139.32,11139.32,62238],["2015-03-20",11214.08,11214.08,11139.32,11214.08,27124],["2015-03-23",11214.08,11214.08,10915.04,10915.04,93900],["2015-03-24",10840.28,10989.8,10690.76,10989.8,106600],["2015-03-25",10989.8,10989.8,10765.52,10915.04,106200],["2015-03-26",10765.52,11064.56,10765.52,10915.04,23600],["2015-03-27",10915.04,10989.8,10616.0,10690.76,89426],["2015-03-30",10690.76,10840.28,10616.0,10690.76,91800],["2015-03-31",10690.76,10840.28,10690.76,10840.28,79620],["2015-04-01",10840.28,10840.28,10541.24,10541.24,192500],["2015-04-02",10616.0,10915.04,10616.0,10915.04,54306],["2015-04-03",10915.04,10989.8,10840.28,10989.8,65660],["2015-04-06",10989.8,11438.36,10989.8,11288.84,172570],["2015-04-07",11214.08,11363.6,11214.08,11363.6,56250],["2015-04-08",11438.36,11662.64,11438.36,11587.88,178300],["2015-04-09",11587.88,11961.69,11587.88,11812.16,325306],["2015-04-10",11812.16,11961.69,11812.16,11812.16,120112],["2015-04-13",11812.16,11812.16,11438.36,11587.88,181800],["2015-04-14",11438.36,11438.36,11363.6,11363.6,9700],["2015-04-15",11214.08,11438.36,11214.08,11363.6,35500],["2015-04-16",11363.6,11513.12,11363.6,11513.12,24801],["2015-04-17",11513.12,11587.88,11513.12,11513.12,97404],["2015-04-20",11513.12,11513.12,11363.6,11513.12,65300],["2015-04-21",11363.6,11438.36,11214.08,11288.84,114210],["2015-04-22",11363.6,11363.6,11288.84,11288.84,68782],["2015-04-23",11214.08,11288.84,10915.04,11288.84,61736],["2015-04-24",11214.08,11288.84,11214.08,11288.84,30730],["2015-04-27",11214.08,11214.08,11064.56,11139.32,119156],["2015-05-04",11139.32,11139.32,10616.0,10765.52,256810],["2015-05-05",10616.0,10915.04,10616.0,10915.04,353068],["2015-05-06",10915.04,10915.04,10690.76,10765.52,349030],["2015-05-07",10690.76,11139.32,10690.76,10915.04,114900],["2015-05-08",10915.04,11139.32,10840.28,10915.04,50430],["2015-05-11",10915.04,10989.8,10840.28,10989.8,60500],["2015-05-12",10840.28,10915.04,10765.52,10840.28,88340],["2015-05-13",10765.52,10840.28,10765.52,10765.52,17700],["2015-05-14",10690.76,10765.52,10690.76,10690.76,31000],["2015-05-15",10765.52,10765.52,10690.76,10690.76,59308],["2015-05-18",10616.0,10690.76,10541.24,10690.76,20400],["2015-05-19",10690.76,10840.28,10690.76,10840.28,70120],["2015-05-20",10840.28,11288.84,10840.28,11288.84,83192],["2015-05-21",11214.08,11214.08,10989.8,11139.32,12108],["2015-05-22",10915.04,11064.56,10840.28,10915.04,72320],["2015-05-25",10840.28,10989.8,10840.28,10915.04,96000],["2015-05-26",10915.04,11214.08,10915.04,11139.32,116300],["2015-05-27",10989.8,11064.56,10989.8,11064.56,39020],["2015-05-28",11139.32,11139.32,10989.8,11139.32,30260],["2015-05-29",10989.8,11064.56,10915.04,11064.56,85800],["2015-06-01",10915.04,10989.8,10915.04,10915.04,41700],["2015-06-02",10915.04,10915.04,10840.28,10840.28,22700],["2015-06-03",10840.28,11139.32,10840.28,11139.32,139086],["2015-06-04",10989.8,11064.56,10915.04,11064.56,41000],["2015-06-05",10989.8,11139.32,10989.8,11139.32,46185],["2015-06-08",11064.56,11139.32,11064.56,11064.56,94500],["2015-06-09",10989.8,10989.8,10989.8,10989.8,33400],["2015-06-10",10915.04,10915.04,10840.28,10915.04,82200],["2015-06-11",10989.8,11139.32,10840.28,11064.56,114766],["2015-06-12",11214.08,11214.08,11064.56,11139.32,56739],["2015-06-15",11064.56,11139.32,11064.56,11139.32,37832],["2015-06-16",11064.56,11064.56,10989.8,11064.56,56156],["2015-06-17",10915.04,11064.56,10915.04,10989.8,75356],["2015-06-18",11064.56,11064.56,10915.04,10915.04,13500],["2015-06-19",10915.04,11139.32,10915.04,10989.8,73450],["2015-06-22",10989.8,10989.8,10989.8,10989.8,53935],["2015-06-23",10989.8,10989.8,10915.04,10989.8,40400],["2015-06-24",10989.8,10989.8,10915.04,10915.04,18400],["2015-06-25",10915.04,10915.04,10840.28,10915.04,70200],["2015-06-26",10989.8,11064.56,10989.8,10989.8,32180],["2015-06-29",10915.04,10915.04,10915.04,10915.04,29600],["2015-06-30",10915.04,10989.8,10840.28,10840.28,82800],["2015-07-01",10915.04,11064.56,10840.28,10915.04,60300],["2015-07-02",10915.04,11064.56,10915.04,10915.04,21626],["2015-07-03",11073.23,11152.32,10915.04,10915.04,21351],["2015-07-06",11231.42,11231.42,10915.04,11073.23,20200],["2015-07-07",11152.32,11152.32,10915.04,11152.32,77140],["2015-07-08",11152.32,11152.32,10915.04,10915.04,52770],["2015-07-09",10835.94,11073.23,10835.94,11073.23,21100],["2015-07-10",10915.04,11152.32,10915.04,11152.32,19800],["2015-07-13",11073.23,11152.32,10994.13,11152.32,13710],["2015-07-14",10994.13,11152.32,10915.04,11073.23,27400],["2015-07-15",10994.13,10994.13,10835.94,10835.94,64700],["2015-07-16",10835.94,10835.94,10756.85,10835.94,2200],["2015-07-17",10677.75,10835.94,10677.75,10756.85,37800],["2015-07-20",9728.62,10835.94,9728.62,10677.75,24836],["2015-07-21",9649.53,10835.94,9649.53,10598.66,15419],["2015-07-22",9570.43,10756.85,9570.43,10677.75,16220],["2015-07-23",10835.94,10835.94,10598.66,10677.75,25510],["2015-07-24",10598.66,10677.75,10519.57,10677.75,40433],["2015-07-27",10677.75,10677.75,10519.57,10677.75,74410],["2015-07-28",10598.66,10677.75,10519.57,10598.66,18426],["2015-07-29",10519.57,10677.75,10519.57,10677.75,50660],["2015-07-30",10598.66,10598.66,10440.47,10598.66,5000],["2015-07-31",10677.75,10835.94,10519.57,10677.75,43900],["2015-08-03",10519.57,10598.66,10519.57,10598.66,6400],["2015-08-04",10598.66,10598.66,10519.57,10598.66,7300],["2015-08-05",10598.66,10598.66,10519.57,10519.57,85400],["2015-08-06",10519.57,10598.66,10440.47,10598.66,54713],["2015-08-07",10519.57,10677.75,10440.47,10677.75,59840],["2015-08-10",10677.75,10756.85,10677.75,10677.75,21600],["2015-08-11",10677.75,10756.85,10598.66,10756.85,17582],["2015-08-12",10598.66,10677.75,10598.66,10598.66,14800],["2015-08-13",10440.47,10519.57,10440.47,10440.47,33500],["2015-08-14",10519.57,10519.57,10282.28,10440.47,34100],["2015-08-17",10440.47,10440.47,10361.38,10361.38,13270],["2015-08-18",10361.38,10440.47,10282.28,10440.47,16335],["2015-08-19",10361.38,10361.38,10282.28,10361.38,26000],["2015-08-20",10282.28,10282.28,10203.19,10282.28,20605],["2015-08-21",10282.28,10282.28,10045.0,10124.09,20700],["2015-08-24",9886.81,9886.81,9412.24,9412.24,57300],["2015-08-25",9412.24,9965.9,9412.24,9728.62,24700],["2015-08-26",8937.68,10045.0,8937.68,10045.0,38980],["2015-08-27",10045.0,10124.09,9965.9,9965.9,11400],["2015-08-28",9965.9,10045.0,9807.72,10045.0,14250],["2015-08-31",9965.9,10045.0,9886.81,10045.0,6800],["2015-09-01",9886.81,10203.19,9886.81,10124.09,16100],["2015-09-03",10124.09,10124.09,9728.62,10045.0,36300],["2015-09-04",10045.0,10045.0,10045.0,10045.0,300],["2015-09-07",10045.0,10045.0,10045.0,10045.0,0],["2015-09-08",9807.72,10045.0,9807.72,10045.0,15400],["2015-09-09",9886.81,10045.0,9807.72,10045.0,21482],["2015-09-10",9728.62,10045.0,9728.62,10045.0,36380],["2015-09-11",9807.72,9965.9,9807.72,9965.9,102500],["2015-09-14",9728.62,9807.72,9728.62,9807.72,14888],["2015-09-15",9649.53,9807.72,9649.53,9728.62,21000],["2015-09-16",9807.72,9886.81,9728.62,9728.62,29100],["2015-09-17",9886.81,9886.81,9728.62,9886.81,27220],["2015-09-18",9965.9,10045.0,9886.81,10045.0,8000],["2015-09-21",10045.0,10045.0,10045.0,10045.0,0],["2015-09-22",10045.0,10203.19,10045.0,10203.19,60293],["2015-09-23",10203.19,10282.28,10203.19,10203.19,65600],["2015-09-24",10282.28,10361.38,10282.28,10361.38,73700],["2015-09-25",10282.28,10282.28,10203.19,10282.28,5800],["2015-09-28",10203.19,10282.28,10124.09,10124.09,23312],["2015-09-29",9965.9,10203.19,9965.9,10203.19,12900],["2015-09-30",10045.0,10203.19,10045.0,10203.19,5400],["2015-10-01",10124.09,10124.09,10045.0,10045.0,14500],["2015-10-02",10045.0,10124.09,10045.0,10045.0,45300],["2015-10-05",10045.0,10124.09,10045.0,10124.09,11400],["2015-10-06",10203.19,10282.28,10045.0,10124.09,56397],["2015-10-07",10124.09,10124.09,10045.0,10124.09,27690],["2015-10-08",10124.09,10124.09,9965.9,10124.09,25632],["2015-10-09",10124.09,10124.09,10045.0,10045.0,7514],["2015-10-12",10045.0,10124.09,9965.9,10124.09,23000],["2015-10-13",10045.0,10124.09,10045.0,10124.09,11100],["2015-10-14",10045.0,10124.09,9965.9,10124.09,7300],["2015-10-15",10045.0,10124.09,10045.0,10045.0,110700],["2015-10-16",10045.0,10045.0,9965.9,10045.0,30100],["2015-10-19",10045.0,10045.0,9886.81,10045.0,47680],["2015-10-20",9965.9,10045.0,9965.9,10045.0,28400],["2015-10-21",9965.9,9965.9,9886.81,9886.81,4032],["2015-10-22",9965.9,9965.9,9807.72,9886.81,29100],["2015-10-23",9886.81,9886.81,9807.72,9886.81,43000],["2015-10-26",9886.81,9886.81,9886.81,9886.81,6580],["2015-10-27",9807.72,9886.81,9807.72,9886.81,2000],["2015-10-28",9807.72,9807.72,9649.53,9807.72,31800],["2015-10-29",9649.53,9728.62,9649.53,9728.62,13200],["2015-10-30",9807.72,9807.72,9807.72,9807.72,20700],["2015-11-02",9728.62,9807.72,9728.62,9728.62,19660],["2015-11-03",9728.62,9807.72,9728.62,9807.72,33514],["2015-11-04",9807.72,9807.72,9807.72,9807.72,37600],["2015-11-05",9807.72,9886.81,9807.72,9886.81,10900],["2015-11-06",9728.62,9807.72,9649.53,9807.72,41100],["2015-11-09",9649.53,9728.62,9649.53,9728.62,7000],["2015-11-10",9807.72,9807.72,9728.62,9728.62,71200],["2015-11-11",9728.62,9807.72,9728.62,9807.72,26200],["2015-11-12",9728.62,9807.72,9728.62,9807.72,24200],["2015-11-13",9728.62,9807.72,9728.62,9807.72,74300],["2015-11-16",9807.72,9807.72,9807.72,9807.72,64700],["2015-11-17",9807.72,9965.9,9807.72,9886.81,46400],["2015-11-18",9807.72,9886.81,9807.72,9886.81,34000],["2015-11-19",9886.81,9965.9,9886.81,9886.81,39657],["2015-11-20",9965.9,10124.09,9965.9,9965.9,59900],["2015-11-23",10124.09,10282.28,10124.09,10282.28,67900],["2015-11-24",10124.09,10203.19,10124.09,10203.19,3100],["2015-11-25",10124.09,10124.09,9965.9,9965.9,4600],["2015-11-26",9886.81,10045.0,9886.81,10045.0,1175],["2015-11-27",10045.0,10045.0,9965.9,9965.9,5600],["2015-11-30",10045.0,10045.0,9886.81,9886.81,20343],["2015-12-01",10045.0,10045.0,9965.9,9965.9,20700],["2015-12-02",9965.9,10045.0,9965.9,10045.0,23400],["2015-12-03",10045.0,10124.09,10045.0,10124.09,23820],["2015-12-04",10124.09,10124.09,10045.0,10045.0,1250],["2015-12-07",9965.9,10203.19,9886.81,10203.19,48300],["2015-12-08",10045.0,10203.19,10045.0,10124.09,51300],["2015-12-09",10203.19,10282.28,10203.19,10203.19,54800],["2015-12-10",10203.19,10282.28,10203.19,10203.19,56340],["2015-12-11",10282.28,10361.38,10282.28,10361.38,72690],["2015-12-14",10361.38,10440.47,10361.38,10440.47,32640],["2015-12-15",10440.47,10440.47,10440.47,10440.47,25000],["2015-12-16",10361.38,10440.47,10361.38,10440.47,2000],["2015-12-17",10440.47,10440.47,10361.38,10440.47,38220],["2015-12-18",10440.47,10440.47,10361.38,10440.47,22700],["2015-12-21",10440.47,10440.47,10440.47,10440.47,39330],["2015-12-22",10282.28,10440.47,10282.28,10440.47,50000],["2015-12-23",10282.28,10440.47,10282.28,10440.47,36410],["2015-12-24",10282.28,10282.28,10282.28,10282.28,5100],["2015-12-25",10203.19,10282.28,10203.19,10282.28,11000],["2015-12-28",10282.28,10282.28,10282.28,10282.28,14700],["2015-12-29",10124.09,10598.66,10124.09,10519.57,88400],["2015-12-30",10519.57,10677.75,10519.57,10598.66,122250],["2015-12-31",10598.66,10598.66,10598.66,10598.66,80510],["2016-01-04",10440.47,10519.57,10440.47,10519.57,11560],["2016-01-05",10361.38,10361.38,10282.28,10361.38,7000],["2016-01-06",10440.47,10440.47,10440.47,10440.47,100],["2016-01-07",10282.28,10282.28,10124.09,10282.28,26900],["2016-01-08",10282.28,10282.28,10045.0,10282.28,6820],["2016-01-11",10203.19,10203.19,10045.0,10045.0,200],["2016-01-12",10203.19,10203.19,10124.09,10124.09,12100],["2016-01-13",10124.09,10124.09,9965.9,10045.0,5720],["2016-01-14",10045.0,10045.0,9965.9,10045.0,1500],["2016-01-15",9965.9,9965.9,9886.81,9886.81,4900],["2016-01-18",9807.72,9807.72,9570.43,9807.72,10500],["2016-01-19",9807.72,9886.81,9807.72,9886.81,1600],["2016-01-20",9886.81,9886.81,9649.53,9886.81,12000],["2016-01-21",9570.43,9807.72,9491.34,9807.72,9020],["2016-01-22",9807.72,9807.72,9491.34,9570.43,21400],["2016-01-25",9649.53,9886.81,9649.53,9886.81,47600],["2016-01-26",9886.81,9886.81,9491.34,9649.53,1800],["2016-01-27",9649.53,9728.62,9649.53,9728.62,3900],["2016-01-28",9570.43,9570.43,9491.34,9491.34,14100],["2016-01-29",9649.53,9728.62,9570.43,9728.62,13400],["2016-02-01",9649.53,9886.81,9649.53,9886.81,55700],["2016-02-02",9649.53,9886.81,9649.53,9886.81,5100],["2016-02-03",9886.81,9886.81,9886.81,9886.81,0],["2016-02-04",9886.81,9886.81,9886.81,9886.81,0],["2016-02-05",9886.81,9886.81,9886.81,9886.81,1000],["2016-02-15",9886.81,9886.81,9886.81,9886.81,45],["2016-02-16",9807.72,9807.72,9807.72,9807.72,160],["2016-02-17",9728.62,9728.62,9570.43,9649.53,29560],["2016-02-18",9649.53,9649.53,9649.53,9649.53,52000],["2016-02-19",9649.53,9886.81,9649.53,9886.81,29300],["2016-02-22",9649.53,9728.62,9649.53,9728.62,33850],["2016-02-23",9649.53,9807.72,9649.53,9807.72,22600],["2016-02-24",9807.72,9807.72,9649.53,9649.53,17300],["2016-02-25",9728.62,9728.62,9649.53,9649.53,27300],["2016-02-26",9649.53,9649.53,9570.43,9570.43,5200],["2016-02-29",9570.43,9570.43,9491.34,9491.34,18700],["2016-03-01",9649.53,9649.53,9491.34,9649.53,4200],["2016-03-02",9570.43,9649.53,9570.43,9649.53,17830],["2016-03-03",9570.43,9649.53,9570.43,9570.43,8055],["2016-03-04",9570.43,9649.53,9491.34,9649.53,12650],["2016-03-07",9570.43,9570.43,9491.34,9570.43,22500],["2016-03-08",9491.34,9491.34,9412.24,9412.24,14300],["2016-03-09",9412.24,9649.53,9412.24,9570.43,16200],["2016-03-10",9491.34,9570.43,9491.34,9570.43,1200],["2016-03-11",9570.43,10124.09,9412.24,9886.81,24900],["2016-03-14",9807.72,9886.81,9807.72,9807.72,1390],["2016-03-15",9570.43,9807.72,9570.43,9807.72,23866],["2016-03-16",9728.62,9886.81,9728.62,9886.81,10966],["2016-03-17",9807.72,9886.81,9807.72,9886.81,40200],["2016-03-18",9886.81,9886.81,9728.62,9728.62,3000],["2016-03-21",9886.81,9886.81,9649.53,9807.72,15500],["2016-03-22",9728.62,9728.62,9491.34,9728.62,9305],["2016-03-23",9728.62,9965.9,9728.62,9965.9,31440],["2016-03-24",9965.9,10124.09,9886.81,9886.81,21400],["2016-03-25",9728.62,9886.81,9728.62,9807.72,9100],["2016-03-28",9728.62,9886.81,9649.53,9807.72,17312],["2016-03-29",9728.62,9728.62,9570.43,9649.53,29270],["2016-03-30",9491.34,9807.72,9491.34,9807.72,23600],["2016-03-31",9649.53,9965.9,9649.53,9965.9,32500],["2016-04-01",9649.53,9886.81,9649.53,9728.62,22100],["2016-04-04",9728.62,9807.72,9491.34,9807.72,52800],["2016-04-05",9728.62,9728.62,9570.43,9728.62,15960],["2016-04-06",9570.43,9728.62,9570.43,9728.62,16566],["2016-04-07",9728.62,9728.62,9649.53,9649.53,1534],["2016-04-08",9649.53,9649.53,9570.43,9649.53,4100],["2016-04-11",9649.53,9807.72,9649.53,9807.72,17800],["2016-04-12",9649.53,9807.72,9649.53,9807.72,1966],["2016-04-13",9649.53,9807.72,9491.34,9807.72,86390],["2016-04-14",9807.72,9886.81,9807.72,9886.81,59800],["2016-04-15",9886.81,10203.19,9886.81,10045.0,57280],["2016-04-19",10124.09,10124.09,9886.81,9886.81,50140],["2016-04-20",9886.81,9886.81,9807.72,9807.72,62410],["2016-04-21",9807.72,9886.81,9807.72,9886.81,11700],["2016-04-22",9886.81,9965.9,9807.72,9886.81,24510],["2016-04-25",9886.81,9886.81,9807.72,9807.72,25000],["2016-04-26",9807.72,9807.72,9807.72,9807.72,14618],["2016-04-27",9807.72,9807.72,9807.72,9807.72,28400],["2016-04-28",9807.72,9807.72,9728.62,9728.62,4930],["2016-04-29",9728.62,9807.72,9728.62,9728.62,23597],["2016-05-04",9649.53,9728.62,9649.53,9728.62,36097],["2016-05-05",9649.53,9728.62,9649.53,9728.62,7360],["2016-05-06",9728.62,9728.62,9649.53,9649.53,17700],["2016-05-09",9649.53,9649.53,9570.43,9570.43,7100],["2016-05-10",9570.43,9570.43,9491.34,9570.43,9216],["2016-05-11",9570.43,9570.43,9570.43,9570.43,5200],["2016-05-12",9570.43,9570.43,9491.34,9491.34,4700],["2016-05-13",9491.34,9491.34,9333.15,9333.15,3900],["2016-05-16",9412.24,9491.34,8937.68,8937.68,12905],["2016-05-17",9333.15,9333.15,9016.77,9016.77,9100],["2016-05-18",9254.05,9333.15,9095.87,9333.15,20800],["2016-05-19",9016.77,9174.96,9016.77,9174.96,3021],["2016-05-20",9016.77,9333.15,9016.77,9333.15,200],["2016-05-23",9095.87,9254.05,9095.87,9254.05,1720],["2016-05-24",9095.87,9174.96,9016.77,9174.96,18420],["2016-05-25",9095.87,9570.43,9016.77,9254.05,36000],["2016-05-26",8937.68,9254.05,8937.68,9095.87,8280],["2016-05-27",9174.96,9174.96,9174.96,9174.96,3000],["2016-05-30",9174.96,9254.05,9016.77,9016.77,2200],["2016-05-31",9254.05,9333.15,9095.87,9333.15,24200],["2016-06-01",9333.15,9333.15,9333.15,9333.15,0],["2016-06-02",9016.77,9333.15,9016.77,9333.15,3400],["2016-06-03",9174.96,9254.05,9174.96,9254.05,3300],["2016-06-06",9254.05,9412.24,9254.05,9254.05,12970],["2016-06-07",9412.24,9412.24,9095.87,9254.05,23880],["2016-06-08",9254.05,9333.15,9254.05,9333.15,2700],["2016-06-09",9333.15,9491.34,9333.15,9491.34,19230],["2016-06-10",9412.24,9649.53,9412.24,9649.53,54896],["2016-06-13",9649.53,10361.38,9649.53,9728.62,987300],["2016-06-14",9807.72,9886.81,9254.05,9570.43,12200],["2016-06-15",9570.43,9570.43,9333.15,9333.15,13400],["2016-06-16",9333.15,9649.53,9174.96,9491.34,42856],["2016-06-17",9491.34,9491.34,9333.15,9491.34,10530],["2016-06-20",9333.15,9491.34,9174.96,9412.24,11100],["2016-06-21",9412.24,9412.24,9333.15,9412.24,22782],["2016-06-22",9412.24,9491.34,9412.24,9491.34,7550],["2016-06-23",9254.05,9491.34,9254.05,9491.34,7100],["2016-06-24",9333.15,9412.24,8621.3,9174.96,70469],["2016-06-27",9886.81,9886.81,9174.96,9412.24,1700],["2016-06-28",9174.96,9649.53,9174.96,9649.53,6816],["2016-06-29",9412.24,9807.72,9333.15,9807.72,32500],["2016-06-30",9649.53,9807.72,9333.15,9807.72,34921],["2016-07-01",9649.53,9649.53,9570.43,9570.43,2500],["2016-07-04",9649.53,9649.53,9649.53,9649.53,100],["2016-07-05",9649.53,9649.53,9412.24,9570.43,6603],["2016-07-06",9491.34,9570.43,9491.34,9570.43,730],["2016-07-07",9491.34,9807.72,9491.34,9728.62,19612],["2016-07-08",9807.72,9807.72,9491.34,9570.43,2160],["2016