{"sym":"SDA","index":false,"bars":[["2006-12-21",7527.42,8029.25,7477.24,7647.86,13800],["2006-12-22",7527.42,7527.42,6885.08,6985.45,4600],["2006-12-25",6292.93,6292.93,6292.93,6292.93,4000],["2006-12-26",5670.66,5670.66,5670.66,5670.66,600],["2006-12-27",5108.61,5419.75,5108.61,5419.75,1800],["2006-12-28",5018.28,5419.75,5018.28,5249.12,9600],["2006-12-29",5419.75,5771.03,5419.75,5771.03,5300],["2007-01-02",5971.76,6011.9,5971.76,6001.87,5000],["2007-01-03",6513.73,6594.02,6513.73,6533.8,2700],["2007-01-04",7025.6,7075.78,7025.6,7075.78,3100],["2007-01-05",7075.78,7527.42,7075.78,7376.88,7700],["2007-01-08",7376.88,7437.1,7015.56,7406.99,11100],["2007-01-09",7276.51,7276.51,7276.51,7276.51,3600],["2007-01-10",7276.51,7627.79,7276.51,7527.42,12500],["2007-01-11",7477.24,7627.79,7477.24,7627.79,16400],["2007-01-12",8029.25,8330.35,8029.25,8330.35,4000],["2007-01-15",8932.54,9012.84,8932.54,8992.76,14300],["2007-01-16",9886.02,9886.02,9886.02,9886.02,7000],["2007-01-17",9886.02,10869.6,8902.43,9936.2,18000],["2007-01-18",10227.26,11040.22,9835.83,10538.39,19900],["2007-01-19",10277.44,10839.49,10237.3,10438.03,23200],["2007-01-22",10538.39,11040.22,10538.39,10739.13,17500],["2007-01-23",10749.16,10839.49,10638.76,10839.49,22700],["2007-01-24",10769.23,10939.86,10739.13,10839.49,14900],["2007-01-25",10749.16,10939.86,10638.76,10739.13,7100],["2007-01-26",10839.49,11823.07,10839.49,10990.04,22000],["2007-01-29",11120.51,12224.54,11040.22,12043.88,11400],["2007-01-30",13087.68,13087.68,13087.68,13087.68,1500],["2007-01-31",14392.44,14392.44,14392.44,14392.44,6200],["2007-02-01",15827.66,15827.66,15827.66,15827.66,8000],["2007-02-02",17363.26,17403.4,17363.26,17403.4,6000],["2007-02-05",19139.73,19139.73,19139.73,19139.73,15600],["2007-02-06",21046.68,21046.68,21046.68,21046.68,11900],["2007-02-07",23144.32,23144.32,23144.32,23144.32,7000],["2007-02-08",25452.73,25452.73,25452.73,25452.73,14400],["2007-02-09",25452.73,27991.98,22983.74,25693.61,17000],["2007-02-12",24499.26,25884.3,23937.21,23937.21,4000],["2007-02-13",22130.63,23084.1,22080.44,22080.44,4300],["2007-02-14",22130.63,24338.67,22080.44,24087.76,4900],["2007-02-15",26085.03,26085.03,26085.03,26085.03,3000],["2007-02-26",28684.5,28684.5,28684.5,28684.5,11200],["2007-02-27",31414.45,31544.93,31414.45,31544.93,17000],["2007-02-28",30260.25,34676.33,29106.04,29106.04,1300],["2007-03-01",30109.7,31514.82,29106.04,29106.04,3600],["2007-03-02",28473.74,29607.87,27098.73,29607.87,6100],["2007-03-05",28313.15,31314.08,28102.38,28102.38,9000],["2007-03-06",27158.95,29306.77,25593.24,27098.73,8200],["2007-03-07",25831.9,27351.42,24818.88,24818.88,4500],["2007-03-08",25831.9,27452.72,25325.39,26338.4,10400],["2007-03-09",27351.42,28364.44,27351.42,27452.72,3500],["2007-03-12",27746.5,28364.44,27351.42,27857.93,1500],["2007-03-13",27452.72,27746.5,27351.42,27351.42,400],["2007-03-14",26571.4,27239.99,26135.8,26135.8,900],["2007-03-15",24119.9,24818.88,23917.3,23917.3,900],["2007-03-16",24119