-07-11",9649.53,9649.53,9491.34,9491.34,1000],["2016-07-12",9491.34,9570.43,9412.24,9491.34,35948],["2016-07-13",9491.34,9728.62,9491.34,9570.43,58480],["2016-07-14",9649.53,9807.72,9649.53,9649.53,49500],["2016-07-15",9807.72,9886.81,9649.53,9649.53,32460],["2016-07-18",9649.53,9649.53,9570.43,9649.53,11930],["2016-07-19",9649.53,9649.53,9570.43,9570.43,31986],["2016-07-20",9570.43,9649.53,9491.34,9570.43,16200],["2016-07-21",9491.34,9491.34,9254.05,9333.15,40506],["2016-07-22",9254.05,9333.15,9174.96,9254.05,30920],["2016-07-25",9333.15,9412.24,9333.15,9333.15,20800],["2016-07-26",9333.15,9333.15,9254.05,9333.15,11200],["2016-07-27",9333.15,9333.15,9333.15,9333.15,5210],["2016-07-28",9254.05,9254.05,9016.77,9254.05,31000],["2016-07-29",8475.68,9254.05,8475.68,9081.08,6311],["2016-08-01",8648.65,9167.57,8475.68,9081.08,11611],["2016-08-02",8648.65,8908.11,8389.19,8648.65,30769],["2016-08-03",8994.59,8994.59,8302.7,8908.11,1500],["2016-08-04",8648.65,8908.11,8648.65,8821.62,29500],["2016-08-05",8389.19,8821.62,8302.7,8821.62,1900],["2016-08-08",8475.68,8648.65,8475.68,8648.65,600],["2016-08-09",8562.16,8648.65,8562.16,8562.16,11300],["2016-08-10",8389.19,8475.68,8389.19,8475.68,1400],["2016-08-11",8302.7,8389.19,8216.22,8389.19,10700],["2016-08-12",8302.7,8475.68,8216.22,8475.68,43502],["2016-08-15",8216.22,8475.68,8216.22,8475.68,36050],["2016-08-16",8389.19,8475.68,8389.19,8389.19,14300],["2016-08-17",8216.22,8389.19,8129.73,8389.19,5230],["2016-08-18",8389.19,8389.19,8216.22,8389.19,178000],["2016-08-19",8389.19,8648.65,8389.19,8389.19,51400],["2016-08-22",8216.22,8389.19,8216.22,8389.19,2166],["2016-08-23",8216.22,8302.7,8216.22,8302.7,36200],["2016-08-24",8216.22,8302.7,8216.22,8216.22,22000],["2016-08-25",8216.22,8302.7,8043.24,8302.7,8700],["2016-08-26",8216.22,8216.22,8216.22,8216.22,1000],["2016-08-29",8302.7,8302.7,8129.73,8216.22,1800],["2016-08-30",8216.22,8216.22,8129.73,8129.73,22714],["2016-08-31",8216.22,8475.68,8216.22,8475.68,33611],["2016-09-01",8216.22,8216.22,8216.22,8216.22,6420],["2016-09-05",8475.68,8475.68,8043.24,8129.73,5900],["2016-09-06",8129.73,8216.22,8129.73,8216.22,2950],["2016-09-07",8129.73,8129.73,8043.24,8043.24,1600],["2016-09-08",7956.76,8302.7,7956.76,8216.22,18960],["2016-09-09",8389.19,8389.19,8043.24,8216.22,4100],["2016-09-12",8216.22,8216.22,7956.76,8043.24,26900],["2016-09-13",8043.24,8216.22,8043.24,8216.22,4400],["2016-09-14",8216.22,8216.22,7956.76,8129.73,1900],["2016-09-15",8216.22,8216.22,8216.22,8216.22,100],["2016-09-16",8475.68,8475.68,8216.22,8389.19,4600],["2016-09-19",8302.7,8302.7,8043.24,8216.22,1325],["2016-09-20",8043.24,8216.22,8043.24,8216.22,1100],["2016-09-21",8389.19,8389.19,8389.19,8389.19,10000],["2016-09-22",8129.73,8216.22,8129.73,8216.22,694],["2016-09-23",8129.73,8302.7,7956.76,8216.22,13100],["2016-09-26",7870.27,8129.73,7870.27,8129.73,2900],["2016-09-27",7783.78,7956.76,7783.78,7956.76,6900],["2016-09-28",7870.27,7956.76,7783.78,7956.76,3600],["2016-09-29",7956.76,7956.76,7870.27,7956.76,27996],["2016-09-30",7697.3,7956.76,7697.3,7956.76,6565],["2016-10-03",7783.78,7783.78,7697.3,7783.78,830],["2016-10-04",7697.3,7783.78,7697.3,7697.3,5400],["2016-10-05",7870.27,7870.27,7697.3,7697.3,300],["2016-10-06",7783.78,7783.78,7783.78,7783.78,1056],["2016-10-07",7870.27,8216.22,7870.27,8216.22,620],["2016-10-10",7610.81,7956.76,7437.84,7783.78,14932],["2016-10-11",7956.76,7956.76,7610.81,7610.81,400],["2016-10-12",7697.3,7697.3,7524.32,7610.81,3500],["2016-10-13",7697.3,7697.3,7610.81,7610.81,1900],["2016-10-14",7610.81,7610.81,7524.32,7610.81,5400],["2016-10-17",7610.81,7610.81,7610.81,7610.81,7000],["2016-10-18",7783.78,8129.73,7437.84,7697.3,6762],["2016-10-19",7610.81,7697.3,7437.84,7610.81,33350],["2016-10-20",7783.78,7783.78,7524.32,7524.32,14400],["2016-10-21",7610.81,7610.81,7437.84,7437.84,9200],["2016-10-24",7783.78,7783.78,7351.35,7610.81,10986],["2016-10-25",7437.84,7783.78,7437.84,7437.84,11800],["2016-10-26",7783.78,7783.78,7437.84,7437.84,1150],["2016-10-27",7783.78,8129.73,7351.35,7351.35,25282],["2016-10-28",7697.3,7783.78,7178.38,7178.38,13120],["2016-10-31",7697.3,7697.3,7264.86,7437.84,6000],["2016-11-01",7351.35,7351.35,7178.38,7178.38,7100],["2016-11-02",7178.38,7437.84,7091.89,7178.38,4000],["2016-11-03",7351.35,7351.35,7091.89,7178.38,3800],["2016-11-04",7091.89,7178.38,7091.89,7091.89,9100],["2016-11-07",7005.41,7264.86,7005.41,7264.86,10000],["2016-11-08",7091.89,7351.35,7091.89,7351.35,23700],["2016-11-09",7351.35,7697.3,7178.38,7437.84,9300],["2016-11-10",7437.84,8129.73,7437.84,7956.76,38900],["2016-11-11",7956.76,8129.73,7783.78,7956.76,9392],["2016-11-14",7956.76,7956.76,7956.76,7956.76,500],["2016-11-15",7783.78,7783.78,7524.32,7783.78,1400],["2016-11-16",7783.78,7956.76,7783.78,7956.76,300],["2016-11-17",7783.78,7783.78,7697.3,7697.3,1100],["2016-11-18",7610.81,7697.3,7351.35,7351.35,11700],["2016-11-21",7697.3,7956.76,7697.3,7870.27,29600],["2016-11-22",7783.78,7870.27,7783.78,7870.27,15790],["2016-11-23",7956.76,8043.24,7956.76,8043.24,1800],["2016-11-24",8129.73,8129.73,7783.78,8129.73,3600],["2016-11-25",7783.78,7870.27,7783.78,7870.27,300],["2016-11-28",8475.68,8475.68,7610.81,7610.81,4100],["2016-11-29",7956.76,7956.76,7610.81,7697.3,2800],["2016-11-30",7783.78,7783.78,7783.78,7783.78,2100],["2016-12-01",7697.3,7783.78,7437.84,7697.3,15200],["2016-12-02",7697.3,7697.3,7697.3,7697.3,0],["2016-12-05",7783.78,7783.78,7610.81,7783.78,1400],["2016-12-06",7783.78,7783.78,7783.78,7783.78,315],["2016-12-07",7091.89,7697.3,7091.89,7697.3,500],["2016-12-08",7524.32,7524.32,7178.38,7524.32,17200],["2016-12-09",7178.38,7437.84,7178.38,7437.84,500],["2016-12-12",7178.38,7351.35,7178.38,7351.35,600],["2016-12-13",7437.84,7783.78,7005.41,7524.32,950],["2016-12-14",7524.32,7524.32,7524.32,7524.32,0],["2016-12-15",7524.32,7524.32,7524.32,7524.32,6],["2016-12-16",7437.84,7437.84,7437.84,7437.84,300],["2016-12-19",7610.81,7610.81,7437.84,7437.84,1160],["2016-12-20",7610.81,7697.3,7178.38,7524.32,8900],["2016-12-21",7437.84,7437.84,7437.84,7437.84,1300],["2016-12-22",7524.32,7524.32,7264.86,7351.35,1060],["2016-12-23",7005.41,7783.78,7005.41,7437.84,2102],["2016-12-26",7524.32,7524.32,7524.32,7524.32,5000],["2016-12-27",7610.81,7610.81,7610.81,7610.81,554],["2016-12-28",7264.86,7524.32,7178.38,7437.84,2832],["2016-12-29",7524.32,7610.81,7264.86,7524.32,5900],["2016-12-30",7524.32,7783.78,7437.84,7783.78,31780],["2017-01-03",7524.32,7783.78,7524.32,7524.32,4732],["2017-01-04",7783.78,7783.78,7697.3,7697.3,300],["2017-01-05",7697.3,7783.78,7351.35,7783.78,2100],["2017-01-06",7783.78,7783.78,7783.78,7783.78,0],["2017-01-09",7437.84,7697.3,7437.84,7697.3,4370],["2017-01-10",7524.32,7610.81,7524.32,7610.81,200],["2017-01-11",7783.78,7783.78,7351.35,7610.81,7402],["2017-01-12",7697.3,7783.78,7437.84,7697.3,900],["2017-01-13",7697.3,7783.78,7697.3,7783.78,1400],["2017-01-16",7524.32,7697.3,7524.32,7697.3,1200],["2017-01-17",7697.3,7697.3,7697.3,7697.3,200],["2017-01-18",7437.84,7697.3,7437.84,7697.3,7666],["2017-01-19",7610.81,7697.3,7610.81,7697.3,10000],["2017-01-20",7697.3,7697.3,7697.3,7697.3,100],["2017-01-23",7610.81,7783.78,7610.81,7783.78,4100],["2017-01-24",7610.81,7783.78,7610.81,7783.78,2600],["2017-01-25",7697.3,7870.27,7697.3,7870.27,3810],["2017-02-02",7697.3,7870.27,7610.81,7870.27,3600],["2017-02-03",7610.81,7610.81,7524.32,7610.81,11100],["2017-02-06",7783.78,8216.22,7783.78,8216.22,900],["2017-02-07",7783.78,7783.78,7697.3,7783.78,2000],["2017-02-08",7697.3,7697.3,7524.32,7610.81,111700],["2017-02-09",7956.76,7956.76,7437.84,7697.3,10800],["2017-02-10",7783.78,7870.27,7697.3,7870.27,1850],["2017-02-13",7697.3,7783.78,7610.81,7697.3,2405],["2017-02-14",7870.27,7870.27,7610.81,7783.78,715],["2017-02-15",7697.3,7783.78,7524.32,7697.3,4070],["2017-02-16",7783.78,8216.22,7783.78,8216.22,9850],["2017-02-17",7783.78,7870.27,7783.78,7870.27,4620],["2017-02-20",7870.27,8216.22,7697.3,7956.76,15456],["2017-02-21",7870.27,7956.76,7870.27,7956.76,7050],["2017-02-22",7956.76,8043.24,7697.3,8043.24,27050],["2017-02-23",8043.24,8216.22,7956.76,8216.22,15950],["2017-02-24",8216.22,8908.11,7870.27,8648.65,2500],["2017-02-27",8043.24,8648.65,7956.76,7956.76,17001],["2017-02-28",8648.65,8735.14,8129.73,8562.16,10385],["2017-03-01",8648.65,8648.65,8043.24,8302.7,2000],["2017-03-02",8562.16,8648.65,8043.24,8043.24,3600],["2017-03-03",8475.68,8475.68,7956.76,8043.24,1446],["2017-03-06",8389.19,8389.19,8043.24,8216.22,10075],["2017-03-07",8475.68,8475.68,8302.7,8302.7,3100],["2017-03-08",8043.24,8389.19,8043.24,8389.19,13600],["2017-03-09",8129.73,8389.19,8129.73,8216.22,9714],["2017-03-10",8302.7,8475.68,8216.22,8389.19,29900],["2017-03-13",8302.7,8475.68,8216.22,8302.7,17200],["2017-03-14",8216.22,8389.19,8216.22,8302.7,4600],["2017-03-15",8389.19,8475.68,8216.22,8216.22,32200],["2017-03-16",8389.19,8389.19,8216.22,8302.7,22600],["2017-03-17",8302.7,8302.7,8302.7,8302.7,4500],["2017-03-20",8475.68,8475.68,8302.7,8302.7,3150],["2017-03-21",8475.68,8475.68,8302.7,8302.7,500],["2017-03-22",8475.68,8475.68,8129.73,8129.73,5780],["2017-03-23",8129.73,8129.73,8043.24,8043.24,3100],["2017-03-24",8389.19,8389.19,8129.73,8129.73,400],["2017-03-27",8129.73,8129.73,8043.24,8043.24,11800],["2017-03-28",8043.24,8389.19,7956.76,8302.7,24670],["2017-03-29",8302.7,8302.7,8302.7,8302.7,0],["2017-03-30",8129.73,8129.73,8129.73,8129.73,1000],["2017-03-31",8302.7,8302.7,7524.32,7524.32,16405],["2017-04-03",8043.24,8129.73,7783.78,7956.76,9515],["2017-04-04",8043.24,8302.7,8043.24,8302.7,500],["2017-04-05",7870.27,8216.22,7870.27,8216.22,4390],["2017-04-07",7956.76,8129.73,7870.27,7956.76,9371],["2017-04-10",8043.24,8216.22,7870.27,7956.76,5400],["2017-04-11",8129.73,8129.73,7870.27,8043.24,4700],["2017-04-12",7870.27,7956.76,7783.78,7956.76,16100],["2017-04-13",8129.73,8129.73,7870.27,7956.76,6000],["2017-04-14",8043.24,8043.24,7783.78,7956.76,32460],["2017-04-17",8043.24,8129.73,8043.24,8129.73,500],["2017-04-18",7783.78,7956.76,7783.78,7783.78,53600],["2017-04-19",8043.24,8043.24,7697.3,7783.78,13200],["2017-04-20",7956.76,7956.76,7610.81,7783.78,10570],["2017-04-21",7870.27,7956.76,7610.81,7783.78,4650],["2017-04-24",7783.78,7783.78,7783.78,7783.78,200],["2017-04-25",7697.3,7783.78,7697.3,7783.78,3300],["2017-04-26",7697.3,7783.78,7697.3,7697.3,1800],["2017-04-27",7697.3,7697.3,7697.3,7697.3,800],["2017-04-28",7697.3,7870.27,7697.3,7697.3,19099],["2017-05-03",7783.78,8043.24,7783.78,7783.78,29000],["2017-05-04",7870.27,7956.76,7697.3,7783.78,18800],["2017-05-05",7783.78,7783.78,7697.3,7783.78,26100],["2017-05-08",7697.3,7783.78,7697.3,7783.78,11100],["2017-05-09",7783.78,7783.78,7697.3,7783.78,18460],["2017-05-10",7783.78,7956.76,7783.78,7956.76,65520],["2017-05-11",8043.24,8129.73,7870.27,7956.76,4700],["2017-05-12",7956.76,8043.24,7697.3,7956.76,39896],["2017-05-15",7870.27,8043.24,7870.27,8043.24,17866],["2017-05-16",8043.24,8302.7,8043.24,8129.73,9410],["2017-05-17",7956.76,8043.24,7783.78,7783.78,34120],["2017-05-18",8043.24,8043.24,7870.27,7870.27,13320],["2017-05-19",8043.24,8043.24,7870.27,7870.27,3400],["2017-05-22",8043.24,8043.24,7870.27,8043.24,4500],["2017-05-23",7783.78,8043.24,7783.78,7956.76,4500],["2017-05-24",7783.78,7956.76,7783.78,7956.76,2200],["2017-05-25",8043.24,8043.24,7956.76,8043.24,556],["2017-05-26",7783.78,7956.76,7697.3,7956.76,37000],["2017-05-29",7783.78,7870.27,7697.3,7870.27,5606],["2017-05-30",7783.78,8043.24,7783.78,8043.24,24100],["2017-05-31",8043.24,8735.14,7870.27,8216.22,27106],["2017-06-01",8302.7,8302.7,8043.24,8129.73,5366],["2017-06-02",8129.73,8129.73,7956.76,8129.73,3350],["2017-06-05",7870.27,8129.73,7870.27,8043.24,5948],["2017-06-06",7956.76,8129.73,7956.76,8129.73,1152],["2017-06-07",8129.73,8216.22,7870.27,8129.73,7910],["2017-06-08",8129.73,8129.73,7870.27,7870.27,10500],["2017-06-09",8129.73,8129.73,7783.78,7956.76,9701],["2017-06-12",8129.73,8129.73,7783.78,7956.76,3150],["2017-06-13",7956.76,7956.76,7870.27,7956.76,1900],["2017-06-14",8043.24,8129.73,7870.27,8129.73,9800],["2017-06-15",8043.24,8043.24,7956.76,7956.76,11640],["2017-06-16",7956.76,8129.73,7870.27,7956.76,3600],["2017-06-19",8043.24,8129.73,7956.76,8043.24,1600],["2017-06-20",8043.24,8043.24,7870.27,8043.24,7300],["2017-06-21",7783.78,8043.24,7783.78,8043.24,20300],["2017-06-22",7956.76,7956.76,7956.76,7956.76,5700],["2017-06-23",8043.24,8043.24,8043.24,8043.24,1500],["2017-06-26",7870.27,8129.73,7870.27,8043.24,12800],["2017-06-27",8043.24,8043.24,7956.76,7956.76,27700],["2017-06-28",7956.76,7956.76,7870.27,7870.27,6000],["2017-06-29",8043.24,8043.24,7783.78,7956.76,6700],["2017-06-30",7870.27,8129.73,7783.78,7956.76,15300],["2017-07-03",7870.27,7870.27,7783.78,7870.27,46900],["2017-07-04",7870.27,7870.27,7783.78,7870.27,7620],["2017-07-05",7956.76,8043.24,7870.27,7870.27,2000],["2017-07-06",7956.76,7956.76,7783.78,7783.78,18812],["2017-07-07",7870.27,8043.24,7870.27,7956.76,26300],["2017-07-10",8043.24,8129.73,7783.78,7870.27,47452],["2017-07-11",7870.27,7956.76,7783.78,7956.76,3400],["2017-07-12",8043.24,8043.24,7870.27,7956.76,7700],["2017-07-13",8043.24,8043.24,7783.78,7956.76,38700],["2017-07-14",7870.27,7956.76,7870.27,7956.76,3700],["2017-07-17",7870.27,7956.76,7870.27,7956.76,17600],["2017-07-18",7870.27,7956.76,7870.27,7956.76,10600],["2017-07-19",7956.76,7956.76,7783.78,7956.76,17260],["2017-07-20",7783.78,7956.76,7783.78,7956.76,4351],["2017-07-21",7783.78,7956.76,7697.3,7870.27,3255],["2017-07-24",7956.76,7956.76,7870.27,7870.27,300],["2017-07-25",7783.78,7956.76,7783.78,7956.76,3100],["2017-07-26",7783.78,7956.76,7783.78,7783.78,12612],["2017-07-27",7956.76,7956.76,7870.27,7870.27,1200],["2017-07-28",7956.76,7956.76,7783.78,7956.76,3500],["2017-07-31",7956.76,8129.73,7870.27,8043.24,23316],["2017-08-01",8043.24,8043.24,8043.24,8043.24,13],["2017-08-02",7870.27,7870.27,7783.78,7870.27,6200],["2017-08-03",8043.24,8043.24,7783.78,7870.27,9100],["2017-08-04",8043.24,8043.24,7870.27,7956.76,4500],["2017-08-07",7956.76,8129.73,7870.27,8043.24,59600],["2017-08-08",8043.24,8129.73,7956.76,7956.76,40030],["2017-08-09",7956.76,7956.76,7783.78,7956.76,46735],["2017-08-10",7870.27,7870.27,7870.27,7870.27,200],["2017-08-11",8043.24,8043.24,7783.78,7956.76,32700],["2017-08-14",7870.27,8043.24,7870.27,8043.24,16460],["2017-08-15",7956.76,7956.76,7870.27,7956.76,11612],["2017-08-16",7956.76,7956.76,7783.78,7870.27,11110],["2017-08-17",7870.27,8043.24,7783.78,7870.27,11000],["2017-08-18",8043.24,8043.24,7783.78,7956.76,2200],["2017-08-21",8043.24,8043.24,7783.78,7783.78,1300],["2017-08-22",7783.78,7870.27,7783.78,7870.27,6200],["2017-08-23",7783.78,7870.27,7783.78,7870.27,4300],["2017-08-24",7783.78,7783.78,7783.78,7783.78,22900],["2017-08-25",7870.27,7956.76,7870.27,7870.27,26800],["2017-08-28",8043.24,8475.68,7870.27,7870.27,32300],["2017-08-29",8043.24,8043.24,7870.27,7956.76,19144],["2017-08-30",7870.27,7956.76,7870.27,7956.76,1700],["2017-08-31",7956.76,7956.76,7870.27,7956.76,4400],["2017-09-01",7956.76,7956.76,7870.27,7956.76,3700],["2017-09-05",7956.76,7956.76,7956.76,7956.76,9900],["2017-09-06",7956.76,8043.24,7956.76,8043.24,5200],["2017-09-07",7870.27,7956.76,7870.27,7956.76,9100],["2017-09-08",7870.27,8043.24,7870.27,7956.76,13730],["2017-09-11",7870.27,7956.76,7870.27,7956.76,6580],["2017-09-12",7870.27,7956.76,7870.27,7956.76,2100],["2017-09-13",7956.76,7956.76,7870.27,7956.76,2756],["2017-09-14",7956.76,7956.76,7870.27,7870.27,13100],["2017-09-15",7870.27,7870.27,7870.27,7870.27,0],["2017-09-18",7870.27,7870.27,7870.27,7870.27,5150],["2017-09-19",7783.78,7870.27,7783.78,7870.27,18800],["2017-09-20",7783.78,7870.27,7783.78,7870.27,3682],["2017-09-21",7870.27,7870.27,7870.27,7870.27,3516],["2017-09-22",7870.27,7956.76,7783.78,7956.76,6060],["2017-09-25",7783.78,7870.27,7783.78,7783.78,13150],["2017-09-26",7783.78,7870.27,7783.78,7870.27,7200],["2017-09-27",7870.27,7870.27,7870.27,7870.27,5000],["2017-09-28",7870.27,7870.27,7783.78,7783.78,3034],["2017-09-29",7783.78,7956.76,7697.3,7697.3,26060],["2017-10-02",7783.78,7783.78,7783.78,7783.78,7300],["2017-10-03",7783.78,7870.27,7697.3,7870.27,12200],["2017-10-04",7870.27,7870.27,7870.27,7870.27,0],["2017-10-05",7783.78,7870.27,7783.78,7870.27,600],["2017-10-06",7870.27,7870.27,7870.27,7870.27,0],["2017-10-09",7783.78,7783.78,7783.78,7783.78,4400],["2017-10-10",7783.78,7783.78,7697.3,7783.78,6450],["2017-10-11",7697.3,7783.78,7697.3,7783.78,4160],["2017-10-12",7783.78,7783.78,7697.3,7697.3,8200],["2017-10-13",7697.3,7783.78,7697.3,7783.78,5140],["2017-10-16",7697.3,7783.78,7697.3,7783.78,9612],["2017-10-17",7783.78,7783.78,7783.78,7783.78,40],["2017-10-18",7697.3,7697.3,7697.3,7697.3,3806],["2017-10-19",7697.3,7697.3,7697.3,7697.3,900],["2017-10-20",7610.81,7783.78,7610.81,7783.78,4700],["2017-10-23",7697.3,7697.3,7610.81,7697.3,5800],["2017-10-24",7610.81,7610.81,7437.84,7610.81,13130],["2017-10-25",7783.78,7783.78,7437.84,7610.81,2800],["2017-10-26",7610.81,7610.81,7610.81,7610.81,32],["2017-10-27",7783.78,7783.78,7697.3,7697.3,1600],["2017-10-30",7437.84,7697.3,7437.84,7697.3,2530],["2017-10-31",7697.3,7783.78,7437.84,7697.3,3700],["2017-11-01",7437.84,7697.3,7437.84,7610.81,6800],["2017-11-02",7351.35,7610.81,7351.35,7610.81,8300],["2017-11-03",7264.86,7524.32,7178.38,7524.32,4732],["2017-11-06",7610.81,7610.81,7091.89,7524.32,4100],["2017-11-07",7351.35,7437.84,7351.35,7437.84,2500],["2017-11-08",7437.84,7437.84,6918.92,7437.84,7110],["2017-11-09",7264.86,7437.84,6918.92,7437.84,7906],["2017-11-10",7437.84,7437.84,7437.84,7437.84,0],["2017-11-13",7005.41,7351.35,7005.41,7264.86,1230],["2017-11-14",7005.41,7178.38,6918.92,7178.38,4910],["2017-11-15",7178.38,7178.38,6918.92,7091.89,3511],["2017-11-16",7178.38,7783.78,7091.89,7351.35,3800],["2017-11-17",7351.35,7351.35,7351.35,7351.35,50],["2017-11-20",7351.35,7351.35,7005.41,7178.38,900],["2017-11-21",7005.41,7264.86,7005.41,7264.86,1410],["2017-11-22",7264.86,7264.86,7091.89,7091.89,1400],["2017-11-23",7178.38,7264.86,6918.92,7264.86,11400],["2017-11-24",7178.38,7178.38,6918.92,7178.38,3400],["2017-11-27",6918.92,7351.35,6918.92,7351.35,20904],["2017-11-28",7351.35,7351.35,7351.35,7351.35,14],["2017-11-29",7264.86,7264.86,7178.38,7264.86,3800],["2017-11-30",7178.38,7351.35,7178.38,7351.35,8650],["2017-12-01",7264.86,7351.35,7264.86,7351.35,4192],["2017-12-04",7178.38,7437.84,7005.41,7437.84,12702],["2017-12-05",7351.35,7437.84,7264.86,7437.84,3736],["2017-12-06",7091.89,7264.86,7091.89,7264.86,3000],["2017-12-07",7264.86,7264.86,7264.86,7264.86,7500],["2017-12-08",7264.86,7264.86,7178.38,7178.38,13152],["2017-12-11",7351.35,7351.35,7178.38,7178.38,500],["2017-12-12",7091.89,7178.38,7091.89,7178.38,7800],["2017-12-13",7178.38,7178.38,7091.89,7178.38,5500],["2017-12-14",7178.38,7178.38,7091.89,7178.38,1000],["2017-12-15",7091.89,7178.38,7091.89,7178.38,9100],["2017-12-18",7178.38,7178.38,7005.41,7178.38,15366],["2017-12-19",7091.89,7178.38,7091.89,7178.38,3100],["2017-12-20",7091.89,7178.38,7091.89,7178.38,6600],["2017-12-21",7091.89,7178.38,7005.41,7005.41,27410],["2017-12-22",7178.38,7178.38,7005.41,7178.38,1620],["2017-12-25",7091.89,7178.38,7091.89,7178.38,3700],["2017-12-26",7091.89,7091.89,7091.89,7091.89,7000],["2017-12-27",7005.41,7091.89,6918.92,7091.89,24800],["2017-12-28",7091.89,7178.38,7005.41,7178.38,1240],["2017-12-29",7178.38,7178.38,7178.38,7178.38,1000],["2018-01-02",7005.41,7091.89,6832.43,7091.89,15200],["2018-01-03",6918.92,6918.92,6400.0,6659.46,99692],["2018-01-04",6745.95,6918.92,6400.0,6572.97,33266],["2018-01-05",6486.49,6572.97,6486.49,6572.97,78420],["2018-01-08",6486.49,6572.97,6400.0,6572.97,24000],["2018-01-09",6572.97,6572.97,6486.49,6572.97,30400],["2018-01-10",6486.49,6572.97,6486.49,6572.97,10900],["2018-01-11",6486.49,6572.97,6486.49,6572.97,80176],["2018-01-12",6572.97,6572.97,6572.97,6572.97,600],["2018-01-15",6572.97,6745.95,6486.49,6745.95,7528],["2018-01-16",6659.46,6745.95,6659.46,6745.95,1001],["2018-01-17",6659.46,6745.95,6572.97,6745.95,37950],["2018-01-18",6745.95,6745.95,6659.46,6745.95,22736],["2018-01-19",6745.95,6745.95,6572.97,6572.97,21800],["2018-01-22",6572.97,6572.97,6572.97,6572.97,17600],["2018-01-23",6486.49,6572.97,6486.49,6572.97,12500],["2018-01-24",6659.46,6745.95,6659.46,6659.46,8405],["2018-01-25",6572.97,6572.97,6572.97,6572.97,8620],["2018-01-26",6572.97,7178.38,6572.97,6659.46,84906],["2018-01-29",6572.97,6572.97,6572.97,6572.97,11500],["2018-01-30",6572.97,6572.97,6486.49,6486.49,15000],["2018-01-31",6486.49,7005.41,6486.49,6572.97,39890],["2018-02-01",6832.43,6832.43,6572.97,6745.95,10800],["2018-02-02",6659.46,6659.46,6572.97,6572.97,6440],["2018-02-05",6659.46,6659.46,6227.03,6227.03,17100],["2018-02-06",6486.49,6486.49,5708.11,6313.51,28616],["2018-02-07",6400.0,6486.49,6227.03,6486.49,3700],["2018-02-08",6486.49,6486.49,6313.51,6486.49,1500],["2018-02-09",6313.51,6486.49,6313.51,6486.49,10100],["2018-02-12",6486.49,6486.49,6486.49,6486.49,300],["2018-02-13",6227.03,6918.92,6140.54,6313.51,48400],["2018-02-21",6227.03,6313.51,6227.03,6227.03,23200],["2018-02-22",6140.54,6227.03,6054.05,6227.03,12810],["2018-02-23",6140.54,6140.54,6140.54,6140.54,20400],["2018-02-26",6140.54,6140.54,5967.57,5967.57,12005],["2018-02-27",5967.57,5967.57,5535.14,5881.08,163310],["2018-02-28",5881.08,5881.08,5881.08,5881.08,100],["2018-03-01",5881.08,5881.08,5881.08,5881.08,600],["2018-03-02",5881.08,5881.08,5794.59,5794.59,4900],["2018-03-05",5275.68,5708.11,5275.68,5621.62,32600],["2018-03-06",5621.62,5708.11,5448.65,5448.65,10700],["2018-03-07",5621.62,5881.08,5621.62,5881.08,6900],["2018-03-08",5794.59,5881.08,5708.11,5881.08,2400],["2018-03-09",5881.08,5881.08,5881.08,5881.08,0],["2018-03-12",5708.11,5708.11,5708.11,5708.11,300],["2018-03-13",5881.08,5881.08,5621.62,5708.11,2122],["2018-03-14",5881.08,5881.08,5621.62,5708.11,4810],["2018-03-15",5708.11,5708.11,5708.11,5708.11,3700],["2018-03-16",5621.62,5794.59,5621.62,5708.11,2260],["2018-03-19",5708.11,5794.59,5708.11,5708.11,3810],["2018-03-20",5708.11,5708.11,5621.62,5708.11,5810],["2018-03-21",5621.62,5708.11,5448.65,5708.11,17110],["2018-03-22",5448.65,5621.62,5448.65,5535.14,1530],["2018-03-23",5708.11,5708.11,5535.14,5535.14,1600],["2018-03-26",5535.14,5535.14,5362.16,5362.16,57712],["2018-03-27",5535.14,5535.14,5189.19,5535.14,14024],["2018-03-28",5448.65,5621.62,5362.16,5621.62,70650],["2018-03-29",5794.59,6054.05,5708.11,5967.57,24819],["2018-03-30",6054.05,6486.49,6054.05,6400.0,100700],["2018-04-02",6227.03,6313.51,6140.54,6227.03,29400],["2018-04-03",6140.54,6313.51,6054.05,6313.51,31500],["2018-04-04",6486.49,6745.95,6486.49,6659.46,88700],["2018-04-05",6832.43,7091.89,6486.49,6659.46,21000],["2018-04-06",6745.95,6832.43,6659.46,6745.95,39700],["2018-04-09",6832.43,6832.43,6572.97,6745.95,29500],["2018-04-10",6832.43,6832.43,6486.49,6659.46,24600],["2018-04-11",6918.92,6918.92,6572.97,6745.95,104600],["2018-04-12",6659.46,6659.46,6486.49,6486.49,41000],["2018-04-13",6659.46,6659.46,6400.0,6486.49,32600],["2018-04-16",6486.49,6572.97,6313.51,6486.49,45000],["2018-04-17",6313.51,6486.49,6313.51,6313.51,60700],["2018-04-18",6400.0,6486.49,6400.0,6400.0,16700],["2018-04-19",6400.0,6486.49,6400.0,6400.0,41600],["2018-04-20",6313.51,6400.0,6313.51,6400.0,24500],["2018-04-23",5800.0,6400.0,5800.0,6400.0,27100],["2018-04-24",6200.0,6300.0,5800.0,6300.0,84900],["2018-04-26",5900.0,6200.0,5900.0,6200.0,2500],["2018-04-27",6000.0,6600.0,6000.0,6400.0,40900],["2018-05-02",6000.0,6300.0,5900.0,5900.0,14700],["2018-05-03",5900.0,5900.0,5900.0,5900.0,13800],["2018-05-04",5900.0,6000.0,5800.0,6000.0,17160],["2018-05-07",5900.0,6000.0,5800.0,5900.0,16800],["2018-05-08",6000.0,6200.0,6000.0,6200.0,15500],["2018-05-09",6100.0,6100.0,5900.0,5900.0,1400],["2018-05-10",6100.0,6100.0,6000.0,6100.0,4800],["2018-05-11",5900.0,6100.0,5900.0,6100.0,1500],["2018-05-14",5900.0,6100.0,5900.0,6100.0,7300],["2018-05-15",5900.0,6000.0,5900.0,6000.0,800],["2018-05-16",5900.0,6000.0,5800.0,5900.0,26000],["2018-05-17",6000.0,6000.0,6000.0,6000.0,2000],["2018-05-18",6000.0,6100.0,6000.0,6100.0,20100],["2018-05-21",6100.0,6100.0,6100.0,6100.0,0],["2018-05-22",6000.0,6000.0,5900.0,6000.0,16400],["2018-05-23",5900.0,5900.0,5900.0,5900.0,5300],["2018-05-24",5900.0,5900.0,5900.0,5900.0,4300],["2018-05-25",5900.0,5900.0,5900.0,5900.0,0],["2018-05-28",5800.0,5800.0,5500.0,5500.0,5200],["2018-05-29",5000.0,6000.0,5000.0,5900.0,10400],["2018-05-30",5700.0,5900.0,5700.0,5900.0,8000],["2018-05-31",5400.0,6000.0,5400.0,5900.0,400],["2018-06-01",5900.0,5900.0,5900.0,5900.0,0],["2018-06-04",5500.0,5600.0,5400.0,5500.0,34700],["2018-06-05",5700.0,5700.0,5700.0,5700.0,100],["2018-06-06",5500.0,5500.0,5500.0,5500.0,9800],["2018-06-07",5600.0,5700.0,5600.0,5700.0,500],["2018-06-08",5500.0,5800.0,5500.0,5700.0,10300],["2018-06-11",5700.0,5700.0,5700.0,5700.0,0],["2018-06-12",5500.0,5600.0,5300.0,5600.0,20700],["2018-06-13",5500.0,5500.0,5500.0,5500.0,3000],["2018-06-14",5500.0,5500.0,5500.0,5500.0,18900],["2018-06-15",5500.0,5600.0,5500.0,5500.0,17100],["2018-06-18",5700.0,5700.0,5400.0,5400.0,1100],["2018-06-19",5500.0,5500.0,5300.0,5500.0,12600],["2018-06-20",5300.0,5400.0,5300.0,5400.0,5700],["2018-06-21",5300.0,5400.0,5300.0,5300.0,25300],["2018-06-22",5200.0,5300.0,5200.0,5300.0,15500],["2018-06-25",5400.0,5400.0,5400.0,5400.0,8300],["2018-06-26",5500.0,5500.0,5200.0,5400.0,10100],["2018-06-27",5300.0,5400.0,5200.0,5400.0,15100],["2018-06-28",5400.0,5400.0,5000.0,5300.0,22400],["2018-06-29",5200.0,5400.0,5000.0,5300.0,91700],["2018-07-02",5100.0,5300.0,5000.0,5300.0,7300],["2018-07-03",5300.0,5300.0,5300.0,5300.0,0],["2018-07-04",5100.0,5100.0,5100.0,5100.0,2000],["2018-07-05",5300.0,5300.0,5000.0,5100.0,4100],["2018-07-06",5300.0,5300.0,5200.0,5200.0,400],["2018-07-09",5200.0,5200.0,5200.0,5200.0,0],["2018-07-10",5000.0,5000.0,5000.0,5000.0,9300],["2018-07-11",5200.0,5200.0,4900.0,4900.0,25300],["2018-07-12",5200.0,5200.0,4800.0,5200.0,1200],["2018-07-13",4900.0,5200.0,4900.0,5200.0,200],["2018-07-16",5100.0,5100.0,5100.0,5100.0,100],["2018-07-17",5200.0,5200.0,5200.0,5200.0,100],["2018-07-18",5000.0,5000.0,5000.0,5000.0,200],["2018-07-19",5200.0,5200.0,5100.0,5100.0,2100],["2018-07-20",5200.0,5200.0,5200.0,5200.0,200],["2018-07-23",5200.0,5200.0,5200.0,5200.0,0],["2018-07-24",5000.0,5000.0,5000.0,5000.0,14100],["2018-07-25",5200.0,5200.0,5200.0,5200.0,100],["2018-07-26",5200.0,5700.0,5000.0,5000.0,17100],["2018-07-27",5200.0,5200.0,5000.0,5000.0,6700],["2018-07-30",5200.0,5200.0,5000.0,5000.0,2500],["2018-07-31",5200.0,5200.0,5000.0,5100.0,4200],["2018-08-01",5100.0,5100.0,5100.0,5100.0,0],["2018-08-02",5000.0,5000.0,5000.0,5000.0,10100],["2018-08-03",5200.0,5200.0,4900.0,5100.0,9600],["2018-08-06",5100.0,5100.0,5100.0,5100.0,0],["2018-08-07",5100.0,5100.0,5100.0,5100.0,0],["2018-08-08",5000.0,5000.0,5000.0,5000.0,1900],["2018-08-09",5200.0,5200.0,4800.0,4800.0,16300],["2018-08-10",5100.0,5200.0,5000.0,5200.0,41800],["2018-08-13",5400.0,5400.0,5000.0,5100.0,31100],["2018-08-14",5000.0,5200.0,5000.0,5100.0,2600],["2018-08-15",5000.0,5000.0,5000.0,5000.0,8200],["2018-08-16",5200.0,5200.0,5200.0,5200.0,100],["2018-08-17",5200.0,5200.0,5200.0,5200.0,0],["2018-08-20",5200.0,5200.0,5000.0,5000.0,3600],["2018-08-21",5200.0,5300.0,5100.0,5100.0,12200],["2018-08-22",5200.0,5200.0,5000.0,5000.0,4400],["2018-08-23",5000.0,5200.0,5000.0,5000.0,1600],["2018-08-24",5200.0,5200.0,5200.0,5200.0,200],["2018-08-27",5100.0,5700.0,5000.0,5700.0,5500],["2018-08-28",5400.0,5400.0,5200.0,5200.0,5900],["2018-08-29",5200.0,5200.0,5000.0,5100.0,11300],["2018-08-30",5200.0,5200.0,5000.0,5100.0,3700],["2018-08-31",5000.0,5200.0,5000.0,5200.0,25900],["2018-09-04",5000.0,5200.0,5000.0,5200.0,5100],["2018-09-05",5200.0,5200.0,5200.0,5200.0,0],["2018-09-06",5200.0,5200.0,5200.0,5200.0,0],["2018-09-07",5000.0,5000.0,4900.0,4900.0,3900],["2018-09-10",5200.0,5200.0,4900.0,5000.0,23600],["2018-09-11",4900.0,5100.0,4800.0,5000.0,5200],["2018-09-12",5100.0,5100.0,4900.0,5000.0,17100],["2018-09-13",4900.0,5200.0,4900.0,5200.0,12200],["2018-09-14",5100.0,5200.0,5000.0,5100.0,23200],["2018-09-17",5100.0,5100.0,5000.0,5100.0,31900],["2018-09-18",5100.0,5100.0,5100.0,5100.0,0],["2018-09-19",5000.0,5000.0,5000.0,5000.0,18900],["2018-09-20",5000.0,5000.0,5000.0,5000.0,0],["2018-09-21",5200.0,5200.0,5000.0,5000.0,4800],["2018-09-24",5000.0,5000.0,5000.0,5000.0,16400],["2018-09-25",5200.0,5200.0,5000.0,5000.0,5100],["2018-09-26",5000.0,5100.0,4900.0,5100.0,7500],["2018-09-27",5000.0,5100.0,5000.0,5100.0,1300],["2018-09-28",5000.0,5100.0,5000.0,5100.0,18700],["2018-10-01",5100.0,5100.0,5100.0,5100.0,300],["2018-10-02",5100.0,5100.0,5100.0,5100.0,0],["2018-10-03",5000.0,5100.0,5000.0,5000.0,3100],["2018-10-04",5000.0,5000.0,5000.0,5000.0,2400],["2018-10-05",5000.0,5000.0,4700.0,4800.0,33600],["2018-10-08",5100.0,5100.0,4900.0,5000.0,35800],["2018-10-09",5000.0,5000.0,5000.0,5000.0,3400],["2018-10-10",5000.0,5000.0,4800.0,5000.0,600],["2018-10-11",4800.0,5000.0,4700.0,4900.0,7800],["2018-10-12",4900.0,4900.0,4600.0,4900.0,11200],["2018-10-15",5000.0,5000.0,5000.0,5000.0,100],["2018-10-16",5000.0,5000.0,5000.0,5000.0,0],["2018-10-17",5000.0,5000.0,5000.0,5000.0,0],["2018-10-18",4800.0,4900.0,4800.0,4900.0,11700],["2018-10-19",4700.0,4900.0,4700.0,4900.0,8100],["2018-10-22",4800.0,4900.0,4800.0,4900.0,500],["2018-10-23",4700.0,4900.0,4600.0,4700.0,34500],["2018-10-24",4600.0,4600.0,4600.0,4600.0,7000],["2018-10-25",4500.0,4600.0,4400.0,4500.0,26900],["2018-10-26",4500.0,4700.0,4300.0,4700.0,16600],["2018-10-29",4600.0,4600.0,4400.0,4600.0,5800],["2018-10-30",4600.0,4600.0,4600.0,4600.0,0],["2018-10-31",4300.0,4600.0,4300.0,4500.0,30500],["2018-11-01",4700.0,4700.0,4400.0,4500.0,2500],["2018-11-02",4500.0,4500.0,4400.0,4400.0,15700],["2018-11-05",4500.0,4500.0,4400.0,4500.0,4700],["2018-11-06",4500.0,4500.0,4500.0,4500.0,13200],["2018-11-07",4400.0,4400.0,4400.0,4400.0,500],["2018-11-08",4400.0,4400.0,4300.0,4300.0,15700],["2018-11-09",4300.0,4400.0,4300.0,4400.0,900],["2018-11-12",4500.0,4500.0,4300.0,4500.0,3400],["2018-11-13",4400.0,4500.0,4400.0,4400.0,600],["2018-11-14",4300.0,4500.0,4300.0,4500.0,400],["2018-11-15",4300.0,4500.0,4300.0,4500.0,1300],["2018-11-16",4400.0,4400.0,4400.0,4400.0,500],["2018-11-19",4300.0,4500.0,4300.0,4500.0,1600],["2018-11-20",4300.0,4500.0,4300.0,4500.0,10800],["2018-11-21",4300.0,4500.0,4300.0,4500.0,2600],["2018-11-22",4500.0,4500.0,4500.0,4500.0,2000],["2018-11-23",4400.0,4500.0,4400.0,4500.0,4900],["2018-11-26",4400.0,4500.0,4400.0,4500.0,2100],["2018-11-27",4500.0,4500.0,4400.0,4500.0,14200],["2018-11-28",4500.0,4500.0,4500.0,4500.0,7100],["2018-11-29",4600.0,4600.0,4600.0,4600.0,100],["2018-11-30",4300.0,4300.0,4300.0,4300.0,4500],["2018-12-03",4500.0,4500.0,4100.0,4100.0,10100],["2018-12-04",4300.0,4300.0,4300.0,4300.0,100],["2018-12-05",4100.0,4100.0,4000.0,4100.0,14900],["2018-12-06",4300.0,4300.0,4000.0,4100.0,2700],["2018-12-07",4300.0,4300.0,4100.0,4100.0,3100],["2018-12-10",4100.0,4300.0,4100.0,4300.0,1800],["2018-12-11",4300.0,4300.0,4300.0,4300.0,100],["2018-12-12",4300.0,4300.0,4300.0,4300.0,0],["2018-12-13",4300.0,4300.0,4300.0,4300.0,0],["2018-12-14",4300.0,4300.0,4300.0,4300.0,0],["2018-12-17",4200.0,4300.0,4200.0,4300.0,1600],["2018-12-18",4300.0,4300.0,4300.0,4300.0,0],["2018-12-19",4300.0,4300.0,4300.0,4300.0,0],["2018-12-20",4300.0,4300.0,4300.0,4300.0,0],["2018-12-21",4300.0,4300.0,4300.0,4300.0,0],["2018-12-24",4100.0,4100.0,4100.0,4100.0,3700],["2018-12-25",4300.0,4300.0,4000.0,4000.0,6100],["2018-12-26",4200.0,4200.0,4100.0,4100.0,1200],["2018-12-27",4200.0,4200.0,4100.0,4100.0,200],["2018-12-28",4100.0,4400.0,4100.0,4400.0,11600],["2019-01-02",4100.0,4100.0,4100.0,4100.0,3300],["2019-01-03",4200.0,4200.0,4200.0,4200.0,100],["2019-01-04",4000.0,4100.0,3900.0,4100.0,14800],["2019-01-07",4100.0,4100.0,4000.0,4000.0,4000],["2019-01-08",3900.0,3900.0,3900.0,3900.0,4100],["2019-01-09",4100.0,4100.0,4100.0,4100.0,100],["2019-01-10",4100.0,4100.0,4100.0,4100.0,0],["2019-01-11",4100.0,4100.0,4100.0,4100.0,100],["2019-01-14",4100.0,4200.0,4100.0,4200.0,21800],["2019-01-15",4200.0,4200.0,4200.0,4200.0,0],["2019-01-16",4200.0,4200.0,4200.0,4200.0,0],["2019-01-17",4200.0,4200.0,4200.0,4200.0,0],["2019-01-18",4200.0,4200.0,4200.0,4200.0,0],["2019-01-21",4000.0,4200.0,3900.0,4200.0,1200],["2019-01-22",4200.0,4200.0,4200.0,4200.0,0],["2019-01-23",4200.0,4200.0,4200.0,4200.0,0],["2019-01-24",4200.0,4200.0,4200.0,4200.0,0],["2019-01-25",4000.0,4000.0,4000.0,4000.0,100],["2019-01-28",4000.0,4100.0,4000.0,4100.0,2100],["2019-01-29",3900.0,4100.0,3900.0,4100.0,5600],["2019-01-30",3900.0,3900.0,3900.0,3900.0,3000],["2019-01-31",4000.0,4000.0,4000.0,4000.0,100],["2019-02-01",4000.0,4000.0,4000.0,4000.0,0],["2019-02-11",4000.0,4000.0,4000.0,4000.0,0],["2019-02-12",3900.0,3900.0,3900.0,3900.0,3300],["2019-02-13",3800.0,3800.0,3800.0,3800.0,3100],["2019-02-14",4000.0,4000.0,4000.0,4000.0,100],["2019-02-15",3900.0,3900.0,3900.0,3900.0,200],["2019-02-18",3900.0,3900.0,3900.0,3900.0,100],["2019-02-19",3900.0,3900.0,3900.0,3900.0,200],["2019-02-20",3900.0,3900.0,3900.0,3900.0,0],["2019-02-21",3800.0,4000.0,3800.0,3900.0,500],["2019-02-22",3700.0,3900.0,3700.0,3800.0,3200],["2019-02-25",3900.0,4000.0,3900.0,4000.0,300],["2019-02-26",3700.0,3900.0,3700.0,3900.0,1600],["2019-02-27",3700.0,3800.0,3600.0,3700.0,38300],["2019-02-28",3800.0,3800.0,3800.0,3800.0,100],["2019-03-01",3800.0,3800.0,3800.0,3800.0,2500],["2019-03-04",3700.0,3800.0,3500.0,3800.0,13400],["2019-03-05",3600.0,3800.0,3500.0,3800.0,8500],["2019-03-06",3700.0,3700.0,3700.0,3700.0,1100],["2019-03-07",3600.0,3600.0,3600.0,3600.0,1200],["2019-03-08",3500.0,3600.0,3500.0,3500.0,17200],["2019-03-11",3500.0,3700.0,3500.0,3600.0,700],["2019-03-12",3600.0,3700.0,3500.0,3700.0,2800],["2019-03-13",3600.0,3600.0,3600.0,3600.0,7300],["2019-03-14",3700.0,3700.0,3600.0,3600.0,400],["2019-03-15",3700.0,3900.0,3700.0,3900.0,12100],["2019-03-18",3700.0,3900.0,3700.0,3800.0,1800],["2019-03-19",3800.0,3800.0,3800.0,3800.0,500],["2019-03-20",3800.0,3800.0,3800.0,3800.0,1500],["2019-03-21",3800.0,3800.0,3800.0,3800.0,0],["2019-03-22",3800.0,3800.0,3700.0,3800.0,3900],["2019-03-25",3900.0,3900.0,3900.0,3900.0,100],["2019-03-26",3800.0,3900.0,3800.0,3900.0,1700],["2019-03-27",3600.0,3900.0,3600.0,3900.0,7400],["2019-03-28",3900.0,3900.0,3900.0,3900.0,0],["2019-03-29",3700.0,4200.0,3700.0,4200.0,33300],["2019-04-01",3900.0,4100.0,3800.0,4000.0,11100],["2019-04-02",3900.0,4000.0,3900.0,4000.0,3500],["2019-04-03",3700.0,4000.0,3700.0,4000.0,5500],["2019-04-04",3900.0,3900.0,3900.0,3900.0,1200],["2019-04-05",3800.0,3800.0,3800.0,3800.0,5200],["2019-04-08",3800.0,3800.0,3800.0,3800.0,9700],["2019-04-09",3800.0,4000.0,3600.0,4000.0,105500],["2019-04-10",3900.0,4400.0,3900.0,4200.0,71300],["2019-04-11",4200.0,4200.0,4100.0,4200.0,18400],["2019-04-12",4200.0,4300.0,4200.0,4200.0,37100],["2019-04-16",4200.0,4300.0,4200.0,4200.0,5000],["2019-04-17",4300.0,4300.0,3800.0,3800.0,68000],["2019-04-18",3900.0,4100.0,3500.0,3600.0,121900],["2019-04-19",3400.0,3700.0,3400.0,3600.0,9700],["2019-04-22",3600.0,3600.0,3400.0,3600.0,6400],["2019-04-23",3400.0,3700.0,3400.0,3700.0,4800],["2019-04-24",3500.0,3500.0,3500.0,3500.0,4400],["2019-04-25",3600.0,3700.0,3500.0,3600.0,4200],["2019-04-26",3400.0,3900.0,3300.0,3900.0,54000],["2019-05-02",3600.0,3600.0,3600.0,3600.0,1100],["2019-05-03",3400.0,3500.0,3400.0,3500.0,2100],["2019-05-06",3400.0,3500.0,3400.0,3400.0,3200],["2019-05-07",3300.0,3400.0,3300.0,3400.0,1100],["2019-05-08",3400.0,3400.0,3400.0,3400.0,1000],["2019-05-09",3