.9,26439.71,22286.34,26338.4,1200],["2007-03-19",25315.26,27118.43,25315.26,27047.51,9900],["2007-03-20",26925.95,29610.44,25831.9,27857.93,8200],["2007-03-21",27209.6,27351.42,26844.91,26844.91,2400],["2007-03-22",25963.59,26844.91,24818.88,25831.9,5200],["2007-03-23",25436.82,25821.77,24829.01,25527.99,5500],["2007-03-26",25527.99,27979.49,25527.99,25578.64,7500],["2007-03-27",25365.91,26328.27,24818.88,25224.09,3800],["2007-03-28",23765.34,25325.39,22833.37,25325.39,3000],["2007-03-29",26135.8,26135.8,26135.8,26135.8,1100],["2007-03-30",26135.8,27341.29,25325.39,25325.39,2300],["2007-04-02",24525.11,26611.92,24109.77,24109.77,1900],["2007-04-03",23299.36,23299.36,23299.36,23299.36,1300],["2007-04-04",22924.54,23907.17,22286.34,22792.85,11500],["2007-04-05",23096.75,24818.88,23096.75,24312.37,5600],["2007-04-06",24312.37,24514.98,24312.37,24514.98,2300],["2007-04-09",24818.88,25933.2,24818.88,25578.64,3200],["2007-04-10",26034.5,27857.93,26034.5,26338.4,5800],["2007-04-11",26844.91,27857.93,26844.91,27857.93,12600],["2007-04-12",28627.82,30248.64,28627.82,30248.64,13900],["2007-04-13",30248.64,33206.65,30248.64,31403.48,27700],["2007-04-16",31373.09,32112.59,29073.55,29083.68,10400],["2007-04-17",28283.39,28364.44,28242.87,28242.87,1000],["2007-04-18",27878.19,29326.8,25457.08,29326.8,3900],["2007-04-19",27878.19,28364.44,27250.12,27351.42,1400],["2007-04-20",27432.46,27857.93,26844.91,27807.28,1700],["2007-04-23",27432.46,27959.23,26844.91,27148.82,2200],["2007-04-24",26368.79,26541.01,26338.4,26338.4,2600],["2007-04-25",26743.61,27705.97,26743.61,27705.97,4900],["2007-05-02",26915.82,29174.85,26338.4,27341.29,2200],["2007-05-03",26946.21,29600.31,26946.21,27148.82,4100],["2007-05-04",27189.34,27250.12,27148.82,27148.82,2800],["2007-05-07",27138.69,27604.67,26844.91,27341.29,5900],["2007-05-08",27351.42,28364.44,27351.42,27857.93,11800],["2007-05-09",27564.15,28111.18,27351.42,27351.42,6800],["2007-05-10",27067.78,27554.02,26844.91,27067.78,5300],["2007-05-11",27067.78,27554.02,27047.51,27351.42,6200],["2007-05-14",27331.16,28161.83,27250.12,28161.83,12100],["2007-05-15",27979.49,29073.55,27979.49,28263.13,16900],["2007-05-16",28273.26,28364.44,28212.48,28263.13,7300],["2007-05-17",28283.39,28354.3,26844.91,28354.3,8700],["2007-05-18",28415.09,30896.97,28415.09,30896.97,27800],["2007-05-21",31909.99,32801.44,31909.99,32801.44,49200],["2007-05-22",33429.51,36032.96,33429.51,35404.89,35300],["2007-05-23",34503.31,39203.7,32274.68,33277.56,15200],["2007-05-24",31221.14,33936.02,31059.06,31221.14,5700],["2007-05-25",31221.14,34341.23,29174.85,34239.93,31900],["2007-05-28",33956.28,34949.04,33956.28,34239.93,35100],["2007-05-29",34351.36,36975.07,33936.02,34341.23,28100],["2007-05-30",34179.14,35455.54,33429.51,34037.32,13500],["2007-05-31",34179.14,34442.53,33936.02,34290.58,14500],["2007-06-01",34270.32,34949.04,34138.62,34138.62,13700],["2007-06-04",33936.02,34442.53,33530.81,33936.02,5000],["2007-06-05",33206.65,33632.12,32619.1,33429.