400.0,3400.0,3400.0,3400.0,4600],["2019-05-10",3400.0,3400.0,3300.0,3300.0,6700],["2019-05-13",3300.0,3500.0,3300.0,3400.0,5200],["2019-05-14",3300.0,3400.0,3300.0,3400.0,1900],["2019-05-15",3300.0,3400.0,3200.0,3400.0,14200],["2019-05-16",3400.0,3400.0,3300.0,3300.0,800],["2019-05-17",3300.0,3400.0,3300.0,3400.0,3000],["2019-05-20",3300.0,3300.0,3300.0,3300.0,4700],["2019-05-21",3200.0,3400.0,3200.0,3400.0,300],["2019-05-22",3200.0,3400.0,3200.0,3400.0,700],["2019-05-23",3400.0,3400.0,3400.0,3400.0,0],["2019-05-24",3300.0,3300.0,3300.0,3300.0,1500],["2019-05-27",3300.0,3500.0,3300.0,3500.0,38700],["2019-05-28",3500.0,3500.0,3400.0,3400.0,4000],["2019-05-29",3400.0,3400.0,3400.0,3400.0,0],["2019-05-30",3300.0,3400.0,3300.0,3400.0,1000],["2019-05-31",3400.0,3600.0,3400.0,3500.0,4500],["2019-06-03",3600.0,3600.0,3500.0,3500.0,300],["2019-06-04",3500.0,3500.0,3500.0,3500.0,0],["2019-06-05",3500.0,3500.0,3500.0,3500.0,0],["2019-06-06",3500.0,3500.0,3500.0,3500.0,0],["2019-06-07",3500.0,3500.0,3500.0,3500.0,0],["2019-06-10",3500.0,3500.0,3500.0,3500.0,0],["2019-06-11",3500.0,3500.0,3500.0,3500.0,0],["2019-06-12",3500.0,3500.0,3500.0,3500.0,100],["2019-06-13",3500.0,3500.0,3500.0,3500.0,0],["2019-06-14",3500.0,3500.0,3500.0,3500.0,0],["2019-06-17",3300.0,3500.0,3300.0,3500.0,700],["2019-06-18",3300.0,3500.0,3300.0,3500.0,200],["2019-06-19",3500.0,3500.0,3500.0,3500.0,0],["2019-06-20",3400.0,3400.0,3200.0,3400.0,3300],["2019-06-21",3300.0,3300.0,3300.0,3300.0,1800],["2019-06-24",3300.0,3300.0,3300.0,3300.0,400],["2019-06-25",3300.0,3500.0,3300.0,3500.0,3500],["2019-06-26",3500.0,3500.0,3500.0,3500.0,0],["2019-06-27",3500.0,3500.0,3500.0,3500.0,0],["2019-06-28",3400.0,3500.0,3200.0,3400.0,3100],["2019-07-01",3400.0,3400.0,3400.0,3400.0,0],["2019-07-02",3400.0,3400.0,3400.0,3400.0,0],["2019-07-03",3200.0,3400.0,3200.0,3200.0,1500],["2019-07-04",3400.0,3400.0,2900.0,3400.0,4000],["2019-07-05",3200.0,3300.0,3200.0,3300.0,400],["2019-07-08",3200.0,3300.0,3200.0,3300.0,1600],["2019-07-09",3300.0,3300.0,3300.0,3300.0,1400],["2019-07-10",3200.0,3300.0,3200.0,3300.0,300],["2019-07-11",3300.0,3300.0,3300.0,3300.0,3000],["2019-07-12",3100.0,3300.0,3100.0,3300.0,1300],["2019-07-15",3200.0,3200.0,3200.0,3200.0,1000],["2019-07-16",3400.0,3400.0,3400.0,3400.0,700],["2019-07-17",3200.0,3200.0,3100.0,3100.0,600],["2019-07-18",3300.0,3300.0,3300.0,3300.0,500],["2019-07-19",3100.0,3300.0,3000.0,3300.0,1000],["2019-07-22",3300.0,3300.0,3300.0,3300.0,0],["2019-07-23",3200.0,3200.0,3100.0,3200.0,2400],["2019-07-24",3200.0,3200.0,3100.0,3100.0,3200],["2019-07-25",3100.0,3100.0,3100.0,3100.0,12400],["2019-07-26",3300.0,3300.0,2800.0,3000.0,19100],["2019-07-29",3000.0,3000.0,3000.0,3000.0,2300],["2019-07-30",3000.0,3200.0,3000.0,3200.0,2000],["2019-07-31",3100.0,3100.0,3000.0,3000.0,4700],["2019-08-01",3000.0,3100.0,3000.0,3000.0,14200],["2019-08-02",3000.0,3000.0,3000.0,3000.0,1200],["2019-08-05",3200.0,3200.0,3000.0,3000.0,15100],["2019-08-06",3200.0,3200.0,3000.0,3000.0,15400],["2019-08-07",3000.0,3200.0,3000.0,3200.0,10100],["2019-08-08",3200.0,3200.0,3200.0,3200.0,0],["2019-08-09",2900.0,3200.0,2900.0,3200.0,200],["2019-08-12",2900.0,3200.0,2900.0,3000.0,300],["2019-08-13",3200.0,3200.0,3200.0,3200.0,100],["2019-08-14",2900.0,3200.0,2900.0,3200.0,200],["2019-08-15",2900.0,3200.0,2900.0,3100.0,3300],["2019-08-16",2900.0,3200.0,2800.0,3200.0,2300],["2019-08-19",3200.0,3200.0,3200.0,3200.0,0],["2019-08-20",3200.0,3200.0,3200.0,3200.0,0],["2019-08-21",3100.0,3100.0,3100.0,3100.0,100],["2019-08-22",3000.0,3100.0,3000.0,3100.0,8600],["2019-08-23",3200.0,3200.0,2800.0,3000.0,2100],["2019-08-26",2800.0,3100.0,2800.0,2900.0,2400],["2019-08-27",3100.0,3100.0,2900.0,2900.0,200],["2019-08-28",3000.0,3000.0,2900.0,2900.0,500],["2019-08-29",3000.0,3000.0,2800.0,3000.0,2200],["2019-08-30",2900.0,3300.0,2900.0,3300.0,10100],["2019-09-03",3000.0,3300.0,3000.0,3000.0,300],["2019-09-04",2900.0,3100.0,2900.0,2900.0,400],["2019-09-05",3100.0,3100.0,3100.0,3100.0,100],["2019-09-06",3100.0,3100.0,3100.0,3100.0,0],["2019-09-09",3200.0,3200.0,3200.0,3200.0,100],["2019-09-10",3200.0,3200.0,3200.0,3200.0,0],["2019-09-11",2900.0,3400.0,2900.0,3400.0,2400],["2019-09-12",3600.0,3600.0,3400.0,3400.0,2500],["2019-09-13",3100.0,3400.0,3100.0,3400.0,2600],["2019-09-16",3400.0,3400.0,3100.0,3300.0,6300],["2019-09-17",3300.0,3300.0,3100.0,3300.0,3500],["2019-09-18",3300.0,3300.0,3300.0,3300.0,0],["2019-09-19",3300.0,3300.0,3300.0,3300.0,0],["2019-09-20",3100.0,3300.0,3100.0,3300.0,300],["2019-09-23",3100.0,3100.0,3100.0,3100.0,500],["2019-09-24",3100.0,3300.0,3100.0,3300.0,200],["2019-09-25",3000.0,3300.0,3000.0,3300.0,200],["2019-09-26",3000.0,3300.0,3000.0,3300.0,200],["2019-09-27",3000.0,3300.0,3000.0,3300.0,200],["2019-09-30",3000.0,3600.0,3000.0,3400.0,41200],["2019-10-01",3400.0,3400.0,3200.0,3300.0,48400],["2019-10-02",3400.0,3400.0,3200.0,3200.0,10000],["2019-10-03",3400.0,3400.0,3100.0,3200.0,64900],["2019-10-04",3400.0,3400.0,3100.0,3300.0,11200],["2019-10-07",3100.0,3200.0,3100.0,3100.0,8100],["2019-10-08",3300.0,3300.0,3200.0,3300.0,1400],["2019-10-09",3400.0,3400.0,3400.0,3400.0,100],["2019-10-10",3200.0,3400.0,3100.0,3400.0,1100],["2019-10-11",3100.0,3400.0,3100.0,3300.0,21200],["2019-10-14",3300.0,3300.0,3300.0,3300.0,26700],["2019-10-15",3400.0,3500.0,3300.0,3400.0,29200],["2019-10-16",3300.0,3300.0,3300.0,3300.0,4100],["2019-10-17",3300.0,3300.0,3200.0,3200.0,4800],["2019-10-18",3400.0,3400.0,3100.0,3200.0,35100],["2019-10-21",3200.0,3200.0,3200.0,3200.0,23100],["2019-10-22",3200.0,3200.0,3100.0,3100.0,3000],["2019-10-23",3300.0,3300.0,3200.0,3200.0,1300],["2019-10-24",3200.0,3200.0,3100.0,3200.0,14400],["2019-10-25",3100.0,3200.0,3100.0,3100.0,20800],["2019-10-28",3200.0,3200.0,3000.0,3200.0,22600],["2019-10-29",3100.0,3100.0,3100.0,3100.0,10200],["2019-10-30",3100.0,3100.0,3100.0,3100.0,0],["2019-10-31",3200.0,3200.0,3100.0,3100.0,1200],["2019-11-01",3100.0,3100.0,3100.0,3100.0,1200],["2019-11-04",3000.0,3000.0,3000.0,3000.0,5000],["2019-11-05",3000.0,3000.0,3000.0,3000.0,7200],["2019-11-06",3000.0,3000.0,3000.0,3000.0,9500],["2019-11-07",2800.0,3100.0,2800.0,3100.0,200],["2019-11-08",2800.0,3100.0,2800.0,3100.0,200],["2019-11-11",2800.0,3100.0,2800.0,3100.0,400],["2019-11-12",3100.0,3100.0,3100.0,3100.0,0],["2019-11-13",2900.0,3000.0,2800.0,3000.0,203100],["2019-11-14",2700.0,3000.0,2700.0,2800.0,21600],["2019-11-15",3000.0,3000.0,2800.0,3000.0,42800],["2019-11-18",2900.0,3000.0,2800.0,3000.0,12000],["2019-11-19",3000.0,3000.0,3000.0,3000.0,0],["2019-11-20",2800.0,2800.0,2700.0,2800.0,68100],["2019-11-21",2700.0,2900.0,2700.0,2800.0,800],["2019-11-22",2900.0,3000.0,2900.0,3000.0,2200],["2019-11-25",2900.0,3000.0,2900.0,3000.0,2300],["2019-11-26",2700.0,3000.0,2700.0,3000.0,200],["2019-11-27",2700.0,3000.0,2700.0,3000.0,200],["2019-11-28",2700.0,3000.0,2700.0,2700.0,13700],["2019-11-29",2700.0,2800.0,2700.0,2800.0,15100],["2019-12-02",2900.0,2900.0,2800.0,2800.0,1200],["2019-12-03",2800.0,2800.0,2800.0,2800.0,1200],["2019-12-04",2800.0,2800.0,2800.0,2800.0,0],["2019-12-05",2800.0,2800.0,2800.0,2800.0,0],["2019-12-06",2700.0,2700.0,2600.0,2600.0,33100],["2019-12-09",2600.0,2700.0,2600.0,2600.0,4300],["2019-12-10",2500.0,2700.0,2500.0,2700.0,300],["2019-12-11",2600.0,2600.0,2500.0,2600.0,2400],["2019-12-12",2500.0,2600.0,2500.0,2600.0,6400],["2019-12-13",2500.0,2500.0,2500.0,2500.0,1700],["2019-12-16",2500.0,2500.0,2500.0,2500.0,2900],["2019-12-17",2500.0,2500.0,2500.0,2500.0,300],["2019-12-18",2500.0,2500.0,2500.0,2500.0,200],["2019-12-19",2600.0,2700.0,2600.0,2700.0,6100],["2019-12-20",2700.0,2700.0,2700.0,2700.0,2000],["2019-12-23",2700.0,2800.0,2700.0,2800.0,7700],["2019-12-24",2800.0,2800.0,2800.0,2800.0,100],["2019-12-25",2800.0,2800.0,2600.0,2600.0,6400],["2019-12-26",2800.0,2800.0,2800.0,2800.0,100],["2019-12-27",2800.0,2800.0,2800.0,2800.0,400],["2019-12-30",2600.0,2800.0,2600.0,2800.0,4400],["2019-12-31",2600.0,2800.0,2600.0,2800.0,5100],["2020-01-02",2600.0,2800.0,2600.0,2800.0,200],["2020-01-03",2800.0,2800.0,2800.0,2800.0,0],["2020-01-06",2800.0,2800.0,2800.0,2800.0,0],["2020-01-07",2800.0,2800.0,2800.0,2800.0,0],["2020-01-08",2600.0,2800.0,2600.0,2800.0,700],["2020-01-09",2700.0,2800.0,2700.0,2800.0,2000],["2020-01-10",2800.0,2800.0,2800.0,2800.0,0],["2020-01-13",2800.0,2800.0,2800.0,2800.0,200],["2020-01-14",2600.0,2700.0,2600.0,2700.0,300],["2020-01-15",2500.0,2500.0,2500.0,2500.0,100],["2020-01-16",2700.0,2700.0,2700.0,2700.0,100],["2020-01-17",2500.0,2600.0,2500.0,2600.0,1100],["2020-01-20",2600.0,2600.0,2600.0,2600.0,1000],["2020-01-21",2600.0,2600.0,2600.0,2600.0,0],["2020-01-22",2400.0,2700.0,2400.0,2700.0,200],["2020-01-30",2800.0,2900.0,2800.0,2800.0,5400],["2020-01-31",2800.0,2900.0,2800.0,2900.0,7800],["2020-02-03",2800.0,2900.0,2700.0,2900.0,24300],["2020-02-04",2700.0,2800.0,2700.0,2800.0,45600],["2020-02-05",2700.0,2700.0,2700.0,2700.0,27200],["2020-02-06",2700.0,2700.0,2700.0,2700.0,4000],["2020-02-07",2700.0,2700.0,2600.0,2600.0,10500],["2020-02-10",2600.0,2600.0,2600.0,2600.0,13800],["2020-02-11",2600.0,2600.0,2400.0,2600.0,15100],["2020-02-12",2600.0,2600.0,2500.0,2500.0,165300],["2020-02-13",2500.0,2500.0,2400.0,2500.0,221000],["2020-02-14",2500.0,2500.0,2500.0,2500.0,184900],["2020-02-17",2600.0,2700.0,2600.0,2700.0,276100],["2020-02-18",2600.0,2600.0,2500.0,2600.0,58700],["2020-02-19",2500.0,2600.0,2500.0,2600.0,1400],["2020-02-20",2500.0,2500.0,2400.0,2400.0,148300],["2020-02-21",2500.0,2500.0,2400.0,2400.0,167500],["2020-02-24",2500.0,2500.0,2400.0,2400.0,108600],["2020-02-25",2400.0,2400.0,2300.0,2300.0,77500],["2020-02-26",2300.0,2400.0,2300.0,2300.0,17800],["2020-02-27",2400.0,2400.0,2400.0,2400.0,11900],["2020-02-28",2400.0,2400.0,2300.0,2400.0,57300],["2020-03-02",2400.0,2400.0,2400.0,2400.0,29200],["2020-03-03",2400.0,2500.0,2400.0,2400.0,18700],["2020-03-04",2400.0,2400.0,2400.0,2400.0,29100],["2020-03-05",2400.0,2500.0,2400.0,2400.0,152100],["2020-03-06",2400.0,2400.0,2300.0,2400.0,97600],["2020-03-09",2300.0,2400.0,2300.0,2400.0,149700],["2020-03-10",2300.0,2400.0,2300.0,2300.0,43100],["2020-03-11",2400.0,2400.0,2200.0,2300.0,80600],["2020-03-12",2200.0,2300.0,2200.0,2300.0,97200],["2020-03-13",2200.0,2300.0,2200.0,2300.0,76100],["2020-03-16",2300.0,2300.0,2200.0,2300.0,34000],["2020-03-17",2300.0,2300.0,2200.0,2200.0,39500],["2020-03-18",2300.0,2300.0,2200.0,2300.0,2300],["2020-03-19",2200.0,2200.0,2200.0,2200.0,8700],["2020-03-20",2300.0,2300.0,2200.0,2200.0,6100],["2020-03-23",2300.0,2300.0,2100.0,2100.0,119300],["2020-03-24",2100.0,2200.0,2100.0,2200.0,64700],["2020-03-25",2200.0,2200.0,2100.0,2200.0,3100],["2020-03-26",2100.0,2200.0,2100.0,2200.0,1100],["2020-03-27",2000.0,2100.0,2000.0,2100.0,1200],["2020-03-30",2100.0,2100.0,2000.0,2000.0,16800],["2020-03-31",2100.0,2100.0,2000.0,2000.0,32800],["2020-04-01",2000.0,2100.0,2000.0,2000.0,22300],["2020-04-03",2100.0,2100.0,2100.0,2100.0,6100],["2020-04-06",2100.0,2100.0,2000.0,2100.0,17700],["2020-04-07",2100.0,2100.0,2100.0,2100.0,7500],["2020-04-08",2000.0,2100.0,2000.0,2100.0,11000],["2020-04-09",2100.0,2100.0,2100.0,2100.0,13400],["2020-04-10",2100.0,2100.0,2100.0,2100.0,45500],["2020-04-13",2100.0,2100.0,2100.0,2100.0,57400],["2020-04-14",2100.0,2100.0,2100.0,2100.0,26500],["2020-04-15",2200.0,2200.0,2100.0,2100.0,1400],["2020-04-16",2100.0,2100.0,2100.0,2100.0,2000],["2020-04-17",2100.0,2100.0,2100.0,2100.0,1600],["2020-04-20",2200.0,2200.0,2200.0,2200.0,100],["2020-04-21",2100.0,2200.0,2100.0,2200.0,200],["2020-04-22",2200.0,2200.0,2200.0,2200.0,0],["2020-04-23",2000.0,2100.0,2000.0,2100.0,5200],["2020-04-24",2100.0,2100.0,2100.0,2100.0,10100],["2020-04-27",2200.0,2300.0,2100.0,2200.0,44200],["2020-04-28",2300.0,2300.0,2200.0,2200.0,96000],["2020-04-29",2300.0,2400.0,2300.0,2300.0,5700],["2020-05-04",2400.0,2400.0,2300.0,2300.0,19000],["2020-05-05",2400.0,2500.0,2300.0,2500.0,121500],["2020-05-06",2400.0,2400.0,2400.0,2400.0,54500],["2020-05-07",2300.0,2400.0,2300.0,2300.0,77100],["2020-05-08",2300.0,2400.0,2300.0,2400.0,46400],["2020-05-11",2400.0,2400.0,2400.0,2400.0,3800],["2020-05-12",2400.0,2400.0,2300.0,2400.0,7610],["2020-05-13",2400.0,2400.0,2400.0,2400.0,0],["2020-05-14",2400.0,2400.0,2300.0,2300.0,6900],["2020-05-15",2300.0,2300.0,2300.0,2300.0,15200],["2020-05-18",2400.0,2500.0,2400.0,2500.0,16600],["2020-05-19",2400.0,2500.0,2400.0,2500.0,30600],["2020-05-20",2400.0,2500.0,2400.0,2500.0,5100],["2020-05-21",2300.0,2400.0,2300.0,2400.0,7500],["2020-05-22",2300.0,2400.0,2300.0,2400.0,600],["2020-05-25",2400.0,2400.0,2400.0,2400.0,0],["2020-05-26",2300.0,2400.0,2200.0,2400.0,13100],["2020-05-27",2300.0,2300.0,2300.0,2300.0,9200],["2020-05-28",2300.0,2300.0,2300.0,2300.0,11900],["2020-05-29",2300.0,2400.0,2300.0,2400.0,1100],["2020-06-01",2400.0,2400.0,2300.0,2400.0,29900],["2020-06-02",2400.0,2400.0,2300.0,2300.0,600],["2020-06-03",2400.0,2400.0,2300.0,2400.0,1300],["2020-06-04",2300.0,2300.0,2300.0,2300.0,13000],["2020-06-05",2300.0,2400.0,2200.0,2200.0,73000],["2020-06-08",2300.0,2400.0,2300.0,2400.0,49800],["2020-06-09",2600.0,2600.0,2400.0,2600.0,277100],["2020-06-10",2700.0,2800.0,2600.0,2800.0,313300],["2020-06-11",2900.0,3000.0,2900.0,3000.0,345300],["2020-06-12",2700.0,3000.0,2700.0,3000.0,52500],["2020-06-15",2700.0,2900.0,2700.0,2700.0,110400],["2020-06-16",2700.0,2900.0,2700.0,2900.0,115400],["2020-06-17",2700.0,2800.0,2700.0,2800.0,31200],["2020-06-18",2700.0,2700.0,2600.0,2600.0,2900],["2020-06-19",2600.0,2700.0,2500.0,2500.0,40300],["2020-06-22",2500.0,2600.0,2500.0,2600.0,73400],["2020-06-23",2500.0,2600.0,2500.0,2600.0,23000],["2020-06-24",2500.0,2500.0,2400.0,2500.0,52000],["2020-06-25",2400.0,2500.0,2400.0,2500.0,30300],["2020-06-26",2500.0,2500.0,2400.0,2500.0,61700],["2020-06-29",2500.0,2500.0,2300.0,2400.0,41800],["2020-06-30",2300.0,2400.0,2300.0,2300.0,5200],["2020-07-01",2300.0,2400.0,2300.0,2400.0,4200],["2020-07-02",2400.0,2400.0,2400.0,2400.0,0],["2020-07-03",2400.0,2400.0,2300.0,2400.0,16000],["2020-07-06",2300.0,2400.0,2300.0,2400.0,1200],["2020-07-07",2400.0,2400.0,2300.0,2400.0,13800],["2020-07-08",2300.0,2300.0,2300.0,2300.0,13700],["2020-07-09",2200.0,2400.0,2200.0,2400.0,47100],["2020-07-10",2300.0,2300.0,2200.0,2300.0,21100],["2020-07-13",2300.0,2300.0,2300.0,2300.0,600],["2020-07-14",2200.0,2200.0,2200.0,2200.0,2400],["2020-07-15",2300.0,2300.0,2000.0,2000.0,231000],["2020-07-16",2100.0,2200.0,2100.0,2200.0,65700],["2020-07-17",2200.0,2200.0,2100.0,2200.0,19800],["2020-07-20",2100.0,2300.0,2000.0,2300.0,94600],["2020-07-21",2300.0,2300.0,2200.0,2200.0,400],["2020-07-22",2200.0,2300.0,2200.0,2200.0,25700],["2020-07-23",2100.0,2200.0,2100.0,2100.0,3300],["2020-07-24",2100.0,2100.0,2000.0,2100.0,52300],["2020-07-27",2000.0,2100.0,1900.0,2000.0,51200],["2020-07-28",2000.0,2100.0,1900.0,2100.0,134400],["2020-07-29",2000.0,2000.0,1900.0,2000.0,14600],["2020-07-30",2000.0,2100.0,2000.0,2100.0,10400],["2020-07-31",2100.0,2100.0,1900.0,2100.0,1800],["2020-08-03",2100.0,2200.0,2100.0,2200.0,24200],["2020-08-04",2200.0,2200.0,2200.0,2200.0,0],["2020-08-05",2100.0,2400.0,2100.0,2300.0,64600],["2020-08-06",2200.0,2300.0,2200.0,2300.0,11600],["2020-08-07",2300.0,2300.0,2300.0,2300.0,0],["2020-08-10",2200.0,2200.0,2200.0,2200.0,2010],["2020-08-11",2300.0,2300.0,2100.0,2200.0,128100],["2020-08-12",2200.0,2300.0,2200.0,2300.0,77600],["2020-08-13",2300.0,2300.0,2200.0,2300.0,2400],["2020-08-14",2200.0,2300.0,2200.0,2300.0,93600],["2020-08-17",2200.0,2200.0,2100.0,2200.0,51700],["2020-08-18",2100.0,2200.0,2000.0,2100.0,467100],["2020-08-19",2200.0,2300.0,2200.0,2300.0,91800],["2020-08-20",2500.0,2500.0,2300.0,2400.0,289000],["2020-08-21",2400.0,2600.0,2400.0,2600.0,867400],["2020-08-24",2800.0,2800.0,2700.0,2800.0,603070],["2020-08-25",3000.0,3000.0,3000.0,3000.0,273000],["2020-08-26",3300.0,3300.0,3000.0,3100.0,648300],["2020-08-27",3100.0,3100.0,2800.0,2800.0,427100],["2020-08-28",2800.0,3000.0,2800.0,3000.0,266700],["2020-08-31",3100.0,3100.0,2700.0,2700.0,516500],["2020-09-01",2700.0,2800.0,2600.0,2700.0,225400],["2020-09-03",2800.0,2900.0,2800.0,2900.0,181900],["2020-09-04",2900.0,3100.0,2800.0,3100.0,532000],["2020-09-07",3100.0,3200.0,3000.0,3100.0,198700],["2020-09-08",3100.0,3100.0,2900.0,3100.0,58400],["2020-09-09",3000.0,3100.0,2900.0,2900.0,276400],["2020-09-10",2900.0,3100.0,2900.0,3100.0,286500],["2020-09-11",3200.0,3200.0,3100.0,3100.0,215200],["2020-09-14",3100.0,3400.0,3100.0,3400.0,374700],["2020-09-15",3600.0,3700.0,3600.0,3700.0,405400],["2020-09-16",3900.0,3900.0,3500.0,3600.0,189100],["2020-09-17",3500.0,3700.0,3500.0,3600.0,140000],["2020-09-18",3600.0,3600.0,3400.0,3600.0,108500],["2020-09-21",3800.0,3800.0,3500.0,3600.0,154200],["2020-09-22",3600.0,3600.0,3400.0,3600.0,55400],["2020-09-23",3600.0,3700.0,3500.0,3600.0,46500],["2020-09-24",3600.0,3600.0,3400.0,3500.0,306800],["2020-09-25",3400.0,3500.0,3300.0,3300.0,160900],["2020-09-28",3300.0,3600.0,3300.0,3400.0,108600],["2020-09-29",3400.0,3500.0,3300.0,3300.0,113800],["2020-09-30",3400.0,3400.0,3200.0,3300.0,181400],["2020-10-01",3200.0,3400.0,3200.0,3300.0,80100],["2020-10-02",3300.0,3300.0,3100.0,3300.0,192900],["2020-10-05",3300.0,3400.0,3100.0,3200.0,247300],["2020-10-06",3200.0,3400.0,3200.0,3300.0,141500],["2020-10-07",3300.0,3300.0,3100.0,3300.0,210200],["2020-10-08",3300.0,3300.0,3100.0,3200.0,67400],["2020-10-09",3300.0,3300.0,3100.0,3100.0,144600],["2020-10-12",3200.0,3300.0,3100.0,3100.0,273400],["2020-10-13",3200.0,3200.0,3100.0,3100.0,61000],["2020-10-14",3200.0,3200.0,3100.0,3100.0,91100],["2020-10-15",3100.0,3100.0,3000.0,3000.0,73900],["2020-10-16",3000.0,3000.0,2800.0,3000.0,229100],["2020-10-19",2900.0,3000.0,2900.0,3000.0,115500],["2020-10-20",2900.0,3000.0,2800.0,3000.0,124700],["2020-10-21",2900.0,3000.0,2900.0,3000.0,131300],["2020-10-