51,11000],["2007-06-06",33206.65,33936.02,33024.31,33784.07,7200],["2007-06-07",33703.03,33936.02,33429.51,33723.29,2900],["2007-06-08",33004.05,33733.42,32619.1,33024.31,4800],["2007-06-11",33004.05,33429.51,32923.01,33277.56,6700],["2007-06-12",33186.39,34442.53,33125.61,33530.81,14000],["2007-06-13",33530.81,33834.72,33530.81,33713.16,4000],["2007-06-14",33530.81,33834.72,33125.61,33378.86,1700],["2007-06-15",33409.25,33429.51,33328.21,33409.25,3800],["2007-06-18",32983.79,33378.86,32923.01,32923.01,2500],["2007-06-19",32771.05,32923.01,32720.4,32720.4,5000],["2007-06-20",32558.32,32771.05,32416.5,32517.8,4100],["2007-06-21",32234.15,32517.8,31889.73,31899.86,3400],["2007-06-22",31768.17,32011.29,31403.48,31808.69,5100],["2007-06-25",31920.12,32923.01,31920.12,32538.06,6200],["2007-06-26",32872.35,33328.21,32872.35,33125.61,5900],["2007-06-27",33176.26,33429.51,33176.26,33226.91,1500],["2007-06-28",32011.29,32821.7,31909.99,31909.99,900],["2007-06-29",31960.64,32720.4,31504.78,32011.29,5100],["2007-07-02",30430.99,31403.48,29883.96,30086.56,3900],["2007-07-03",28121.31,29276.15,27857.93,28364.44,9700],["2007-07-04",29174.85,30927.36,29174.85,30927.36,6800],["2007-07-05",30137.21,30491.77,29985.26,29985.26,1000],["2007-07-06",29762.4,29985.26,29377.45,29985.26,4400],["2007-07-09",29782.66,30390.47,29782.66,30187.86,4000],["2007-07-10",31200.88,32213.89,31200.88,31758.04,9600],["2007-07-11",31909.99,33429.51,31909.99,32416.5,10100],["2007-07-12",31737.78,32912.87,30704.5,31302.18,6500],["2007-07-13",31494.65,31808.69,30998.28,31606.08,9400],["2007-07-16",30319.56,30896.97,29580.05,30390.47,4600],["2007-07-17",30319.56,33348.47,30187.86,30694.37,6500],["2007-07-18",30896.97,31909.99,30896.97,31099.58,14400],["2007-07-19",30785.54,31403.48,30390.47,30390.47,6200],["2007-07-20",29823.18,30694.37,29681.36,29732.01,4100],["2007-07-23",28749.38,29883.96,28374.57,29174.85,6700],["2007-07-24",28334.04,28870.94,28060.53,28080.79,9300],["2007-07-25",26794.26,27857.93,26338.4,26338.4,8800],["2007-07-26",25588.77,26338.4,24818.88,25021.48,5800],["2007-07-27",24312.37,25122.79,23805.87,24312.37,20700],["2007-07-30",25292.58,26639.33,25292.58,26639.33,18500],["2007-07-31",27263.43,29004.35,27263.43,29004.35,26600],["2007-08-01",29891.23,31500.76,29891.23,31500.76,21500],["2007-08-02",34555.58,34555.58,28577.33,30876.66,77700],["2007-08-03",34489.88,34489.88,30449.64,30449.64,14400],["2007-08-06",31205.13,31205.13,27920.38,28248.86,15700],["2007-08-07",27887.54,29562.76,27887.54,29398.52,6200],["2007-08-08",29562.76,29891.23,28905.81,29234.28,12300],["2007-08-09",29562.76,29727.0,29070.05,29727.0,13300],["2007-08-10",29891.23,29891.23,28248.86,28905.81,4500],["2007-08-13",27296.28,28248.86,27296.28,28084.62,8500],["2007-08-14",27920.38,28577.33,27591.91,28577.33,8200],["2007-08-15",28413.1,28445.94,28248.86,28413.1,8200],["2007-08-16",28248.86,28248.86,27920.38,28084.62,6400],["2007-08-17",27263.43,27427.67,27099.2,27099.2,9600],["2007-08-20",26934.96,27263.43,26278.01,26770.72,7900],["2007-08-21",26770.72,26967.81,26606.48,26770.72,7600],["2007-08-22",26639.33,26672.18,26245.16,26245.16,6300],["2007-08-23",26278.01,26278.01,24964.11,25588.21,5800],["2007-08-24",25949.53,26278.01,25423.97,26278.01,6700],["2007-08-27",26934.96,26934.96,26343.7,26376.55,10200],["2007-08-28",26606.48,26606.48,26179.46,26278.01,8300],["2007-08-29",25949.53,26278.01,25949.53,26113.77,3100],["2007-08-30",26113.77,27099.2,26113.77,27099.2,14000],["2007-08-31",26770.72,27920.38,26770.72,27756.15,21100],["2007-09-04",28248.86,28577.33,27591.91,27591.91,17100],["2007-09-05",27591.91,27756.15,27099.2,27756.15,7100],["2007-09-06",27263.43,27591.91,27099.2,27591.91,5900],["2007-09-07",27591.91,28544.49,27559.06,28544.49,24200],["2007-09-10",28675.88,30876.66,28248.86,30383.95,42200],["2007-09-11",31205.13,31500.76,30712.42,31040.9,50300],["2007-09-12",31862.08,32157.71,31205.13,31369.37,37500],["2007-09-13",31533.61,31533.61,29727.0,30219.71,17000],["2007-09-14",30548.18,30712.42,29562.76,30154.01,22300],["2007-09-17",29891.23,30318.25,29891.23,30318.25,21100],["2007-09-18",30548.18,30646.73,30285.4,30581.03,17600],["2007-09-19",30876.66,31073.74,30810.96,31073.74,23200],["2007-09-20",32190.56,32190.56,30876.66,31533.61,23800],["2007-09-21",31960.63,31960.63,30909.51,31205.13,8000],["2007-09-24",30548.18,31533.61,30548.18,31467.91,21200],["2007-09-25",32157.71,32354.8,31303.68,32124.86,29700],["2007-09-26",32223.41,32683.27,32026.32,32157.71,18400],["2007-09-27",32847.51,32847.51,31862.08,32190.56,17400],["2007-09-28",32519.03,35343.92,32026.32,35343.92,44800],["2007-10-01",36986.3,36986.3,36986.3,36986.3,12500],["2007-10-02",40665.22,40665.22,39417.01,40566.67,69200],["2007-10-03",44541.22,44541.22,41059.39,44541.22,65400],["2007-10-04",45986.51,47760.28,45329.56,47760.28,34800],["2007-10-05",52194.69,52194.69,52194.69,52194.69,34500],["2007-10-08",57384.6,57384.6,48285.84,49271.26,60700],["2007-10-09",53869.92,53869.92,51012.18,51012.18,28500],["2007-10-10",48614.31,56826.19,46971.94,54198.39,64900],["2007-10-11",56399.17,56399.17,54198.39,56399.17,51600],["2007-10-12",61654.77,61654.77,57515.99,61424.84,63200],["2007-10-15",65695.02,66581.9,63067.22,66581.9,50700],["2007-10-16",72691.54,72691.54,72691.54,72691.54,31200],["2007-10-17",79950.84,79950.84,67337.39,70622.14,79500],["2007-10-18",68979.77,70622.14,68914.07,68914.07,72600],["2007-10-19",68651.29,75910.59,62738.74,75910.59,50400],["2007-10-22",78834.02,80082.23,77191.65,80082.23,67300],["2007-10-23",85403.52,87013.05,79195.34,82118.77,47100],["2007-10-24",80476.4,87702.85,77191.65,84746.57,50200],["2007-10-25",87045.9,93286.93,87045.9,91644.55,73100],["2007-10-26",93615.4,98542.53,83104.2,85403.52,20000],["2007-10-29",88031.32,88031.32,78801.17,80476.4,40100],["2007-10-30",78834.02,78834.02,75976.29,76206.22,25900],["2007-10-31",77060.26,77060.26,72264.52,75220.8,50600],["2007-11-01",82118.77,82118.77,80476.4,82118.77,19900],["2007-11-02",90166.41,90199