22",2900.0,3000.0,2700.0,2800.0,238200],["2020-10-23",2800.0,2900.0,2800.0,2900.0,70100],["2020-10-26",2900.0,3000.0,2900.0,2900.0,160400],["2020-10-27",2900.0,2900.0,2800.0,2900.0,58100],["2020-10-28",2800.0,2800.0,2700.0,2800.0,144600],["2020-10-29",2700.0,2800.0,2600.0,2800.0,386400],["2020-10-30",2700.0,2700.0,2600.0,2700.0,159400],["2020-11-02",2600.0,2600.0,2600.0,2600.0,145100],["2020-11-03",2600.0,2600.0,2500.0,2500.0,914500],["2020-11-04",2600.0,2700.0,2600.0,2700.0,93800],["2020-11-05",2600.0,2700.0,2600.0,2700.0,405000],["2020-11-06",2600.0,2600.0,2500.0,2600.0,155000],["2020-11-09",2600.0,2700.0,2500.0,2600.0,181100],["2020-11-10",2600.0,2600.0,2500.0,2600.0,181900],["2020-11-11",2500.0,2600.0,2500.0,2600.0,304900],["2020-11-12",2500.0,2600.0,2500.0,2500.0,87800],["2020-11-13",2600.0,2600.0,2500.0,2600.0,22000],["2020-11-16",2500.0,2600.0,2500.0,2500.0,101500],["2020-11-17",2500.0,2600.0,2400.0,2500.0,37600],["2020-11-18",2600.0,2700.0,2500.0,2700.0,149800],["2020-11-19",2700.0,2800.0,2700.0,2700.0,187100],["2020-11-20",2700.0,2800.0,2700.0,2700.0,29800],["2020-11-23",2700.0,2800.0,2700.0,2700.0,35300],["2020-11-24",2700.0,2700.0,2600.0,2700.0,97300],["2020-11-25",2700.0,2700.0,2500.0,2600.0,67900],["2020-11-26",2600.0,2600.0,2500.0,2600.0,35400],["2020-11-27",2600.0,2600.0,2600.0,2600.0,42000],["2020-11-30",2600.0,2800.0,2600.0,2700.0,81200],["2020-12-01",2700.0,2700.0,2600.0,2700.0,53500],["2020-12-02",2700.0,2900.0,2700.0,2800.0,215900],["2020-12-03",2800.0,2800.0,2700.0,2800.0,7800],["2020-12-04",2800.0,2800.0,2700.0,2700.0,27000],["2020-12-07",2600.0,2700.0,2600.0,2700.0,24000],["2020-12-08",2600.0,2700.0,2600.0,2600.0,32700],["2020-12-09",2600.0,2800.0,2600.0,2700.0,84500],["2020-12-10",2700.0,2800.0,2600.0,2600.0,124600],["2020-12-11",2600.0,2700.0,2600.0,2700.0,101600],["2020-12-14",2600.0,2700.0,2600.0,2700.0,162300],["2020-12-15",2600.0,2700.0,2600.0,2600.0,65200],["2020-12-16",2600.0,2700.0,2600.0,2700.0,59100],["2020-12-17",2700.0,2700.0,2600.0,2600.0,83400],["2020-12-18",2700.0,2800.0,2700.0,2800.0,270000],["2020-12-21",2900.0,3000.0,2900.0,3000.0,305200],["2020-12-22",3100.0,3100.0,2800.0,3000.0,289600],["2020-12-23",3000.0,3000.0,2800.0,2900.0,277000],["2020-12-24",2900.0,2900.0,2700.0,2900.0,200500],["2020-12-25",2800.0,2900.0,2800.0,2900.0,143000],["2020-12-28",2900.0,3000.0,2800.0,3000.0,211200],["2020-12-29",3000.0,3100.0,3000.0,3000.0,197600],["2020-12-30",3000.0,3000.0,2900.0,2900.0,148020],["2020-12-31",2900.0,3000.0,2900.0,3000.0,54700],["2021-01-04",3000.0,3300.0,3000.0,3300.0,805500],["2021-01-05",3300.0,3400.0,3200.0,3300.0,222900],["2021-01-06",3300.0,3400.0,3200.0,3400.0,166600],["2021-01-07",3400.0,3400.0,3200.0,3300.0,244100],["2021-01-08",3200.0,3600.0,3200.0,3600.0,482500],["2021-01-11",3700.0,3800.0,3600.0,3700.0,306100],["2021-01-12",3600.0,3700.0,3400.0,3600.0,453650],["2021-01-13",3500.0,3500.0,3300.0,3500.0,549900],["2021-01-14",3500.0,3600.0,3400.0,3600.0,148300],["2021-01-15",3600.0,3700.0,3500.0,3700.0,256900],["2021-01-18",3700.0,4000.0,3600.0,3900.0,405900],["2021-01-19",3900.0,3900.0,3600.0,3600.0,348140],["2021-01-20",3500.0,3600.0,3300.0,3500.0,528400],["2021-01-21",3500.0,3600.0,3400.0,3500.0,259500],["2021-01-22",3500.0,3800.0,3500.0,3800.0,641200],["2021-01-25",3900.0,4100.0,3900.0,4100.0,579900],["2021-01-26",4200.0,4500.0,4200.0,4500.0,971900],["2021-01-27",4900.0,4900.0,4100.0,4100.0,855400],["2021-01-28",4100.0,4100.0,3700.0,3700.0,221000],["2021-01-29",3400.0,3700.0,3400.0,3600.0,367001],["2021-02-01",3600.0,3600.0,3300.0,3300.0,209500],["2021-02-02",3100.0,3400.0,3000.0,3400.0,211700],["2021-02-03",3400.0,3700.0,3200.0,3600.0,208400],["2021-02-04",3500.0,3600.0,3300.0,3400.0,246700],["2021-02-05",3500.0,3500.0,3400.0,3400.0,63200],["2021-02-08",3600.0,3600.0,3100.0,3300.0,242900],["2021-02-09",3300.0,3400.0,3200.0,3400.0,69900],["2021-02-17",3400.0,3600.0,3300.0,3500.0,216000],["2021-02-18",3500.0,3600.0,3400.0,3600.0,148400],["2021-02-19",3500.0,3600.0,3400.0,3500.0,131800],["2021-02-22",3500.0,3600.0,3500.0,3600.0,169100],["2021-02-23",3500.0,3700.0,3400.0,3600.0,444800],["2021-02-24",3600.0,3700.0,3500.0,3700.0,479800],["2021-02-25",3700.0,4000.0,3700.0,3800.0,428800],["2021-02-26",3800.0,3800.0,3600.0,3700.0,133800],["2021-03-01",3700.0,3900.0,3600.0,3800.0,242205],["2021-03-02",4000.0,4000.0,3700.0,3800.0,317850],["2021-03-03",3800.0,4000.0,3700.0,4000.0,287500],["2021-03-04",4000.0,4100.0,3700.0,4000.0,363752],["2021-03-05",3900.0,4300.0,3800.0,4300.0,578000],["2021-03-08",4300.0,4700.0,4300.0,4700.0,897200],["2021-03-09",4900.0,5000.0,4500.0,4500.0,418400],["2021-03-10",4400.0,4500.0,4100.0,4200.0,510600],["2021-03-11",4100.0,4500.0,4100.0,4400.0,274000],["2021-03-12",4400.0,4400.0,4200.0,4300.0,160000],["2021-03-15",4300.0,4400.0,4200.0,4300.0,150700],["2021-03-16",4300.0,4600.0,4200.0,4500.0,455110],["2021-03-17",4600.0,4700.0,4500.0,4600.0,358620],["2021-03-18",4600.0,4600.0,4400.0,4500.0,144650],["2021-03-19",4400.0,4600.0,4400.0,4500.0,260200],["2021-03-22",4500.0,4600.0,4400.0,4600.0,333400],["2021-03-23",4600.0,4600.0,4300.0,4600.0,336200],["2021-03-24",4500.0,4500.0,4300.0,4400.0,203600],["2021-03-25",4400.0,4500.0,4300.0,4500.0,350000],["2021-03-26",4500.0,4500.0,4200.0,4500.0,266900],["2021-03-29",4500.0,4600.0,4300.0,4600.0,317600],["2021-03-30",4500.0,4900.0,4500.0,4700.0,473300],["2021-03-31",4800.0,4900.0,4600.0,4600.0,349700],["2021-04-01",4700.0,4700.0,4500.0,4500.0,165800],["2021-04-02",4500.0,4700.0,4500.0,4700.0,287500],["2021-04-05",4700.0,5100.0,4600.0,5100.0,852600],["2021-04-06",5200.0,5400.0,5100.0,5200.0,348000],["2021-04-07",5200.0,5700.0,5000.0,5600.0,744470],["2021-04-08",5700.0,5700.0,5200.0,5400.0,688400],["2021-04-09",5400.0,5500.0,5200.0,5300.0,279500],["2021-04-12",5300.0,5800.0,5300.0,5800.0,1036000],["2021-04-13",5800.0,6000.0,5400.0,5500.0,526000],["2021-04-14",5500.0,5700.0,5300.0,5700.0,262200],["2021-04-15",5700.0,5800.0,5400.0,5500.0,420100],["2021-04-16",5300.0,5400.0,5100.0,5300.0,601800],["2021-04-19",5300.0,5300.0,5100.0,5300.0,160200],["2021-04-20",5100.0,5200.0,4900.0,5000.0,235100],["2021-04-22",5000.0,5000.0,4600.0,4600.0,274500],["2021-04-23",4600.0,4700.0,4400.0,4700.0,208000],["2021-04-26",4500.0,4700.0,4400.0,4500.0,240700],["2021-04-27",4400.0,4500.0,4200.0,4300.0,201700],["2021-04-28",4300.0,4600.0,4300.0,4500.0,74200],["2021-04-29",4300.0,4600.0,4300.0,4500.0,77300],["2021-05-04",4200.0,4400.0,4200.0,4400.0,48400],["2021-05-05",4300.0,4600.0,4300.0,4600.0,95400],["2021-05-06",4600.0,4600.0,4400.0,4500.0,113100],["2021-05-07",4500.0,4500.0,4300.0,4400.0,148000],["2021-05-10",4200.0,4400.0,4200.0,4300.0,84100],["2021-05-11",4300.0,4400.0,4200.0,4400.0,80200],["2021-05-12",4300.0,4700.0,4300.0,4600.0,174700],["2021-05-13",4600.0,4600.0,4400.0,4500.0,91400],["2021-05-14",4500.0,4500.0,4300.0,4500.0,102200],["2021-05-17",4400.0,4400.0,4200.0,4300.0,83300],["2021-05-18",4200.0,4300.0,3900.0,4300.0,189200],["2021-05-19",4300.0,4300.0,4100.0,4200.0,122900],["2021-05-20",4100.0,4200.0,4000.0,4000.0,149600],["2021-05-21",4000.0,4200.0,3900.0,4100.0,126000],["2021-05-24",4100.0,4200.0,4100.0,4200.0,119100],["2021-05-25",4100.0,4200.0,4000.0,4200.0,121850],["2021-05-26",4100.0,4200.0,4000.0,4100.0,70576],["2021-05-27",4000.0,4100.0,3900.0,4100.0,93600],["2021-05-28",4000.0,4200.0,4000.0,4200.0,89269],["2021-05-31",4100.0,4100.0,3900.0,4100.0,97300],["2021-06-01",4100.0,4500.0,4000.0,4500.0,378100],["2021-06-02",4500.0,4600.0,4400.0,4500.0,123800],["2021-06-03",4400.0,4600.0,4300.0,4500.0,171900],["2021-06-04",4500.0,4500.0,4300.0,4400.0,197000],["2021-06-07",4600.0,4600.0,4300.0,4400.0,109900],["2021-06-08",4400.0,4800.0,4400.0,4600.0,256300],["2021-06-09",4600.0,4600.0,4400.0,4600.0,69000],["2021-06-10",4600.0,4700.0,4400.0,4600.0,168100],["2021-06-11",4600.0,4600.0,4400.0,4600.0,60500],["2021-06-14",4600.0,4600.0,4400.0,4500.0,69100],["2021-06-15",4400.0,4500.0,4300.0,4400.0,140400],["2021-06-16",4400.0,4400.0,4300.0,4400.0,96500],["2021-06-17",4400.0,4600.0,4300.0,4500.0,143800],["2021-06-18",4400.0,4600.0,4400.0,4600.0,170200],["2021-06-21",4500.0,4800.0,4500.0,4700.0,226100],["2021-06-22",4700.0,4800.0,4600.0,4600.0,50300],["2021-06-23",4700.0,4700.0,4500.0,4500.0,52800],["2021-06-24",4500.0,4600.0,4400.0,4400.0,52300],["2021-06-25",4400.0,4500.0,4300.0,4500.0,30000],["2021-06-28",4500.0,4600.0,4400.0,4500.0,75600],["2021-06-29",4500.0,4500.0,4400.0,4500.0,21100],["2021-06-30",4500.0,4500.0,4300.0,4500.0,43100],["2021-07-01",4400.0,4500.0,4400.0,4500.0,64000],["2021-07-02",4400.0,4500.0,4300.0,4500.0,58200],["2021-07-05",4500.0,4500.0,4300.0,4300.0,78600],["2021-07-06",4400.0,4400.0,4200.0,4300.0,41700],["2021-07-07",4200.0,4200.0,4000.0,4200.0,70700],["2021-07-08",4300.0,4300.0,4100.0,4200.0,45200],["2021-07-09",4100.0,4200.0,4000.0,4100.0,68200],["2021-07-12",4000.0,4200.0,3700.0,3800.0,97400],["2021-07-13",3800.0,4100.0,3800.0,4000.0,58100],["2021-07-14",4100.0,4100.0,3900.0,4000.0,21500],["2021-07-15",4000.0,4100.0,4000.0,4100.0,7000],["2021-07-16",4200.0,4200.0,4000.0,4100.0,10600],["2021-07-19",4100.0,4100.0,3700.0,4000.0,115400],["2021-07-20",3900.0,4000.0,3800.0,4000.0,12200],["2021-07-21",3900.0,3900.0,3800.0,3900.0,24400],["2021-07-22",4000.0,4000.0,3900.0,4000.0,16900],["2021-07-23",3900.0,3900.0,3900.0,3900.0,11100],["2021-07-26",3800.0,3900.0,3800.0,3900.0,14100],["2021-07-27",3900.0,4000.0,3900.0,3900.0,17200],["2021-07-28",3900.0,4000.0,3900.0,4000.0,31300],["2021-07-29",4000.0,4000.0,3900.0,4000.0,121000],["2021-07-30",3900.0,4000.0,3900.0,3900.0,20700],["2021-08-02",3800.0,4000.0,3800.0,4000.0,4900],["2021-08-03",3900.0,4000.0,3800.0,3800.0,34600],["2021-08-04",3900.0,3900.0,3800.0,3900.0,27200],["2021-08-05",3900.0,4000.0,3800.0,4000.0,18971],["2021-08-06",4000.0,4000.0,3900.0,4000.0,55900],["2021-08-09",3900.0,4000.0,3900.0,4000.0,22100],["2021-08-10",4000.0,4000.0,3900.0,4000.0,12700],["2021-08-11",4000.0,4300.0,4000.0,4200.0,108200],["2021-08-12",4200.0,4200.0,4100.0,4200.0,32000],["2021-08-13",4200.0,4200.0,4000.0,4200.0,114200],["2021-08-16",4200.0,4300.0,4200.0,4200.0,162100],["2021-08-17",4200.0,4300.0,4100.0,4200.0,88200],["2021-08-18",4200.0,4200.0,4000.0,4200.0,24400],["2021-08-19",4200.0,4200.0,4100.0,4200.0,9600],["2021-08-20",4100.0,4200.0,4000.0,4200.0,44700],["2021-08-23",4100.0,4200.0,4000.0,4100.0,28800],["2021-08-24",4100.0,4100.0,4000.0,4100.0,88300],["2021-08-25",4000.0,4100.0,4000.0,4000.0,86200],["2021-08-26",4000.0,4100.0,4000.0,4000.0,19800],["2021-08-27",3900.0,4100.0,3900.0,4100.0,30900],["2021-08-30",4100.0,4200.0,4000.0,4200.0,55500],["2021-08-31",4100.0,4200.0,4100.0,4200.0,98000],["2021-09-01",4100.0,4300.0,4100.0,4300.0,112000],["2021-09-06",4300.0,4700.0,4300.0,4600.0,290500],["2021-09-07",4700.0,4700.0,4500.0,4500.0,118600],["2021-09-08",4400.0,4500.0,4400.0,4400.0,128900],["2021-09-09",4400.0,4700.0,4400.0,4600.0,104900],["2021-09-10",4600.0,4700.0,4600.0,4600.0,63900],["2021-09-13",4600.0,4700.0,4500.0,4600.0,158400],["2021-09-14",4600.0,5000.0,4600.0,5000.0,727700],["2021-09-15",5000.0,5300.0,4900.0,5000.0,163900],["2021-09-16",5000.0,5200.0,4900.0,5000.0,134500],["2021-09-17",5000.0,5000.0,4700.0,5000.0,190400],["2021-09-20",4900.0,5200.0,4800.0,5000.0,291800],["2021-09-21",5000.0,5100.0,4900.0,5100.0,183000],["2021-09-22",5100.0,5600.0,5100.0,5600.0,541900],["2021-09-23",6100.0,6100.0,5400.0,5400.0,562000],["2021-09-24",5300.0,5600.0,5200.0,5200.0,159300],["2021-09-27",5200.0,5200.0,4800.0,4800.0,281500],["2021-09-28",4600.0,5200.0,4500.0,5100.0,141400],["2021-09-29",5000.0,5100.0,4700.0,5000.0,54200],["2021-09-30",5000.0,5100.0,4900.0,4900.0,81200],["2021-10-01",4900.0,5100.0,4800.0,4900.0,71700],["2021-10-04",4800.0,5200.0,4800.0,5100.0,258500],["2021-10-05",5000.0,5100.0,4900.0,4900.0,62500],["2021-10-06",5000.0,5300.0,4800.0,5200.0,388000],["2021-10-07",5200.0,5300.0,5100.0,5100.0,84700],["2021-10-08",5200.0,5200.0,5000.0,5100.0,100700],["2021-10-11",5100.0,5200.0,5000.0,5000.0,95700],["2021-10-12",5000.0,5100.0,4900.0,5100.0,118700],["2021-10-13",5100.0,5100.0,5000.0,5000.0,47100],["2021-10-14",5000.0,5100.0,5000.0,5100.0,68200],["2021-10-15",5000.0,5100.0,5000.0,5100.0,84800],["2021-10-18",5100.0,5200.0,5000.0,5100.0,63140],["2021-10-19",5100.0,5500.0,5100.0,5300.0,311600],["2021-10-20",5300.0,5500.0,5300.0,5400.0,240400],["2021-10-21",5500.0,5900.0,5400.0,5900.0,941900],["2021-10-22",6200.0,6400.0,5900.0,6400.0,1273300],["2021-10-25",6700.0,6900.0,6300.0,6600.0,372100],["2021-10-26",6500.0,6600.0,6000.0,6400.0,401600],["2021-10-27",6400.0,7000.0,6300.0,7000.0,951300],["2021-10-28",7600.0,7700.0,6800.0,7300.0,505900],["2021-10-29",7300.0,7500.0,6800.0,7400.0,279100],["2021-11-01",7300.0,7400.0,6900.0,6900.0,565600],["2021-11-02",6900.0,7500.0,6900.0,7500.0,677200],["2021-11-03",7500.0,8100.0,7200.0,7200.0,696700],["2021-11-04",7200.0,7400.0,7000.0,7300.0,357500],["2021-11-05",7100.0,7300.0,7000.0,7200.0,208100],["2021-11-08",7200.0,7300.0,7000.0,7300.0,497500],["2021-11-09",7300.0,7400.0,7100.0,7200.0,292100],["2021-11-10",7200.0,7500.0,7100.0,7400.0,405800],["2021-11-11",7400.0,8100.0,7400.0,8100.0,996000],["2021-11-12",8800.0,8900.0,8600.0,8900.0,466100],["2021-11-15",9700.0,9700.0,9500.0,9700.0,653500],["2021-11-16",10600.0,10600.0,9000.0,9900.0,1038000],["2021-11-17",10000.0,10000.0,9400.0,9900.0,509500],["2021-11-18",9900.0,10800.0,9900.0,10800.0,656400],["2021-11-19",11200.0,11800.0,9800.0,11300.0,1029800],["2021-11-22",11300.0,11300.0,10200.0,10200.0,527700],["2021-11-23",9500.0,10000.0,9200.0,9300.0,332150],["2021-11-24",9300.0,10000.0,8800.0,9100.0,328700],["2021-11-25",8900.0,9800.0,8700.0,9200.0,339300],["2021-11-26",9200.0,9400.0,8800.0,8800.0,264500],["2021-11-29",8600.0,8900.0,8100.0,8900.0,230100],["2021-11-30",8900.0,9100.0,8600.0,8800.0,237600],["2021-12-01",8800.0,8800.0,8500.0,8700.0,261500],["2021-12-02",8700.0,9500.0,8700.0,9500.0,562000],["2021-12-03",9800.0,10000.0,8700.0,9200.0,311200],["2021-12-06",9300.0,9300.0,8300.0,8500.0,176020],["2021-12-07",8200.0,8500.0,7700.0,8400.0,332600],["2021-12-08",8400.0,8400.0,8000.0,8100.0,206300],["2021-12-09",8100.0,8300.0,8000.0,8300.0,169500],["2021-12-10",8300.0,8800.0,8000.0,8200.0,175454],["2021-12-13",8400.0,8400.0,7900.0,8400.0,395200],["2021-12-14",8400.0,8400.0,8000.0,8100.0,268400],["2021-12-15",8000.0,8200.0,7700.0,7800.0,311500],["2021-12-16",7800.0,8200.0,7800.0,8100.0,274800],["2021-12-17",8100.0,8100.0,7800.0,8000.0,185800],["2021-12-20",8000.0,8000.0,7700.0,8000.0,276400],["2021-12-21",7900.0,8000.0,7700.0,7900.0,168700],["2021-12-22",7900.0,8600.0,7900.0,8600.0,809700],["2021-12-23",8800.0,9400.0,8700.0,9400.0,1303100],["2021-12-24",9400.0,10200.0,9100.0,9500.0,621000],["2021-12-27",9500.0,9500.0,9000.0,9200.0,387300],["2021-12-28",9200.0,9500.0,9000.0,9400.0,509500],["2021-12-29",9400.0,9400.0,9000.0,9200.0,296000],["2021-12-30",9200.0,9200.0,8800.0,8900.0,228700],["2021-12-31",8900.0,9000.0,8700.0,8700.0,307600],["2022-01-04",8700.0,8900.0,8400.0,8800.0,441800],["2022-01-05",8800.0,8900.0,8600.0,8700.0,346700],["2022-01-06",8800.0,8800.0,8400.0,8800.0,335300],["2022-01-07",8800.0,9600.0,8800.0,9600.0,1226900],["2022-01-10",9900.0,10500.0,9800.0,10500.0,935800],["2022-01-11",10700.0,11000.0,9500.0,10300.0,917300],["2022-01-12",9800.0,10000.0,9300.0,9300.0,957600],["2022-01-13",9300.0,9700.0,8400.0,8700.0,588600],["2022-01-14",8100.0,9100.0,7900.0,9000.0,250900],["2022-01-17",8600.0,9100.0,8100.0,8100.0,292000],["2022-01-18",8100.0,8100.0,7400.0,7400.0,341900],["2022-01-19",7400.0,7800.0,7200.0,7800.0,193600],["2022-01-20",8000.0,8500.0,7900.0,8500.0,198100],["2022-01-21",8000.0,8600.0,8000.0,8100.0,205800],["2022-01-24",8100.0,8100.0,7500.0,7500.0,194400],["2022-01-25",7400.0,7800.0,7100.0,7500.0,109500],["2022-01-26",7300.0,7800.0,7300.0,7600.0,63100],["2022-01-27",7600.0,7600.0,7100.0,7300.0,66100],["2022-01-28",7300.0,7500.0,7300.0,7500.0,77000],["2022-02-07",7800.0,7900.0,7700.0,7800.0,53600],["2022-02-08",7800.0,7900.0,7600.0,7700.0,65900],["2022-02-09",7600.0,7800.0,7500.0,7800.0,91800],["2022-02-10",7800.0,8100.0,7700.0,7900.0,76500],["2022-02-11",7900.0,8000.0,7700.0,7700.0,123800],["2022-02-14",7600.0,7800.0,7500.0,7700.0,97600],["2022-02-15",7700.0,7700.0,7600.0,7700.0,71400],["2022-02-16",7700.0,8100.0,7700.0,7900.0,262200],["2022-02-17",7900.0,8100.0,7800.0,8000.0,61900],["2022-02-18",8000.0,8100.0,7900.0,8100.0,115600],["2022-02-21",8100.0,8300.0,8000.0,8100.0,136500],["2022-02-22",8100.0,8200.0,7900.0,8000.0,142900],["2022-02-23",7900.0,8100.0,7900.0,8100.0,78700],["2022-02-24",8100.0,8100.0,7400.0,7700.0,229200],["2022-02-25",7800.0,7900.0,7600.0,7800.0,190700],["2022-02-28",7800.0,8100.0,7700.0,7900.0,183800],["2022-03-01",7900.0,8100.0,7800.0,8000.0,177500],["2022-03-02",7900.0,8000.0,7700.0,7800.0,90900],["2022-03-03",7800.0,8200.0,7700.0,8100.0,310400],["2022-03-04",8100.0,8900.0,8100.0,8900.0,1035270],["2022-03-07",9400.0,9400.0,8900.0,9000.0,329400],["2022-03-08",8800.0,9100.0,8400.0,8700.0,372900],["2022-03-09",8700.0,9500.0,8200.0,9200.0,1028300],["2022-03-10",9300.0,9900.0,9200.0,9700.0,934000],["2022-03-11",9900.0,9900.0,9200.0,9300.0,506600],["2022-03-14",9100.0,9100.0,8500.0,8600.0,487800],["2022-03-15",8300.0,9000.0,8300.0,8900.0,266300],["2022-03-16",8900.0,9400.0,8700.0,9200.0,431700],["2022-03-17",9200.0,9400.0,8800.0,9100.0,193800],["2022-03-18",9100.0,9300.0,8900.0,9000.0,385600],["2022-03-21",9000.0,9200.0,9000.0,9200.0,205500],["2022-03-22",9200.0,9500.0,9000.0,9300.0,523500],["2022-03-23",9300.0,9300.0,9000.0,9100.0,271900],["2022-03-24",9100.0,9200.0,9000.0,9200.0,190200],["2022-03-25",9200.0,9500.0,9000.0,9300.0,416100],["2022-03-28",9400.0,9400.0,8800.0,8900.0,428100],["2022-03-29",8800.0,9200.0,8800.0,9100.0,227100],["2022-03-30",9000.0,9500.0,8800.0,9100.0,608200],["2022-03-31",9100.0,9200.0,8900.0,9000.0,141100],["2022-04-01",8900.0,9000.0,8800.0,8900.0,192100],["2022-04-04",8900.0,9200.0,8800.0,8900.0,112900],["2022-04-05",8900.0,9000.0,8700.0,8700.0,146700],["2022-04-06",8700.0,8700.0,8400.0,8500.0,185000],["2022-04-07",8500.0,8700.0,8300.0,8500.0,176600],["2022-04-08",8200.0,8500.0,8100.0,8200.0,201300],["2022-04-12",8200.0,8400.0,7500.0,7500.0,164300],["2022-04-13",7500.0,7700.0,7000.0,7700.0,185100],["2022-04-14",7900.0,8000.0,7600.0,7700.0,115100],["2022-04-15",7600.0,7800.0,7300.0,7400.0,129500],["2022-04-18",7400.0,7400.0,6700.0,6900.0,136200],["2022-04-19",7200.0,7200.0,6300.0,6400.0,218900],["2022-04-20",6400.0,6400.0,5800.0,5900.0,274200],["2022-04-21",5800.0,5800.0,5400.0,5400.0,282700],["2022-04-22",5300.0,5900.0,5300.0,5700.0,167200],["2022-04-25",5400.0,6000.0,5400.0,5500.0,75000],["2022-04-26",5300.0,5700.0,5100.0,5700.0,148600],["2022-04-27",5700.0,6000.0,5700.0,5900.0,57700],["2022-04-28",6000.0,6100.0,5900.0,6000.0,76700],["2022-04-29",6000.0,6200.0,6000.0,6100.0,102800],["2022-05-04",6000.0,6200.0,5900.0,6100.0,58800],["2022-05-05",6000.0,6100.0,5800.0,6000.0,61200],["2022-05-06",5700.0,5900.0,5600.0,5600.0,116300],["2022-05-09",5600.0,5600.0,5100.0,5100.0,158200],["2022-05-10",5000.0,5300.0,5000.0,5300.0,76800],["2022-05-11",5500.0,5500.0,5200.0,5400.0,31400],["2022-05-12",5400.0,5400.0,5100.0,5100.0,64000],["2022-05-13",5000.0,5100.0,4700.0,4700.0,133500],["2022-05-16",4500.0,5000.0,4500.0,4900.0,74000],["2022-05-17",4700.0,5300.0,4700.0,5200.0,126500],["2022-05-18",5500.0,5500.0,5100.0,5100.0,29200],["2022-05-19",4700.0,5200.0,4700.0,5000.0,28400],["2022-05-20",4800.0,5200.0,4800.0,5100.0,43500],["2022-05-23",5100.0,5100.0,4800.0,4900.0,50800],["2022-05-24",5000.0,5000.0,4700.0,4900.0,50300],["2022-05-25",4800.0,5100.0,4800.0,5000.0,61400],["2022-05-26",5000.0,5100.0,4900.0,5000.0,62400],["2022-05-27",5000.0,5100.0,5000.0,5100.0,106900],["2022-05-30",5000.0,5600.0,5000.0,5400.0,224800],["2022-05-31",4900.0,5500.0,4900.0,5400.0,25000],["2022-06-01",5300.0,5400.0,5100.0,5300.0,57100],["2022-06-02",5200.0,5300.0,4900.0,5100.0,100400],["2022-06-03",5100.0,5200.0,5000.0,5100.0,53700],["2022-06-06",5100.0,5100.0,5000.0,5100.0,36800],["2022-06-07",5000.0,5000.0,4800.0,5000.0,116500],["2022-06-08",4900.0,5300.0,4900.0,5000.0,70100],["2022-06-09",5000.0,5100.0,4900.0,5100.0,32100],["2022-06-10",5000.0,5100.0,5000.0,5000.0,38200],["2022-06-13",5000.0,5000.0,4500.0,4600.0,95800],["2022-06-14",4600.0,4700.0,4600.0,4600.0,17600],["2022-06-15",4700.0,4700.0,4500.0,4500.0,26400],["2022-06-16",4600.0,4700.0,4200.0,4500.0,20400],["2022-06-17",4200.0,4300.0,4100.0,4100.0,60100],["2022-06-20",4200.0,4200.0,3700.0,3700.0,63600],["2022-06-21",3700.0,3900.0,3600.0,3700.0,26000],["2022-06-22",3700.0,4000.0,3700.0,4000.0,44500],["2022-06-23",4000.0,4100.0,3900.0,4100.0,39100],["2022-06-24",4100.0,4100.0,4000.0,4100.0,24400],["2022-06-27",4000.0,4100.0,4000.0,4000.0,59700],["2022-06-28",4000.0,4200.0,4000.0,4200.0,40500],["2022-06-29",4200.0,4200.0,4000.0,4100.0,33400],["2022-06-30",4200.0,4200.0,3900.0,4100.0,62300],["2022-07-01",3900.0,4100.0,3900.0,4100.0,15000],["2022-07-04",4000.0,4200.0,4000.0,4100.0,40800],["2022-07-05",4000.0,4100.0,4000.0,4100.0,16400],["2022-07-06",4000.0,4100.0,4000.0,4100.0,42300],["2022-07-07",4000.0,4100.0,4000.0,4100.0,56200],["2022-07-08",4100.0,4300.0,4100.0,4100.0,24600],["2022-07-11",4200.0,4200.0,4000.0,4100.0,11200],["2022-07-12",4100.0,4200.0,4000.0,4200.0,38800],["2022-07-13",4200.0,4300.0,4100.0,4200.0,33700],["2022-07-14",4200.0,4300.0,4100.0,4300.0,29300],["2022-07-15",4200.0,4300.0,4200.0,4300.0,45800],["2022-07-18",4400.0,4400.0,4300.0,4300.0,16100],["2022-07-19",4300.0,4400.0,4300.0,4300.0,27600],["2022-07-20",4300.0,4400.0,4300.0,4400.0,50800],["2022-07-21",4300.0,4400.0,4200.0,4400.0,95600],["2022-07-22",4400.0,4400.0,4300.0,4300.0,39500],["2022-07-25",4200.0,4300.0,4000.0,4300.0,58500],["2022-07-26",4200.0,4300.0,4200.0,4300.0,19800],["2022-07-27",4200.0,4300.0,4200.0,4300.0,76700],["2022-07-28",4300.0,4400.0,4200.0,4300.0,77800],["2022-07-29",4400.0,4400.0,4200.0,4300.0,67000],["2022-08-01",4300.0,4400.0,4200.0,4400.0,40700],["2022-08-02",4300.0,4500.0,4200.0,4500.0,90900],["2022-08-03",4400.0,4500.0,4400.0,4500.0,78700],["2022-08-04",4600.0,4700.0,4500.0,4600.0,58200],["2022-08-05",4500.0,4600.0,4400.0,4600.0,38300],["2022-08-08",4700.0,4700.0,4500.0,4600.0,3300],["2022-08-09",4600.0,4700.0,4500.0,4700.0,58800],["2022-08-10",4700.0,4700.0,4600.0,4700.0,38700],["2022-08-11",4700.0,4700.0,4500.0,4600.0,57200],["2022-08-12",4600.0,4600.0,4500.0,4600.0,25900],["2022-08-15",4600.0,4600.0,4500.0,4600.0,34200],["2022-08-16",4600.0,4600.0,4400.0,4500.0,43900],["2022-08-17",4500.0,4500.0,4400.0,4500.0,46000],["2022-08-18",4400.0,4400.0,4400.0,4400.0,33200],["2022-08-19",4400.0,4500.0,4300.0,4300.0,30600],["2022-08-22",4300.0,4300.0,4200.0,4300.0,35800],["2022-08-23",4200.0,4300.0,4200.0,4300.0,9300],["2022-08-24",4400.0,4400.0,4300.0,4300.0,40500],["2022-08-25",4300.0,4400.0,4200.0,4400.0,36200],["2022-08-26",4300.0,4400.0,4200.0,4300.0,39500],["2022-08-29",4300.0,4300.0,4000.0,4300.0,75600],["2022-08-30",4200.0,4300.0,4200.0,4300.0,20200],["2022-08-31",4100.0,4300.0,4100.0,4300.0,32300],["2022-09-05",4100.0,4300.0,4100.0,4200.0,16100],["2022-09-06",4200.0,4300.0,4200.0,4300.0,21900],["2022-09-07",4200.0,4300.0,4100.0,4100.0,104200],["2022-09-08",4100.0,4200.0,4100.0,4200.0,2500],["2022-09-09",4100.0,4200.0,4000.0,4200.0,16800],["2022-09-12",4200.0,4200.0,4100.0,4200.0,7100],["2022-09-13",4200.0,4200.0,4000.0,4200.0,43700],["2022-09-14",4100.0,4100.0,4100.0,4100.0,1500],["2022-09-15",4100.0,4200.0,4100.0,4100.0,6200],["2022-09-16",4100.0,4100.0,3900.0,4100.0,15200],["2022-09-19",4100.0,4200.0,3900.0,4100.0,8700],["2022-09-20",4000.0,4100.0,3900.0,4100.0,19000],["2022-09-21",4000.0,4100.0,4000.0,4100.0,15800],["2022-09-22",4000.0,4100.0,4000.0,4000.0,26900],["2022-09-23",4200.0,4200.0,4000.0,4000.0,15200],["2022-09-26",3900.0,4000.0,3700.0,3900.0,31400],["2022-09-27",3900.0,4000.0,3700.0,4000.0,16900],["2022-09-28",3900.0,4100.0,3800.0,3900.0,12000],["2022-09-29",4000.0,4100.0,3800.0,3900.0,13500],["2022-09-30",3800.0,3900.0,3700.0,3900.0,19100],["2022-10-03",3800.0,4000.0,3600.0,3600.0,32200],["2022-10-04",3800.0,3800.0,3600.0,3700.0,8800],["2022-10-05",3700.0,3800.0,3700.0,3800.0,27000],["2022-10-06",3800.0,3800.0,3600.0,3700.0,10500],["2022-10-07",3600.0,3600.0,3400.0,3400.0,63900],["2022-10-10",3300.0,3400.0,3300.0,3300.0,20900],["2022-10-11",3100.0,3200.0,3000.0,3100.0,32600],["2022-10-12",3000.0,3100.0,3000.0,3100.0,36900],["2022-10-13",3100.0,3200.0,3000.0,3000.0,6100],["2022-10-14",3100.0,3300.0,3100.0,3300.0,25700],["2022-10-17",3300.0,3500.0,3200.0,3400.0,13600],["2022-10-18",3400.0,3400.0,3100.0,3400.0,16300],["2022-10-19",3400.0,3400.0,3300.0,3400.0,4200],["2022-10-20",3300.0,3400.0,3300.0,3400.0,12900],["2022-10-21",3200.0,3300.0,3100.0,3200.0,20800],["2022-10-24",3200.0,3200.0,2900.0,3100.0,5900],["2022-10-25",2900.0,3100.0,2800.0,3000.0,11200],["2022-10-26",2900.0,3000.0,2900.0,3000.0,600],["2022-10-27",3000.0,3100.0,2900.0,3000.0,27900],["2022-10-28",3100.0,3100.0,3000.0,3000.0,21200],["2022-10-31",3000.0,3000.0,2900.0,3000.0,17700],["2022-11-01",3000.0,3000.0,2900.0,2900.0,7100],["2022-11-02",2800.0,2900.0,2800.0,2900.0,11800],["2022-11-03",2800.0,2900.0,2800.0,2900.0,6200],["2022-11-04",2800.0,2900.0,2800.0,2800.0,10900],["2022-11-07",2600.0,2800.0,2600.0,2800.0,34400],["2022-11-08",2800.0,2800.0,2700.0,2700.0,3400],["2022-11-09",2700.0,2900.0,2700.0,2700.0,27100],["2022-11-10",2700.0,2800.0,2500.0,2500.0,25600],["2022-11-11",2400.0,2500.0,2400.0,2500.0,44400],["2022-11-14",2300.0,2400.0,2300.0,2400.0,58100],["2022-11-15",2200.0,2200.0,2200.0,2200.0,35400],["2022-11-16",2000.0,2300.0,2000.0,2300.0,30900],["2022-11-17",2300.0,2500.0,2300.0,2300.0,83700],["2022-11-18",2300.0,2400.0,2200.0,2300.0,22100],["2022-11-21",2400.0,2400.0,2200.0,2400.0,24700],["2022-11-22",2400.0,2600.0,2400.0,2600.0,63900],["2022-11-23",2600.0,2600.0,2400.0,2500.0,29200],["2022-11-24",2500.0,2500.0,2300.0,2400.0,17800],["2022-11-25",2500.0,2600.0,2400.0,2600.0,19300],["2022-11-28",2700.0,2800.0,2600.0,2800.0,29500],["2022-11-29",2800.0,3000.0,2800.0,3000.0,40300],["2022-11-30",3000.0,3100.0,3000.0,3000.0,11700],["2022-12-01",3000.0,3300.0,3000.0,3200.0,44600],["2022-12-02",3200.0,3500.0,3200.0,3400.0,50700],["2022-12-05",3400.0,3600.0,3300.0,3400.0,44300],["2022-12-06",3400.0,3500.0,3200.0,3400.0,23300],["2022-12-07",3300.0,3300.0,3100.0,3200.0,10300],["2022-12-08",3300.0,3400.0,3100.0,3300.0,13700],["2022-12-09",3100.0,3300.0,3100.0,3200.0,2400],["2022-12-12",3100.0,3400.0,3100.0,3300.0,31900],["2022-12-13",3200.0,3200.0,3000.0,3200.0,26700],["2022-12-14",3200.0,3400.0,3000.0,3300.0,47200],["2022-12-15",3300.0,3400.0,3100.0,3200.0,10900],["2022-12-16",3300.0,3300.0,3000.0,3200.0,17700],["2022-12-19",3000.0,3200.0,3000.0,3200.0,9900],["2022-12-20",3200.0,3200.0,3000.0,3200.0,1600],["2022-12-21",3200.0,3200.0,3100.0,3200.0,25600],["2022-12-22",3000.0,3100.0,2900.0,3100.0,4700],["2022-12-23",3100.0,3200.0,3000.0,3100.0,3200],["2022-12-26",3100.0,3200.0,2900.0,3000.0,1800],["2022-12-27",3000.0,3100.0,3000.0,3100.0,500],["2022-12-28",3100.0,3200.0,3000.0,3100.0,3000],["2022-12-29",3000.0,3100.0,2900.0,3100.0,5600],["2022-12-30",3000.0,3100.0,3000.0,3100.0,7100],["2023-01-03",3000.0,3200.0,3000.0,3200.0,8400],["2023-01-04",3100.0,3100.0,3000.0,3100.0,2300],["2023-01-05",3000.0,3100.0,3000.0,3100.0,2800],["2023-01-06",3000.0,3100.0,3000.0,3100.0,5700],["2023-01-09",3100.0,3200.0,3000.0,3200.0,13700],["2023-01-10",3100.0,3200.0,3100.0,3200.0,5600],["2023-01-11",3000.0,3200.0,3000.0,3200.0,11000],["2023-01-12",3100.0,3200.0,3100.0,3200.0,6800],["2023-01-13",3000.0,3200.0,3000.0,3200.0,1400],["2023-01-16",3100.0,3200.0,3100.0,3200.0,5200],["2023-01-17",3000.0,3200.0,3000.0,3100.0,37500],["2023-01-18",3100.0,3200.0,3000.0,3100.0,11300],["2023-01-19",3100.0,3200.0,2900.0,3100.0,27800],["2023-01-27",3000.0,3300.0,3000.0,3300.0,19800],["2023-01-30",3300.0,3400.0,3200.0,3300.0,33100],["2023-01-31",3400.0,3400.0,3100.0,3300.0,36700],["2023-02-01",3400.0,3400.0,3200.0,3300.0,42900],["2023-02-02",3300.0,3300.0,3100.0,3200.0,24700],["2023-02-03",3200.0,3200.0,3200.0,3200.0,100],["2023-02-06",3100.0,3200.0,3100.0,3200.0,26900],["2023-02-07",3200.0,3200.0,3100.0,3100.0,7400],["2023-02-08",3100.0,3200.0,3100.0,3200.0,9500],["2023-02-09",3200.0,3200.0,3200.0,3200.0,500],["2023-02-10",3100.0,3200.0,3100.0,3100.0,4500],["2023-02-13",3000.0,3100.0,2800.0,2800.0,30100],["2023-02-14",2900.0,3000.0,2800.0,2800.0,23400],["2023-02-15",2900.0,3000.0,2800.0,3000.0,23500],["2023-02-16",3100.0,3100.0,3000.0,3000.0,5200],["2023-02-17",2900.0,3000.0,2900.0,3000.0,5200],["2023-02-20",3000.0,3200.0,3000.0,3200.0,14800],["2023-02-21",3100.0,3200.0,3100.0,3200.0,4100],["2023-02-22",3000.0,3100.0,3000.0,3100.0,20700],["2023-02-23",3000.0,3100.0,3000.0,3100.0,26000],["2023-02-24",3100.0,3200.0,2900.0,3100.0,18400],["2023-02-27",3100.0,3100.0,3000.0,3000.0,2600],["2023-02-28",2900.0,3100.0,2900.0,3100.0,30400],["2023-03-01",3100.0,3100.0,2900.0,3000.0,5800],["2023-03-02",3000.0,3000.0,2800.0,3000.0,28500],["2023-03-03",2900.0,3000.0,2900.0,3000.0,3300],["2023-03-06",3000.0,3000.0,3000.0,3000.0,1900],["2023-03-07",3000.0,3000.0,3000.0,3000.0,200],["2023-03-08",3000.0,3000.0,2800.0,3000.0,2000],["2023-03-09",3000.0,3000.0,3000.0,3000.0,100],["2023-03-10",3000.0,3100.0,2900.0,3000.0,15100],["2023-03-13",2900.0,3000.0,2900.0,3000.0,2200],["2023-03-14",2900.0,3000.0,2800.0,3000.0,2300],["2023-03-15",2900.0,3000.0,2900.0,3000.0,17800],["2023-03-16",2900.0,3000.0,2900.0,2900.0,18000],["2023-03-17",2900.0,3000.0,2900.0,3000.0,2000],["2023-03-20",2900.0,3000.0,2700.0,2900.0,56100],["2023-03-21",2800.0,2900.0,2800.0,2900.0,5000],["2023-03-22",2900.0,2900.0,2800.0,2800.0,28700],["2023-03-23",2900.0,2900.0,2800.0,2800.0,13900],["2023-03-24",2900.0,2900.0,2800.0,2900.0,6900],["2023-03-27",2900.0,2900.0,2700.0,2800.0,5900],["2023-03-28",2900.0,2900.0,2900.0,2900.0,2500],["2023-03-29",2800.0,2900.0,2800.0,2900.0,600],["2023-03-30",2800.0,2900.0,2800.0,2900.0,5500],["2023-03-31",2800.0,2900.0,2800.0,2900.0,1700],["2023-04-03",2900.0,2900.0,2800.0,2900.0,10100],["2023-04-04",2800.0,2900.0,2800.0,2900.0,9300],["2023-04-05",2900.0,3000.0,2800.0,3000.0,22200],["2023-04-06",3000.0,3100.0,2900.0,3000.0,16300],["2023-04-07",3000.0,3000.0,2900.0,3000.0,3900],["2023-04-10",2900.0,3000.0,2900.0,3000.0,4000],["2023-04-11",2900.0,3000.0,2900.0,2900.0,5100],["2023-04-12",2900.0,3000.0,2900.0,3000.0,6500],["2023-04-13",2900.0,3000.0,2800.0,2900.0,10100],["2023-04-14",2900.0,3000.0,2900.0,3000.0,16100],["2023-04-17",2900.0,3000.0,2900.0,3000.0,6100],["2023-04-18",2900.0,3000.0,2900.0,3000.0,700],["2023-04-19",2900.0,3000.0,2900.0,3000.0,2500],["2023-04-20",2900.0,2900.0,2800.0,2900.0,4400],["2023-04-21",3000.0,3000.0,3000.0,3000.0,2100],["2023-04-24",3000.0,3000.0,2900.0,2900.0,1600],["2023-04-25",2800.0,2900.0,2800.0,2900.0,9700],["2023-04-26",2900.0,3000.0,2900.0,3000.0,17700],["2023-04-27",2900.0,3000.0,2900.0,2900.0,500],["2023-04-28",2900.0,3000.0,2900.0,3000.0,3300],["2023-05-04",2800.0,3000.0,2800.0,2900.0,2400],["2023-05-05",2900.0,3000.0,2900.0,3000.0,5700],["2023-05-08",2900.0,3000.0,2900.0,3000.0,2400],["2023-05-09",2800.0,3000.0,2800.0,2900.0,19500],["2023-05-10",2900.0,3000.0,2900.0,2900.0,7400],["2023-05-11",2900.0,3000.0,2900.0,3000.0,5700],["2023-05-12",2900.0,3000.0,2900.0,3000.0,1700],["2023-05-15",3000.0,3100.0,3000.0,3000.0,71200],["2023-05-16",3000.0,3100.0,2900.0,3000.0,9600],["2023-05-17",3000.0,3100.0,3000.0,3000.0,34400],["2023-05-18",3100.0,3100.0,3000.0,3100.0,10700],["2023-05-19",3100.0,3100.0,3000.0,3100.0,11200],["2023-05-22",3100.0,3100.0,2900.0,3000.0,20800],["2023-05-23",3000.0,3100.0,2900.0,3100.0,21200],["2023-05-24",3100.0,3100.0,3000.0,3100.0,41200],["2023-05-25",2900.0,3100.0,2900.0,3000.0,10500],["2023-05-26",3000.0,3100.0,3000.0,3100.0,3600],["2023-05-29",3100.0,3400.0,3000.0,3400.0,264600],["2023-05-30",3400.0,3500.0,3300.0,3300.0,22000],["2023-05-31",3300.0,3500.0,3300.0,3400.0,160700],["2023-06-01",3400.0,3700.0,3400.0,3700.0,276000],["2023-06-02",4000.0,4000.0,4000.0,4000.0,88500],["2023-06-05",4400.0,4400.0,4000.0,4400.0,627000],["2023-06-06",4400.0,4500.0,4200.0,4400.0,166300],["2023-06-07",4400.0,4800.0,4400.0,4600.0,249800],["2023-06-08",4500.0,4700.0,4400.0,4400.0,102500],["2023-06-09",4400.0,4500.0,4300.0,4400.0,77100],["2023-06-12",4300.0,4500.0,4300.0,4400.0,32400],["2023-06-13",4400.0,4600.0,4200.0,4500.0,159600],["2023-06-14",4400.0,4500.0,4300.0,4400.0,70900],["2023-06-15",4400.0,4500.0,4300.0,4400.0,37400],["2023-06-16",4400.0,4500.0,4300.0,4400.0,41000],["2023-06-19",4200.0,4400.0,4000.0,4300.0,147900],["2023-06-20",4100.0,4400.0,4100.0,4400.0,52500],["2023-06-21",4300.0,4400.0,4300.0,4400.0,33900],["2023-06-22",4400.0,4400.0,4200.0,4400.0,100700],["2023-06-23",4200.0,4400.0,4000.0,4300.0,26700],["2023-06-26",4300.0,4400.0,4200.0,4300.0,35800],["2023-06-27",4300.0,4400.0,4300.0,4300.0,20000],["2023-06-28",4200.0,4300.0,4200.0,4300.0,4700],["2023-06-29",4300.0,4300.0,4200.0,4200.0,16000],["2023-06-30",4000.0,4300.0,4000.0,4200.0,37800],["2023-07-03",4300.0,4300.0,4000.0,4300.0,11500],["2023-07-04",4300.0,4300.0,4300.0,4300.0,3200],["2023-07-05",4200.0,4300.0,4100.0,4300.0,13600],["2023-07-06",4200.0,4200.0,3900.0,4200.0,55700],["2023-07-07",4200.0,4200.0,4000.0,4000.0,26300],["2023-07-10",4100.0,4200.0,4100.0,4200.0,11600],["2023-07-11",4100.0,4200.0,4100.0,4200.0,17500],["2023-07-12",4100.0,4200.0,4000.0,4200.0,40400],["2023-07-13",4100.0,4200.0,3900.0,4000.0,61600],["2023-07-14",4100.0,4100.0,4000.0,4000.0,35900],["2023-07-17",4000.0,4100.0,3900.0,4100.0,105300],["2023-07-18",4100.0,4100.0,4000.0,4000.0,18400],["2023-07-19",4100.0,4100.0,3900.0,4000.0,46700],["2023-07-20",4000.0,4000.0,3900.0,4000.0,16600],["2023-07-21",4000.0,4100.0,3900.0,4000.0,45400],["2023-07-24",4000.0,4200.0,3900.0,4100.0,86900],["2023-07-25",4100.0,4100.0,4000.0,4000.0,33800],["2023-07-26",4000.0,4000.0,3900.0,3900.0,66400],["2023-07-27",4000.0,4000.0,3900.0,4000.0,28400],["2023-07-28",4000.0,4200.0,3900.0,4100.0,105600],["2023-07-31",4100.0,4500.0,4100.0,4500.0,548300],["2023-08-01",4900.0,4900.0,4600.0,4800.0,590500],["2023-08-02",4700.0,4800.0,4400.0,4500.0,574900],["2023-08-03",4500.0,4500.0,4100.0,4200.0,170400],["2023-08-04",4200.0,4300.0,4000.0,4100.0,138000],["2023-08-07",4100.0,4400.0,4100.0,4200.0,313000],["2023-08-08",4200.0,4400.0,3900.0,4200.0,452500],["2023-08-09",4200.0,4300.0,4100.0,4200.0,104400],["2023-08-10",4300.0,4400.0,4100.0,4200.0,186200],["2023-08-11",4200.0,4200.0,4000.0,4100.0,127100],["2023-08-14",4200.0,4200.0,4000.0,4200.0,117500],["2023-08-15",4100.0,4200.0,4000.0,4200.0,66500],["2023-08-16",4000.0,4200.0,4000.0,4200.0,86800],["2023-08-17",4200.0,4200.0,4000.0,4100.0,97000],["2023-08-18",4100.0,4100.0,3700.0,3700.0,245600],["2023-08-21",3700.0,3700.0,3500.0,3600.0,106800],["2023-08-22",3600.0,3600.0,3500.0,3600.0,50800],["2023-08-23",3600.0,3700.0,3500.0,3600.0,45100],["2023-08-24",3800.0,3800.0,3500.0,3700.0,32900],["2023-08-25",3700.0,3800.0,3600.0,3700.0,23600],["2023-08-28",3600.0,3900.0,3600.0,3900.0,23200],["2023-08-29",3900.0,4000.0,3800.0,3800.0,44700],["2023-08-30",3900.0,3900.0,3700.0,3800.0,9200],["2023-08-31",3800.0,3900.0,3700.0,3900.0,73500],["2023-09-05",3800.0,3900.0,3700.0,3900.0,20500],["2023-09-06",3900.0,3900.0,3700.0,3900.0,45000],["2023-09-07",3800.0,3900.0,3700.0,3800.0,55300],["2023-09-08",3800.0,3900.0,3700.0,3800.0,36600],["2023-09-11",3800.0,3900.0,3700.0,3800.0,28100],["2023-09-12",3800.0,3800.0,3700.0,3800.0,14100],["2023-09-13",3700.0,3800.0,3600.0,3600.0,98600],["2023-09-14",3700.0,3800.0,3600.0,3700.0,30500],["2023-09-15",3700.0,3800.0,3600.0,3700.0,56800],["2023-09-18",3600.0,3700.0,3500.0,3700.0,21900],["2023-09-19",3500.0,3700.0,3500.0,3700.0,5500],["2023-09-20",3700.0,3700.0,3500.0,3700.0,31000],["2023-09-21",3700.0,3700.0,3600.0,3700.0,24600],["2023-09-22",3600.0,3700.0,3400.0,3600.0,30200],["2023-09-25",3600.0,3600.0,3400.0,3400.0,47600],["2023-09-26",3400.0,3500.0,3400.0,3500.0,20600],["2023-09-27",3300.0,3500.0,3300.0,3500.0,5800],["2023-09-28",3300.0,3500.0,3300.0,3500.0,39300],["2023-09-29",3400.0,3500.0,3400.0,3500.0,2100],["2023-10-02",3300.0,3500.0,3300.0,3400.0,25800],["2023-10-03",3300.0,3400.0,3200.0,3300.0,17100],["2023-10-04",3300.0,3400.0,3200.0,3300.0,27700],["2023-10-05",3200.0,3400.0,3200.0,3400.0,20200],["2023-10-06",3300.0,3400.0,3300.0,3400.0,1800],["2023-10-09",3300.0,3400.0,3300.0,3400.0,7300],["2023-10-10",3300.0,3600.0,3300.0,3500.0,39600],["2023-10-11",3400.0,3700.0,3300.0,3700.0,31900],["2023-10-12",3700.0,3800.0,3600.0,3700.0,19400],["2023-10-13",3600.0,3700.0,3500.0,3600.0,26300],["2023-10-16",3500.0,3800.0,3500.0,3600.0,25200],["2023-10-17",3600.0,3700.0,3600.0,3600.0,26500],["2023-10-18",3600.0,3700.0,3500.0,3600.0,28600],["2023-10-19",3500.0,3900.0,3400.0,3700.0,159200],["2023-10-20",3600.0,3700.0,3500.0,3700.0,10000],["2023-10-23",3600.0,3700.0,3600.0,3700.0,31600],["2023-10-24",3600.0,3700.0,3600.0,3700.0,1100],["2023-10-25",3600.0,3700.0,3600.0,3600.0,6300],["2023-10-26",3500.0,3600.0,3500.0,3500.0,30600],["2023-10-27",3500.0,3600.0,3400.0,3600.0,27900],["2023-10-30",3500.0,3900.0,3500.0,3700.0,216600],["2023-10-31",3600.0,3700.0,3600.0,3600.0,20100],["2023-11-01",3600.0,3700.0,3500.0,3600.0,93000],["2023-11-02",3600.0,3700.0,3500.0,3700.0,63200],["2023-11-03",3600.0,3700.0,3500.0,3700.0,23600],["2023-11-06",3600.0,3700.0,3600.0,3700.0,3100],["2023-11-07",3700.0,3700.0,3500.0,3600.0,18800],["2023-11-08",3600.0,3800.0,3500.0,3800.0,99000],["2023-11-09",3600.0,3800.0,3600.0,3800.0,43800],["2023-11-10",3600.0,3800.0,3600.0,3600.0,5600],["2023-11-13",3700.0,3800.0,3600.0,3700.0,4700],["2023-11-14",3700.0,3800.0,3600.0,3800.0,7700],["2023-11-15",3700.0,3800.0,3700.0,3800.0,4200],["2023-11-16",3700.0,3700.0,3700.0,3700.0,200],["2023-11-17",3600.0,3800.0,3600.0,3700.0,32900],["2023-11-20",3700.0,3700.0,3600.0,3700.0,55600],["2023-11-21",3600.0,3800.0,3600.0,3700.0,243900],["2023-11-22",3700.0,3800.0,3600.0,3700.0,9300],["2023-11-23",3700.0,3700.0,3600.0,3700.0,3100],["2023-11-24",3600.0,3700.0,3600.0,3700.0,7700],["2023-11-27",3600.0,3700.0,3600.0,3700.0,7500],["2023-11-28",3600.0,3600.0,3500.0,3600.0,8200],["2023-11-29",3600.0,3700.0,3500.0,3700.0,3800],["2023-11-30",3600.0,3600.0,3500.0,3600.0,800],["2023-12-01",3600.0,3600.0,3600.0,3600.0,300],["2023-12-04",3600.0,3600.0,3500.0,3600.0,20300],["2023-12-05",3600.0,3700.0,3500.0,3600.0,28200],["2023-12-06",3600.0,3600.0,3500.0,3600.0,18500],["2023-12-07",3600.0,3600.0,3400.0,3600.0,81500],["2023-12-08",3500.0,3600.0,3500.0,3600.0,15900],["2023-12-11",3500.0,3600.0,3500.0,3600.0,1000],["2023-12-12",3600.0,3600.0,3500.0,3600.0,1600],["2023-12-13",3500.0,3600.0,3500.0,3500.0,277700],["2023-12-14",3600.0,3600.0,3500.0,3600.0,18100],["2023-12-15",3500.0,3600.0,3500.0,3600.0,4200],["2023-12-18",3500.0,3600.0,3500.0,3600.0,200],["2023-12-19",3500.0,3600.0,3500.0,3600.0,69100],["2023-12-20",3500.0,3600.0,3500.0,3600.0,800],["2023-12-21",3500.0,3600.0,3500.0,3600.0,300],["2023-12-22",3500.0,3600.0,3500.0,3600.0,11700],["2023-12-25",3600.0,3600.0,3400.0,3600.0,38100],["2023-12-26",3600.0,3600.0,3600.0,3600.0,0],["2023-12-27",3500.0,3600.0,3300.0,3500.0,19100],["2023-12-28",3500.0,3600.0,3500.0,3600.0,5600],["2023-12-29",3500.0,3600.0,3500.0,3600.0,18300],["2024-01-02",3500.0,3600.0,3500.0,3600.0,1200],["2024-01-03",3500.0,3600.0,3500.0,3600.0,14400],["2024-01-04",3500.0,3600.0,3400.0,3600.0,32300],["2024-01-05",3500.0,3600.0,3500.0,3500.0,21900],["2024-01-08",3500.0,3600.0,3500.0,3600.0,34700],["2024-01-09",3600.0,3600.0,3600.0,3600.0,0],["2024-01-10",3500.0,3600.0,3400.0,3500.0,18800],["2024-01-11",3500.0,3600.0,3500.0,3600.0,11500],["2024-01-12",3500.0,3600.0,3500.0,3600.0,74300],["2024-01-15",3500.0,3500.0,3500.0,3500.0,20700],["2024-01-16",3500.0,3500.0,3500.0,3500.0,200],["2024-01-17",3500.0,3600.0,3400.0,3600.0,15400],["2024-01-18",3600.0,3600.0,3400.0,3500.0,73100],["2024-01-19",3600.0,3600.0,3400.0,3500.0,80000],["2024-01-22",3400.0,3500.0,3400.0,3500.0,1100],["2024-01-23",3500.0,3500.0,3500.0,3500.0,300],["2024-01-24",3400.0,3500.0,3400.0,3500.0,6500],["2024-01-25",3500.0,3600.0,3500.0,3600.0,139500],["2024-01-26",3600.0,3600.0,3500.0,3600.0,7200],["2024-01-29",3500.0,3600.0,3500.0,3600.0,20500],["2024-01-30",3500.0,3600.0,3500.0,3500.0,23400],["2024-01-31",3500.0,3600.0,3400.0,3600.0,34000],["2024-02-01",3500.0,3600.0,3500.0,3600.0,6000],["2024-02-02",3500.0,3600.0,3500.0,3600.0,93700],["2024-02-05",3500.0,3600.0,3500.0,3500.0,69300],["2024-02-06",3500.0,3600.0,3500.0,3600.0,13900],["2024-02-07",3500.0,3600.0,3500.0,3600.0,4000],["2024-02-15",3500.0,3600.0,3500.0,3600.0,6400],["2024-02-16",3500.0,3600.0,3500.0,3600.0,12700],["2024-02-19",3500.0,3600.0,3500.0,3600.0,3600],["2024-02-20",3500.0,3700.0,3500.0,3700.0,39000],["2024-02-21",3600.0,3700.0,3600.0,3600.0,7400],["2024-02-22",3600.0,3700.0,3600.0,3700.0,49800],["2024-02-23",3600.0,3700.0,3500.0,3700.0,34200],["2024-02-26",3600.0,3700.0,3600.0,3700.0,11600],["2024-02-27",3600.0,3700.0,3600.0,3700.0,18600],["2024-02-28",3600.0,3700.0,3600.0,3700.0,15300],["2024-02-29",3600.0,3700.0,3600.0,3700.0,1200],["2024-03-01",3600.0,3700.0,3600.0,3700.0,23300],["2024-03-04",3600.0,3700.0,3600.0,3700.0,5700],["2024-03-05",3600.0,3700.0,3600.0,3600.0,10700],["2024-03-06",3600.0,3700.0,3600.0,3700.0,19700],["2024-03-07",3600.0,3800.0,3600.0,3800.0,59200],["2024-03-08",3600.0,3800.0,3600.0,3800.0,7400],["2024-03-11",3600.0,3800.0,3600.0,3700.0,2500],["2024-03-12",3600.0,3800.0,3600.0,3700.0,5600],["2024-03-13",3600.0,3700.0,3500.0,3600.0,19900],["2024-03-14",3600.0,3700.0,3500.0,3700.0,4600],["2024-03-15",3600.0,3700.0,3600.0,3700.0,9600],["2024-03-18",3500.0,3700.0,3500.0,3700.0,59100],["2024-03-19",3600.0,3800.0,3600.0,3800.0,31000],["2024-03-20",3700.0,3800.0,3600.0,3800.0,6500],["2024-03-21",3700.0,3800.0,3700.0,3800.0,3200],["2024-03-22",3700.0,3900.0,3700.0,3800.0,52600],["2024-03-25",3700.0,3800.0,3700.0,3800.0,13800],["2024-03-26",3700.0,3900.0,3600.0,3800.0,15500],["2024-03-27",3700.0,3900.0,3700.0,3900.0,3700],["2024-03-28",3800.0,3900.0,3800.0,3900.0,2700],["2024-03-29",3800.0,3900.0,3800.0,3900.0,5200],["2024-04-01",3700.0,3900.0,3700.0,3900.0,26500],["2024-04-02",3900.0,3900.0,3900.0,3900.0,0],["2024-04-03",3700.0,3900.0,3700.0,3900.0,14300],["2024-04-04",3900.0,3900.0,3900.0,3900.0,0],["2024-04-05",3600.0,3900.0,3600.0,3900.0,12000],["2024-04-08",3700.0,3900.0,3700.0,3900.0,1700],["2024-04-09",3900.0,3900.0,3900.0,3900.0,0],["2024-04-10",3900.0,3900.0,3900.0,3900.0,200],["2024-04-11",3700.0,3900.0,3700.0,3900.0,1600],["2024-04-12",3700.0,3900.0,3700.0,3800.0,1000],["2024-04-15",3600.0,3800.0,3600.0,3800.0,5100],["2024-04-16",3600.0,3700.0,3600.0,3600.0,33200],["2024-04-17",3500.0,3700.0,3500.0,3600.0,55100],["2024-04-19",3500.0,3700.0,3500.0,3700.0,26500],["2024-04-22",3600.0,3700.0,3500.0,3600.0,27600],["2024-04-23",3700.0,3700.0,3500.0,3600.0,36900],["2024-04-24",3700.0,3700.0,3700.0,3700.0,100],["2024-04-25",3600.0,3600.0,3600.0,3600.0,2200],["2024-04-26",3600.0,3700.0,3600.0,3700.0,200],["2024-05-02",3500.0,3700.0,3500.0,3700.0,10900],["2024-05-03",3700.0,3700.0,3700.0,3700.0,0],["2024-05-06",3500.0,3700.0,3500.0,3600.0,1400],["2024-05-07",3500.0,3700.0,3500.0,3700.0,2100],["2024-05-08",3600.0,3800.0,3600.0,3800.0,7500],["2024-05-09",3800.0,3800.0,3800.0,3800.0,0],["2024-05-10",3700.0,3800.0,3700.0,3800.0,1300],["2024-05-13",3600.0,3800.0,3600.0,3800.0,3400],["2024-05-14",3800.0,3800.0,3700.0,3800.0,6300],["2024-05-15",3600.0,3800.0,3600.0,3800.0,3100],["2024-05-16",3700.0,3800.0,3600.0,3800.0,2900],["2024-05-17",3600.0,3800.0,3600.0,3800.0,6500],["2024-05-20",3800.0,3800.0,3800.0,3800.0,0],["2024-05-21",3600.0,3800.0,3600.0,3700.0,45700],["2024-05-22",3700.0,3700.0,3700.0,3700.0,0],["2024-05-23",3700.0,3700.0,3700.0,3700.0,0],["2024-05-24",3400.0,3600.0,3400.0,3600.0,158600],["2024-05-27",3600.0,3600.0,3600.0,3600.0,0],["2024-05-28",3600.0,3600.0,3600.0,3600.0,0],["2024-05-29",3600.0,3600.0,3600.0,3600.0,0],["2024-05-30",3600.0,3600.0,3600.0,3600.0,0],["2024-05-31",3400.0,3600.0,3300.0,3400.0,70100],["2024-06-03",3400.0,3400.0,3400.0,3400.0,0],["2024-06-04",3400.0,3400.0,3400.0,3400.0,0],["2024-06-05",3400.0,3400.0,3400.0,3400.0,0],["2024-06-06",3400.0,3400.0,3400.0,3400.0,0],["2024-06-07",3500.0,3500.0,3300.0,3500.0,47200],["2024-06-10",3500.0,3500.0,3500.0,3500.0,0],["2024-06-11",3500.0,3500.0,3500.0,3500.0,0],["2024-06-12",3500.0,3500.0,3500.0,3500.0,0],["2024-06-13",3500.0,3500.0,3500.0,3500.0,0],["2024-06-14",3300.0,3500.0,3300.0,3500.0,137800],["2024-06-17",3500.0,3500.0,3500.0,3500.0,0],["2024-06-18",3500.0,3500.0,3500.0,3500.0,0],["2024-06-19",3500.0,3500.0,3500.0,3500.0,0],["2024-06-20",3500.0,3500.0,3500.0,3500.0,0],["2024-06-21",3200.0,3500.0,3200.0,3500.0,35500],["2024-06-24",3500.0,3500.0,3500.0,3500.0,0],["2024-06-25",3500.0,3500.0,3500.0,3500.0,0],["2024-06-26",3500.0,3500.0,3500.0,3500.0,0],["2024-06-27",3500.0,3500.0,3500.0,3500.0,0],["2024-06-28",3300.0,3400.0,3300.0,3400.0,15500],["2024-07-01",3400.0,3400.0,3400.0,3400.0,0],["2024-07-02",3400.0,3400.0,3400.0,3400.0,0],["2024-07-03",3400.0,3400.0,3400.0,3400.0,0],["2024-07-04",3400.0,3400.0,3400.0,3400.0,0],["2024-07-05",3300.0,3500.0,3300.0,3400.0,45000],["2024-07-08",3400.0,3400.0,3400.0,3400.0,0],["2024-07-09",3400.0,3400.0,3400.0,3400.0,0],["2024-07-10",3400.0,3400.0,3400.0,3400.0,0],["2024-07-11",3400.0,3400.0,3400.0,3400.0,0],["2024-07-12",3300.0,3500.0,3100.0,3200.0,90800],["2024-07-15",3200.0,3200.0,3200.0,3200.0,0],["2024-07-16",3200.0,3200.0,3200.0,3200.0,0],["2024-07-17",3200.0,3200.0,3200.0,3200.0,0],["2024-07-18",3200.0,3200.0,3200.0,3200.0,0],["2024-07-19",2900.0,2900.0,2900.0,2900.0,26600],["2024-07-22",2900.0,2900.0,2900.0,2900.0,0],["2024-07-23",2900.0,2900.0,2900.0,2900.0,0],["2024-07-24",2900.0,2900.0,2900.0,2900.0,0],["2024-07-25",2900.0,2900.0,2900.0,2900.0,0],["2024-07-26",2700.0,3000.0,2700.0,3000.0,26300],["2024-07-29",3000.0,3000.0,3000.0,3000.0,0],["2024-07-30",3000.0,3000.0,3000.0,3000.0,0],["2024-07-31",3000.0,3000.0,3000.0,3000.0,0],["2024-08-01",3000.0,3000.0,3000.0,3000.0,0],["2024-08-02",2700.0,2900.0,2700.0,2700.0,16400],["2024-08-05",2700.0,2700.0,2700.0,2700.0,0],["2024-08-06",2700.0,2700.0,2700.0,2700.0,0],["2024-08-07",2700.0,2700.0,2700.0,2700.0,0],["2024-08-08",2700.0,2700.0,2700.0,2700.0,0],["2024-08-09",2500.0,2500.0,2500.0,2500.0,1600],["2024-08-12",2500.0,2500.0,2500.0,2500.0,0],["2024-08-13",2500.0,2500.0,2500.0,2500.0,0],["2024-08-14",2500.0,2500.0,2500.0,2500.0,0],["2024-08-15",2500.0,2500.0,2500.0,2500.0,0],["2024-08-16",2400.0,2700.0,2400.0,2600.0,52200],["2024-08-19",2600.0,2600.0,2600.0,2600.0,0],["2024-08-20",2600.0,2600.0,2600.0,2600.0,0],["2024-08-21",2600.0,2600.0,2600.0,2600.0,0],["2024-08-22",2600.0,2600.0,2600.0,2600.0,0],["2024-09-06",2600.0,3100.0,2600.0,3100.0,11200],["2024-09-09",3000.0,3100.0,2800.0,3000.0,9900],["2024-09-10",3000.0,3200.0,2900.0,3000.0,14300],["2024-09-11",2900.0,3000.0,2800.0,3000.0,8900],["2024-09-12",2900.0,3000.0,2700.0,2900.0,31300],["2024-09-13",2900.0,3000.0,2800.0,3000.0,19600],["2024-09-16",3000.0,3000.0,2800.0,3000.0,25200],["2024-09-17",2900.0,3000.0,2700.0,3000.0,22800],["2024-09-18",2900.0,3000.0,2800.0,3000.0,1900],["2024-09-19",3000.0,3000.0,3000.0,3000.0,100],["2024-09-20",3000.0,3100.0,3000.0,3100.0,10400],["2024-09-23",2800.0,3000.0,2700.0,3000.0,12300],["2024-09-24",2700.0,3100.0,2700.0,3100.0,6000],["2024-09-25",2900.0,3000.0,2900.0,3000.0,400],["2024-09-26",3000.0,3000.0,2800.0,3000.0,1700],["2024-09-27",3000.0,3000.0,2600.0,3000.0,26100],["2024-09-30",3000.0,3000.0,2700.0,3000.0,6000],["2024-10-01",2900.0,3000.0,2900.0,3000.0,2100],["2024-10-02",2900.0,2900.0,2700.0,2900.0,8400],["2024-10-03",2800.0,3000.0,2800.0,3000.0,1000],["2024-10-04",3000.0,3000.0,2900.0,3000.0,2000],["2024-10-07",2900.0,3000.0,2900.0,3000.0,500],["2024-10-08",2700.0,2900.0,2700.0,2900.0,2300],["2024-10-09",2800.0,2900.0,2800.0,2900.0,20500],["2024-10-10",2900.0,2900.0,2900.0,2900.0,100],["2024-10-11",2900.0,2900.0,2900.0,2900.0,0],["2024-10-14",2900.0,3000.0,2900.0,3000.0,500],["2024-10-15",2900.0,2900.0,2900.0,2900.0,100],["2024-10-16",2700.0,2900.0,2700.0,2900.0,8800],["2024-10-17",2700.0,2900.0,2700.0,2900.0,11600],["2024-10-18",2700.0,2900.0,2600.0,2900.0,2100],["2024-10-21",2800.0,3100.0,2800.0,3100.0,91300],["2024-10-22",3100.0,3400.0,3100.0,3400.0,395600],["2024-10-23",3500.0,3800.0,3400.0,3700.0,76400],["2024-10-24",3600.0,3600.0,3100.0,3200.0,278100],["2024-10-25",3200.0,3300.0,2900.0,3200.0,121600],["2024-10-28",3100.0,3200.0,3000.0,3100.0,14900],["2024-10-29",3000.0,3100.0,2900.0,3000.0,10700],["2024-10-30",3000.0,3100.0,2900.0,3000.0,3800],["2024-10-31",2900.0,3100.0,2900.0,3100.0,17200],["2024-11-01",3000.0,3100.0,2800.0,3100.0,91000],["2024-11-04",3000.0,3100.0,2900.0,3100.0,8800],["2024-11-05",3000.0,3100.0,3000.0,3100.0,2500],["2024-11-06",3100.0,3100.0,2900.0,3000.0,14300],["2024-11-07",3000.0,3100.0,2900.0,3000.0,13500],["2024-11-08",2900.0,3100.0,2900.0,3100.0,14700],["2024-11-11",3000.0,3100.0,3000.0,3100.0,1900],["2024-11-12",3100.0,3100.0,2900.0,2900.0,1200],["2024-11-13",3000.0,3100.0,2900.0,3100.0,13600],["2024-11-14",3100.0,3100.0,3000.0,3100.0,900],["2024-11-15",3000.0,3100.0,2900.0,3100.0,5900],["2024-11-18",3000.0,3000.0,3000.0,3000.0,0],["2024-11-19",2900.0,3100.0,2900.0,3100.0,5100],["2024-11-20",3000.0,3100.0,3000.0,3100.0,900],["2024-11-21",3100.0,3100.0,3000.0,3100.0,1700],["2024-11-22",3100.0,3100.0,2900.0,3100.0,800],["2024-11-25",3100.0,3100.0,2900.0,3100.0,3400],["2024-11-26",3000.0,3100.0,2900.0,3100.0,6800],["2024-11-27",3100.0,3100.0,3100.0,3100.0,200],["2024-11-28",3100.0,3100.0,3100.0,3100.0,0],["2024-11-29",3000.0,3100.0,3000.0,3100.0,4300],["2024-12-02",3100.0,3100.0,3100.0,3100.0,100],["2024-12-03",3100.0,3100.0,3100.0,3100.0,0],["2024-12-04",3100.0,3100.0,3000.0,3100.0,1400],["2024-12-05",3000.0,3100.0,3000.0,3100.0,300],["2024-12-06",3100.0,3100.0,3100.0,3100.0,0],["2024-12-09",2900.0,3100.0,2900.0,3100.0,6300],["2024-12-10",3000.0,3100.0,2900.0,3100.0,7500],["2024-12-11",2900.0,3000.0,2900.0,3000.0,32400],["2024-12-12",3000.0,3000.0,2900.0,3000.0,3600],["2024-12-13",2900.0,3100.0,2900.0,3100.0,3300],["2024-12-16",3000.0,3100.0,3000.0,3100.0,5000],["2024-12-17",3100.0,3100.0,3000.0,3100.0,1200],["2024-12-18",3000.0,3100.0,3000.0,3100.0,400],["2024-12-19",3000.0,3100.0,3000.0,3100.0,2100],["2024-12-20",3100.0,3100.0,3100.0,3100.0,100],["2024-12-23",2900.0,3100.0,2900.0,3100.0,2600],["2024-12-24",3000.0,3100.0,3000.0,3100.0,300],["2024-12-25",3000.0,3100.0,2900.0,3100.0,300],["2024-12-26",3000.0,3100.0,3000.0,3100.0,3200],["2024-12-27",3000.0,3100.0,2900.0,3000.0,6000],["2024-12-30",3100.0,3100.0,3100.0,3100.0,100],["2024-12-31",3100.0,3100.0,2900.0,3100.0,10700],["2025-01-02",3100.0,3100.0,3100.0,3100.0,100],["2025-01-03",2900.0,3100.0,2900.0,3100.0,11000],["2025-01-06",2900.0,3100.0,2900.0,3100.0,1100],["2025-01-07",3100.0,3100.0,3100.0,3100.0,100],["2025-01-08",3000.0,3100.0,3000.0,3100.0,2500],["2025-01-09",3000.0,3100.0,3000.0,3100.0,200],["2025-01-10",3000.0,3100.0,3000.0,3100.0,200],["2025-01-13",2900.0,3100.0,2900.0,3100.0,10400],["2025-01-14",3100.0,3100.0,3100.0,3100.0,100],["2025-01-15",3000.0,3100.0,3000.0,3100.0,3400],["2025-01-16",3000.0,3100.0,3000.0,3100.0,400],["2025-01-17",3100.0,3100.0,3100.0,3100.0,100],["2025-01-20",3100.0,3400.0,3100.0,3400.0,13400],["2025-01-21",3300.0,3300.0,3200.0,3300.0,1400],["2025-01-22",3300.0,3400.0,3100.0,3400.0,5400],["2025-01-23",3300.0,3300.0,3300.0,3300.0,700],["2025-01-24",3100.0,3300.0,3100.0,3300.0,200],["2025-02-03",3200.0,3200.0,3200.0,3200.0,0],["2025-02-04",3300.0,3300.0,3300.0,3300.0,100],["2025-02-05",3000.0,3300.0,3000.0,3300.0,2000],["2025-02-06",3300.0,3300.0,3300.0,3300.0,100],["2025-02-07",3200.0,3400.0,3200.0,3400.0,10300],["2025-02-10",3200.0,3400.0,3200.0,3400.0,13100],["2025-02-11",3400.0,3500.0,3300.0,3500.0,8400],["2025-02-12",3400.0,3500.0,3400.0,3500.0,1800],["2025-02-13",3400.0,3500.0,3300.0,3500.0,3600],["2025-02-14",3400.0,3500.0,3400.0,3500.0,6300],["2025-02-17",3300.0,3600.0,3300.0,3600.0,5800],["2025-02-18",3500.0,3500.0,3400.0,3500.0,1200],["2025-02-19",3500.0,3800.0,3500.0,3800.0,49900],["2025-02-20",3700.0,3900.0,3700.0,3800.0,134200],["2025-02-21",3800.0,4000.0,3800.0,3900.0,226200],["2025-02-24",3900.0,3900.0,3600.0,3700.0,52200],["2025-02-25",3700.0,3700.0,3500.0,3700.0,81600],["2025-02-26",3500.0,3600.0,3500.0,3600.0,37600],["2025-02-27",3600.0,3600.0,3400.0,3600.0,81800],["2025-02-28",3400.0,3600.0,3400.0,3600.0,29500],["2025-03-03",3600.0,3600.0,3300.0,3500.0,27300],["2025-03-04",3400.0,3600.0,3400.0,3600.0,32400],["2025-03-05",3500.0,3500.0,3400.0,3400.0,19900],["2025-03-06",3500.0,3500.0,3300.0,3400.0,18000],["2025-03-07",3400.0,3400.0,3300.0,3400.0,11300],["2025-03-10",3300.0,3500.0,3300.0,3500.0,17700],["2025-03-11",3400.0,3400.0,3200.0,3400.0,23400],["2025-03-12",3400.0,3400.0,3300.0,3400.0,600],["2025-03-13",3200.0,3500.0,3200.0,3500.0,11400],["2025-03-14",3300.0,3400.0,3200.0,3400.0,8300],["2025-03-17",3300.0,3400.0,3300.0,3400.0,3600],["2025-03-18",3300.0,3400.0,3200.0,3400.0,3400],["2025-03-19",3300.0,3400.0,3200.0,3400.0,400],["2025-03-20",3300.0,3400.0,3200.0,3400.0,6500],["2025-03-21",3300.0,3500.0,3300.0,3500.0,11900],["2025-03-24",3500.0,3500.0,3200.0,3300.0,7100],["2025-03-25",3400.0,3400.0,3300.0,3400.0,3300],["2025-03-26",3400.0,3400.0,3300.0,3400.0,5600],["2025-03-27",3300.0,3400.0,3300.0,3400.0,10200],["2025-03-28",3300.0,3400.0,3300.0,3400.0,5200],["2025-03-31",3300.0,3400.0,3200.0,3400.0,10600],["2025-04-01",3400.0,3500.0,3300.0,3500.0,10000],["2025-04-02",3500.0,3500.0,3400.0,3500.0,1100],["2025-04-03",3200.0,3500.0,3000.0,3500.0,4800],["2025-04-04",3100.0,3500.0,3100.0,3500.0,17300],["2025-04-08",3300.0,3300.0,3300.0,3300.0,0],["2025-04-09",2900.0,3000.0,2900.0,3000.0,42200],["2025-04-10",3200.0,3300.0,3100.0,3200.0,3800],["2025-04-11",3200.0,3200.0,3000.0,3000.0,7600],["2025-04-14",3100.0,3100.0,3100.0,3100.0,0],["2025-04-15",3100.0,3100.0,3100.0,3100.0,0],["2025-04-16",3100.0,3100.0,3100.0,3100.0,0],["2025-04-17",3100.0,3100.0,3100.0,3100.0,0],["2025-04-18",2800.0,2800.0,2700.0,2700.0,55000],["2025-04-21",2700.0,2700.0,2700.0,2700.0,0],["2025-04-22",2700.0,2700.0,2700.0,2700.0,0],["2025-04-23",2700.0,2700.0,2700.0,2700.0,0],["2025-04-24",2700.0,2700.0,2700.0,2700.0,0],["2025-04-25",2300.0,2800.0,2300.0,2800.0,6400],["2025-04-28",2600.0,2600.0,2600.0,2600.0,0],["2025-04-29",2600.0,2600.0,2600.0,2600.0,0],["2025-05-05",2600.0,2600.0,2600.0,2600.0,0],["2025-05-06",2600.0,2600.0,2600.0,2600.0,0],["2025-05-07",2600.0,2600.0,2600.0,2600.0,0],["2025-05-08",2600.0,2600.0,2600.0,2600.0,0],["2025-05-09",2700.0,2800.0,2700.0,2700.0,2100],["2025-05-12",2700.0,2700.0,2700.0,2700.0,0],["2025-05-13",2700.0,2700.0,2700.0,2700.0,0],["2025-05-14",2700.0,2700.0,2700.0,2700.0,0],["2025-05-15",2700.0,2700.0,2700.0,2700.0,0],["2025-05-16",2600.0,2700.0,2500.0,2500.0,32800],["2025-05-19",2600.0,2600.0,2600.0,2600.0,0],["2025-05-20",2600.0,2600.0,2600.0,2600.0,0],["2025-05-21",2600.0,2600.0,2600.0,2600.0,0],["2025-05-22",2600.0,2600.0,2600.0,2600.0,0],["2025-05-23",2700.0,2700.0,2600.0,2700.0,5100],["2025-05-26",2600.0,2600.0,2600.0,2600.0,0],["2025-05-27",2600.0,2600.0,2600.0,2600.0,0],["2025-05-28",2600.0,2600.0,2600.0,2600.0,0],["2025-05-29",2600.0,2600.0,2600.0,2600.0,0],["2025-05-30",2600.0,2600.0,2400.0,2600.0,36200],["2025-06-02",2500.0,2500.0,2500.0,2500.0,0],["2025-06-03",2500.0,2500.0,2500.0,2500.0,0],["2025-06-04",2500.0,2500.0,2500.0,2500.0,0],["2025-06-05",2500.0,2500.0,2500.0,2500.0,0],["2025-06-06",2600.0,2600.0,2200.0,2600.0,59000],["2025-06-09",2300.0,2300.0,2300.0,2300.0,0],["2025-06-10",2300.0,2300.0,2300.0,2300.0,0],["2025-06-11",2300.0,2300.0,2300.0,2300.0,0],["2025-06-12",2300.0,2300.0,2300.0,2300.0,0],["2025-06-13",2400.0,2400.0,2300.0,2300.0,3000],["2025-06-16",2300.0,2300.0,2300.0,2300.0,0],["2025-06-17",2300.0,2300.0,2300.0,2300.0,0],["2025-06-18",2300.0,2300.0,2300.0,2300.0,0],["2025-06-19",2300.0,2300.0,2300.0,2300.0,0],["2025-06-20",2200.0,2400.0,2200.0,2300.0,18300],["2025-06-23",2300.0,2300.0,2300.0,2300.0,0],["2025-06-24",2300.0,2300.0,2300.0,2300.0,0],["2025-06-25",2300.0,2300.0,2300.0,2300.0,0],["2025-06-26",2300.0,2300.0,2300.0,2300.0,0],["2025-06-27",2300.0,2300.0,2300.0,2300.0,1200],["2025-06-30",2300.0,2300.0,2300.0,2300.0,0],["2025-07-01",2300.0,2300.0,2300.0,2300.0,0],["2025-07-02",2300.0,2300.0,2300.0,2300.0,0],["2025-07-03",2300.0,2300.0,2300.0,2300.0,0],["2025-07-04",2300.0,2400.0,2200.0,2300.0,7200],["2025-07-07",2300.0,2300.0,2300.0,2300.0,0],["2025-07-08",2300.0,2300.0,2300.0,2300.0,0],["2025-07-09",2300.0,2300.0,2300.0,2300.0,0],["2025-07-10",2300.0,2300.0,2300.0,2300.0,0],["2025-07-11",2300.0,2500.0,2200.0,2500.0,48400],["2025-07-14",2400.0,2400.0,2400.0,2400.0,0],["2025-07-15",2400.0,2400.0,2400.0,2400.0,0],["2025-07-16",2400.0,2400.0,2400.0,2400.0,0],["2025-07-17",2400.0,2400.0,2400.0,2400.0,0],["2025-07-18",2400.0,2600.0,2300.0,2600.0,36300],["2025-07-21",2500.0,2500.0,2500.0,2500.0,0],["2025-07-22",2500.0,2500.0,2500.0,2500.0,0],["2025-07-23",2500.0,2500.0,2500.0,2500.0,0],["2025-07-24",2500.0,2500.0,2500.0,2500.0,0],["2025-07-25",2500.0,2700.0,2400.0,2700.0,35700],["2025-07-28",2600.0,2600.0,2600.0,2600.0,0],["2025-07-29",2600.0,2600.0,2600.0,2600.0,0],["2025-07-30",2600.0,2600.0,2600.0,2600.0,0],["2025-07-31",2600.0,2600.0,2600.0,2600.0,0],["2025-08-01",2600.0,2700.0,2500.0,2700.0,10000],["2025-08-04",2600.0,2600.0,2600.0,2600.0,0],["2025-08-05",2600.0,2600.0,2600.0,2600.0,0],["2025-08-06",2600.0,2600.0,2600.0,2600.0,0],["2025-08-07",2600.0,2600.0,2600.0,2600.0,0],["2025-08-08",2500.0,2700.0,2500.0,2700.0,53100],["2025-08-11",2600.0,2600.0,2600.0,2600.0,0],["2025-08-12",2600.0,2600.0,2600.0,2600.0,0],["2025-08-13",2600.0,2600.0,2600.0,2600.0,0],["2025-08-14",2600.0,2600.0,2600.0,2600.0,0],["2025-08-15",2500.0,2600.0,2500.0,2600.0,41500],["2025-08-18",2600.0,2600.0,2600.0,2600.0,0],["2025-08-19",2600.0,2600.0,2600.0,2600.0,0],["2025-08-20",2600.0,2600.0,2600.0,2600.0,0],["2025-08-21",2600.0,2600.0,2600.0,2600.0,0],["2025-08-22",2400.0,2600.0,2400.0,2500.0,26900],["2025-08-25",2500.0,2500.0,2500.0,2500.0,0],["2025-08-26",2500.0,2500.0,2500.0,2500.0,0],["2025-08-27",2500.0,2500.0,2500.0,2500.0,0],["2025-08-28",2500.0,2500.0,2500.0,2500.0,0],["2025-08-29",2500.0,2500.0,2300.0,2500.0,24500],["2025-09-03",2400.0,2400.0,2400.0,2400.0,0],["2025-09-04",2400.0,2400.0,2400.0,2400.0,0],["2025-09-05",2400.0,2500.0,2300.0,2400.0,55400],["2025-09-08",2400.0,2400.0,2400.0,2400.0,0],["2025-09-09",2400.0,2400.0,2400.0,2400.0,0],["2025-09-10",2400.0,2400.0,2400.0,2400.0,0],["2025-09-11",2400.0,2400.0,2400.0,2400.0,0],["2025-09-12",2400.0,2500.0,2300.0,2400.0,63300],["2025-09-15",2400.0,2400.0,2400.0,2400.0,0],["2025-09-16",2400.0,2400.0,2400.0,2400.0,0],["2025-09-17",2400.0,2400.0,2400.0,2400.0,0],["2025-09-18",2400.0,2400.0,2400.0,2400.0,0],["2025-09-19",2300.0,2500.0,2300.0,2500.0,41100],["2025-09-22",2400.0,2400.0,2400.0,2400.0,0],["2025-09-23",2400.0,2400.0,2400.0,2400.0,0],["2025-09-24",2400.0,2400.0,2400.0,2400.0,0],["2025-09-25",2400.0,2400.0,2400.0,2400.0,0],["2025-09-26",2400.0,2500.0,2400.0,2500.0,21700],["2025-09-29",2400.0,2400.0,2400.0,2400.0,0],["2025-09-30",2400.0,2400.0,2400.0,2400.0,0],["2025-10-01",2400.0,2400.0,2400.0,2400.0,0],["2025-10-02",2400.0,2400.0,2400.0,2400.0,0],["2025-10-03",2400.0,2500.0,2400.0,2500.0,8100],["2025-10-06",2400.0,2400.0,2400.0,2400.0,0],["2025-10-07",2400.0,2400.0,2400.0,2400.0,0],["2025-10-08",2400.0,2400.0,2400.0,2400.0,0],["2025-10-09",2400.0,2400.0,2400.0,2400.0,0],["2025-10-10",2500.0,2500.0,2300.0,2500.0,5200],["2025-10-13",2400.0,2400.0,2400.0,2400.0,0],["2025-10-14",2400.0,2400.0,2400.0,2400.0,0],["2025-10-15",2400.0,2400.0,2400.0,2400.0,0],["2025-10-16",2400.0,2400.0,2400.0,2400.0,0],["2025-10-17",2300.0,2500.0,2300.0,2500.0,1400],["2025-10-20",2400.0,2400.0,2400.0,2400.0,0],["2025-10-21",2400.0,2400.0,2400.0,2400.0,0],["2025-10-22",2400.0,2400.0,2400.0,2400.0,0],["2025-10-23",2400.0,2400.0,2400.0,2400.0,0],["2025-10-24",2400.0,2400.0,2400.0,2400.0,2100],["2025-10-27",2400.0,2400.0,2400.0,2400.0,0],["2025-10-28",2400.0,2400.0,2400.0,2400.0,0],["2025-10-29",2400.0,2400.0,2400.0,2400.0,0],["2025-10-30",2400.0,2400.0,2400.0,2400.0,0],["2025-10-31",2400.0,2500.0,2300.0,2400.0,5000],["2025-11-03",2400.0,2400.0,2400.0,2400.0,0],["2025-11-04",2400.0,2400.0,2400.0,2400.0,0],["2025-11-05",2400.0,2400.0,2400.0,2400.0,0],["2025-11-06",2400.0,2400.0,2400.0,2400.0,0],["2025-11-07",2300.0,2400.0,2200.0,2400.0,1800],["2025-11-10",2400.0,2400.0,2400.0,2400.0,0],["2025-11-11",2400.0,2400.0,2400.0,2400.0,0],["2025-11-12",2400.0,2400.0,2400.0,2400.0,0],["2025-11-13",2400.0,2400.0,2400.0,2400.0,0],["2025-11-14",2300.0,2400.0,2300.0,2400.0,300],["2025-11-17",2400.0,2400.0,2400.0,2400.0,0],["2025-11-18",2400.0,2400.0,2400.0,2400.0,0],["2025-11-19",2400.0,2400.0,2400.0,2400.0,0],["2025-11-20",2400.0,2400.0,2400.0,2400.0,0],["2025-11-21",2300.0,2400.0,2100.0,2400.0,12000],["2025-11-24",2300.0,2300.0,2300.0,2300.0,0],["2025-11-25",2300.0,2300.0,2300.0,2300.0,0],["2025-11-26",2300.0,2300.0,2300.0,2300.0,0],["2025-11-27",2300.0,2300.0,2300.0,2300.0,0],["2025-11-28",2400.0,2400.0,2300.0,2400.0,2100],["2025-12-01",2300.0,2300.0,2300.0,2300.0,0],["2025-12-02",2300.0,2300.0,2300.0,2300.0,0],["2025-12-03",2300.0,2300.0,2300.0,2300.0,0],["2025-12-04",2300.0,2300.0,2300.0,2300.0,0],["2025-12-05",2400.0,2400.0,2200.0,2400.0,17600],["2025-12-08",2300.0,2300.0,2300.0,2300.0,0],["2025-12-09",2300.0,2300.0,2300.0,2300.0,0],["2025-12-10",2300.0,2300.0,2300.0,2300.0,0],["2025-12-11",2300.0,2300.0,2300.0,2300.0,0],["2025-12-12",2400.0,2400.0,2300.0,2400.0,11300],["2025-12-15",2400.0,2400.0,2400.0,2400.0,0],["2025-12-16",2400.0,2400.0,2400.0,2400.0,0],["2025-12-17",2400.0,2400.0,2400.0,2400.0,0],["2025-12-18",2400.0,2400.0,2400.0,2400.0,0],["2025-12-19",2400.0,2500.0,2400.0,2500.0,10700],["2025-12-22",2400.0,2400.0,2400.0,2400.0,0],["2025-12-23",2400.0,2400.0,2400.0,2400.0,0],["2025-12-24",2400.0,2400.0,2400.0,2400.0,0],["2025-12-25",2400.0,2400.0,2400.0,2400.0,0],["2025-12-26",2300.0,2500.0,2200.0,2300.0,42500],["2025-12-29",2300.0,2300.0,2300.0,2300.0,0],["2025-12-30",2300.0,2300.0,2300.0,2300.0,0],["2025-12-31",2300.0,2300.0,2300.0,2300.0,0],["2026-01-05",2300.0,2300.0,2300.0,2300.0,0],["2026-01-06",2300.0,2300.0,2300.0,2300.0,0],["2026-01-07",2300.0,2300.0,2300.0,2300.0,0],["2026-01-08",2300.0,2300.0,2300.0,2300.0,0],["2026-01-09",2400.0,2400.0,2300.0,2400.0,2000],["2026-01-12",2400.0,2400.0,2400.0,2400.0,0],["2026-01-13",2400.0,2400.0,2400.0,2400.0,0],["2026-01-14",2400.0,2400.0,2400.0,2400.0,0],["2026-01-15",2400.0,2400.0,2400.0,2400.0,0],["2026-01-16",2300.0,2400.0,2200.0,2300.0,19000],["2026-01-19",2300.0,2300.0,2300.0,2300.0,0],["2026-01-20",2300.0,2300.0,2300.0,2300.0,0],["2026-01-21",2300.0,2300.0,2300.0,2300.0,0],["2026-01-22",2300.0,2300.0,2300.0,2300.0,0],["2026-01-23",2300.0,2300.0,2200.0,2200.0,19800],["2026-01-26",2200.0,2200.0,2200.0,2200.0,0],["2026-01-27",2200.0,2200.0,2200.0,2200.0,0],["2026-01-28",2200.0,2200.0,2200.0,2200.0,0],["2026-01-29",2200.0,2200.0,2200.0,2200.0,0],["2026-01-30",2200.0,2300.0,2100.0,2200.0,15700],["2026-02-02",2200.0,2200.0,2200.0,2200.0,0],["2026-02-03",2200.0,2200.0,2200.0,2200.0,0],["2026-02-04",2200.0,2200.0,2200.0,2200.0,0],["2026-02-05",2200.0,2200.0,2200.0,2200.0,0],["2026-02-06",2200.0,2200.0,2100.0,2100.0,1300],["2026-02-09",2200.0,2200.0,2200.0,2200.0,0],["2026-02-10",2200.0,2200.0,2200.0,2200.0,0],["2026-02-11",2200.0,2200.0,2200.0,2200.0,0],["2026-02-12",2200.0,2200.0,2200.0,2200.0,0],["2026-02-13",2200.0,2300.0,2200.0,2300.0,6900],["2026-02-23",2200.0,2200.0,2200.0,2200.0,0],["2026-02-24",2200.0,2200.0,2200.0,2200.0,0],["2026-02-25",2200.0,2200.0,2200.0,2200.0,0],["2026-02-26",2200.0,2200.0,2200.0,2200.0,0],["2026-02-27",2200.0,2200.0,2000.0,2100.0,22700],["2026-03-02",2100.0,2100.0,2100.0,2100.0,0],["2026-03-03",2100.0,2100.0,2100.0,2100.0,0],["2026-03-04",2100.0,2100.0,2100.0,2100.0,0],["2026-03-05",2100.0,2100.0,2100.0,2100.0,0],["2026-03-06",2000.0,2100.0,1800.0,2000.0,29600],["2026-03-09",1900.0,1900.0,1900.0,1900.0,0],["2026-03-10",1900.0,1900.0,1900.0,1900.0,0],["2026-03-11",1900.0,1900.0,1900.0,1900.0,0],["2026-03-12",1900.0,1900.0,1900.0,1900.0,0],["2026-03-13",1900.0,2000.0,1800.0,2000.0,20500],["2026-03-16",1900.0,1900.0,1900.0,1900.0,0],["2026-03-17",1900.0,1900.0,1900.0,1900.0,0],["2026-03-18",1900.0,1900.0,1900.0,1900.0,0],["2026-03-19",1900.0,1900.0,1900.0,1900.0,0],["2026-03-20",1900.0,2000.0,1800.0,1900.0,2300],["2026-03-23",1900.0,1900.0,1900.0,1900.0,0],["2026-03-24",1900.0,1900.0,1900.0,1900.0,0],["2026-03-25",1900.0,1900.0,1900.0,1900.0,0],["2026-03-26",1900.0,1900.0,1900.0,1900.0,0],["2026-03-27",1900.0,2100.0,1900.0,2000.0,30500],["2026-03-30",2000.0,2000.0,2000.0,2000.0,0],["2026-03-31",2000.0,2000.0,2000.0,2000.0,0],["2026-04-01",2000.0,2000.0,2000.0,2000.0,0],["2026-04-02",2000.0,2000.0,2000.0,2000.0,0],["2026-04-03",2000.0,2200.0,2000.0,2100.0,42000],["2026-04-06",2100.0,2100.0,2100.0,2100.0,0],["2026-04-07",2100.0,2100.0,2100.0,2100.0,0],["2026-04-08",2100.0,2100.0,2100.0,2100.0,0],["2026-04-09",2100.0,2100.0,2100.0,2100.0,0],["2026-04-10",2000.0,2100.0,1900.0,2000.0,15100],["2026-04-13",2000.0,2000.0,2000.0,2000.0,0],["2026-04-14",2000.0,2000.0,2000.0,2000.0,0],["2026-04-15",2000.0,2000.0,2000.0,2000.0,0],["2026-04-16",2000.0,2000.0,2000.0,2000.0,0],["2026-04-17",1900.0,2200.0,1900.0,2200.0,73900],["2026-04-20",2100.0,2100.0,2100.0,2100.0,0],["2026-04-21",2100.0,2100.0,2100.0,2100.0,0],["2026-04-22",2100.0,2100.0,2100.0,2100.0,0],["2026-04-23",2100.0,2100.0,2100.0,2100.0,0],["2026-04-24",2200.0,2200.0,2100.0,2100.0,6900],["2026-04-28",2100.0,2100.0,2100.0,2100.0,0],["2026-04-29",2100.0,2100.0,2100.0,2100.0,0],["2026-05-04",2100.0,2100.0,2100.0,2100.0,0],["2026-05-05",2100.0,2100.0,2100.0,2100.0,0],["2026-05-06",2100.0,2100.0,2100.0,2100.0,0],["2026-05-07",2100.0,2100.0,2100.0,2100.0,0],["2026-05-08",2100.0,2100.0,1900.0,2000.0,15000],["2026-05-11",2000.0,2000.0,2000.0,2000.0,0],["2026-05-12",2000.0,2000.0,2000.0,2000.0,0],["2026-05-13",2000.0,2000.0,2000.0,2000.0,0],["2026-05-14",2000.0,2000.0,2000.0,2000.0,0],["2026-05-15",2000.0,2000.0,1900.0,2000.0,12600],["2026-05-18",2000.0,2000.0,2000.0,2000.0,0],["2026-05-19",2000.0,2000.0,2000.0,2000.0,0],["2026-05-20",2000.0,2000.0,2000.0,2000.0,0],["2026-05-21",2000.0,2000.0,2000.0,2000.0,0],["2026-05-22",1900.0,2000.0,1900.0,2000.0,2200],["2026-05-25",2000.0,2000.0,2000.0,2000.0,0],["2026-05-26",2000.0,2000.0,2000.0,2000.0,0],["2026-05-27",2000.0,2000.0,2000.0,2000.0,0],["2026-05-28",2000.0,2000.0,2000.0,2000.0,0],["2026-05-29",2000.0,2000.0,1800.0,2000.0,11500],["2026-06-01",1900.0,1900.0,1900.0,1900.0,0],["2026-06-02",1900.0,1900.0,1900.0,1900.0,0],["2026-06-03",1900.0,1900.0,1900.0,1900.0,0],["2026-06-04",1900.0,1900.0,1900.0,1900.0,0],["2026-06-05",1900.0,2000.0,1900.0,2000.0,6500],["2026-06-08",2000.0,2000.0,2000.0,2000.0,0],["2026-06-09",2000.0,2000.0,2000.0,2000.0,0],["2026-06-10",2000.0,2000.0,2000.0,2000.0,0],["2026-06-11",2000.0,2000.0,2000.0,2000.0,0],["2026-06-12",2000.0,2000.0,1900.0,2000.0,5600],["2026-06-15",2000.0,2000.0,2000.0,2000.0,0],["2026-06-16",2000.0,2000.0,2000.0,2000.0,0],["2026-06-17",2000.0,2000.0,2000.0,2000.0,0],["2026-06-18",2000.0,2000.0,2000.0,2000.0,0],["2026-06-19",1900.0,2000.0,1900.0,2000.0,5400],["2026-06-22",2000.0,2000.0,2000.0,2000.0,0],["2026-06-23",2000.0,2000.0,2000.0,2000.0,0],["2026-06-24",2000.0,2000.0,2000.0,2000.0,0],["2026-06-25",2000.0,2000.0,2000.0,2000.0,0],["2026-06-26",1800.0,1900.0,1700.0,1900.0,3000],["2026-06-29",1900.0,1900.0,1900.0,1900.0,0],["2026-06-30",1900.0,1900.0,1900.0,1900.0,0],["2026-07-01",1900.0,1900.0,1900.0,1900.0,0],["2026-07-02",1900.0,1900.0,1900.0,1900.0,0],["2026-07-03",1900.0,2100.0,1900.0,2100.0,32600],["2026-07-06",2000.0,2000.0,2000.0,2000.0,0],["2026-07-07",2000.0,2000.0,2000.0,2000.0,0],["2026-07-08",2000.0,2000.0,2000.0,2000.0,0],["2026-07-09",2000.0,2000.0,2000.0,2000.0,0],["2026-07-10",1900.0,2100.0,1900.0,2000.0,5100],["2026-07-13",2000.0,2000.0,2000.0,2000.0,0],["2026-07-14",2000.0,2000.0,2000.0,2000.0,0],["2026-07-15",2000.0,2000.0,2000.0,2000.0,0],["2026-07-16",2000.0,2000.0,2000.0,2000.0,0],["2026-07-17",2000.0,2000.0,2000.0,2000.0,300],["2026-07-20",2000.0,2000.0,2000.0,2000.0,0],["2026-07-21",2000.0,2000.0,2000.0,2000.0,0],["2026-07-22",2000.0,2000.0,2000.0,2000.0,0],["2026-07-23",2000.0,2000.0,2000.0,2000.0,0],["2026-07-24",1900.0,2000.0,1800.0,2000.0,3100],["2026-07-27",1900.0,1900.0,1900.0,1900.0,0],["2026-07-28",1900.0,1900.0,1900.0,1900.0,0],["2026-07-29",1900.0,1900.0,1900.0,1900.0,0],["2026-07-30",1900.0,1900.0,1900.0,1900.0,0],["2026-07-31",2000.0,2000.0,2000.0,2000.0,3000],["2026-08-03",2000.0,2000.0,2000.0,2000.0,0],["2026-08-04",2000.0,2000.0,2000.0,2000.0,0],["2026-08-05",2000.0,2000.0,2000.0,2000.0,0],["2026-08-06",2000.0,2000.0,2000.0,2000.0,0],["2026-08-07",1900.0,2000.0,1900.0,2000.0,2400],["2026-08-10",1900.0,1900.0,1900.0,1900.0,0],["2026-08-11",1900.0,1900.0,1900.0,1900.0,0],["2026-08-12",1900.0,1900.0,1900.0,1900.0,0],["2026-08-13",1900.0,1900.0,1900.0,1900.0,0],["2026-08-14",2000.0,2000.0,1700.0,2000.0,21200],["2026-08-17",1800.0,1800.0,1800.0,1800.0,0],["2026-08-18",1800.0,1800.0,1800.0,1800.0,0],["2026-08-19",1800.0,1800.0,1800.0,1800.0,0],["2026-08-20",1800.0,1800.0,1800.0,1800.0,0],["2026-08-21",1900.0,1900.0,1800.0,1900.0,11300],["2026-08-24",1900.0,1900.0,1900.0,1900.0,0],["2026-08-25",1900.0,1900.0,1900.0,1900.0,0],["2026-08-26",1900.0,1900.0,1900.0,1900.0,0],["2026-08-27",1900.0,1900.0,1900.0,1900.0,0],["2026-08-28",1800.0,1900.0,1800.0,1800.0,7300],["2026-09-03",1800.0,1800.0,1800.0,1800.0,0],["2026-09-04",1900.0,1900.0,1700.0,1800.0,2200],["2026-09-07",1800.0,1800.0,1800.0,1800.0,0],["2026-09-08",1800.0,1800.0,1800.0,1800.0,0],["2026-09-09",1800.0,1800.0,1800.0,1800.0,0],["2026-09-10",1800.0,1800.0,1800.0,1800.0,0],["2026-09-11",1800.0,1800.0,1600.0,1700.0,5300],["2026-09-14",1700.0,1700.0,1700.0,1700.0,0],["2026-09-15",1700.0,1700.0,1700.0,1700.0,0],["2026-09-16",1700.0,1700.0,1700.0,1700.0,0],["2026-09-17",1700.0,1700.0,1700.0,1700.0,0],["2026-09-18",1700.0,1700.0,1600.0,1700.0,7400],["2026-09-21",1700.0,1700.0,1700.0,1700.0,0],["2026-09-22",1700.0,1700.0,1700.0,1700.0,0],["2026-09-23",1700.0,1700.0,1700.0,1700.0,0],["2026-09-24",1700.0,1700.0,1700.0,1700.0,0],["2026-09-25",1600.0,1700.0,1600.0,1700.0,1900],["2026-09-28",1600.0,1600.0,1600.0,1600.0,0],["2026-09-29",1600.0,1600.0,1600.0,1600.0,0],["2026-09-30",1600.0,1600.0,1600.0,1600.0,0],["2026-10-01",1600.0,1600.0,1600.0,1600.0,0],["2026-10-02",1600.0,1700.0,1400.0,1700.0,1100],["2026-10-05",1700.0,1700.0,1700.0,1700.0,0],["2026-10-06",1700.0,1700.0,1700.0,1700.0,0],["2026-10-07",1700.0,1700.0,1700.0,1700.0,0],["2026-10-08",1700.0,1700.0,1700.0,1700.0,0],["2026-10-09",1700.0,1700.0,1500.0,1700.0,3500],["2026-10-12",1600.0,1600.0,1600.0,1600.0,0]]}