.26,77191.65,80476.4,17800],["2007-11-05",78834.02,78834.02,73906.9,76534.7,18600],["2007-11-06",74563.85,75549.27,72593.0,75220.8,23900],["2007-11-07",74563.85,81100.5,74071.13,75549.27,27900],["2007-11-08",78834.02,78834.02,74235.37,75549.27,12200],["2007-11-09",72264.52,72593.0,70622.14,72264.52,16200],["2007-11-12",70950.62,71607.57,65760.71,67337.39,17800],["2007-11-13",63100.07,64709.59,62344.57,62344.57,17800],["2007-11-14",59782.47,68881.23,57483.14,68881.23,26500],["2007-11-15",73874.05,74235.37,62410.27,67008.92,17800],["2007-11-16",66351.97,66351.97,63428.54,65038.07,14000],["2007-11-19",65038.07,68979.77,65038.07,68979.77,15200],["2007-11-20",69636.72,69636.72,67041.77,67994.34,25700],["2007-11-21",67337.39,68322.82,65366.54,67173.16,20500],["2007-11-22",66680.44,67337.39,65366.54,65859.26,15100],["2007-11-23",66023.49,66351.97,63724.17,65038.07,19200],["2007-11-26",64052.64,65695.02,64052.64,65695.02,14200],["2007-11-27",65038.07,66680.44,65038.07,65202.31,14800],["2007-11-28",66023.49,66023.49,65366.54,65366.54,3500],["2007-11-29",65366.54,67337.39,65366.54,66516.21,16000],["2007-11-30",66023.49,66351.97,65695.02,66023.49,7700],["2007-12-03",67008.92,67008.92,65793.56,67008.92,15900],["2007-12-04",67994.34,72264.52,67994.34,70129.43,21800],["2007-12-05",70622.14,70622.14,65695.02,70162.28,32000],["2007-12-06",67994.34,68651.29,67994.34,68158.58,15600],["2007-12-07",68355.67,68355.67,66680.44,67994.34,32800],["2007-12-10",67337.39,67501.63,66417.66,66713.29,12500],["2007-12-11",65366.54,65366.54,64742.44,65333.7,8600],["2007-12-12",65038.07,67337.39,64052.64,65366.54,23900],["2007-12-13",63395.69,64052.64,63100.07,63724.17,4100],["2007-12-14",62804.44,63067.22,62410.27,62738.74,5200],["2007-12-17",62738.74,62738.74,56661.95,57877.31,11400],["2007-12-18",54198.39,59125.52,53541.44,57483.14,23800],["2007-12-19",59125.52,61884.71,58797.04,61096.37,22300],["2007-12-20",61096.37,61096.37,54723.95,55840.77,67700],["2007-12-21",53541.44,57811.62,53212.97,57154.67,101600],["2007-12-24",56826.19,57154.67,55183.82,56169.24,42500],["2007-12-25",56169.24,56169.24,55019.58,55807.92,45700],["2007-12-26",54526.87,56990.43,54362.63,55840.77,46600],["2007-12-27",55840.77,56169.24,55840.77,56070.7,36400],["2007-12-28",55840.77,56826.19,55512.29,56826.19,24300],["2008-01-02",56826.19,56826.19,55183.82,55840.77,25500],["2008-01-03",55840.77,55840.77,54198.39,54855.34,20400],["2008-01-04",54526.87,54526.87,52884.49,54001.31,20500],["2008-01-07",51899.06,53212.97,49961.06,50913.64,36300],["2008-01-08",48614.31,53212.97,48482.92,50585.16,77200],["2008-01-09",50585.16,51866.22,49271.26,49468.35,34800],["2008-01-10",48285.84,49435.5,45986.51,48942.79,39100],["2008-01-11",47300.41,50913.64,47300.41,48614.31,35300],["2008-01-14",48909.94,48909.94,44836.85,45066.78,59200],["2008-01-15",44344.14,44376.99,41059.39,41716.34,73900],["2008-01-16",43687.19,45690.89,42734.61,45690.89,45400],["2008-01-17",49271.26,49928.21,42044.81,46314.99,94900],["2008-01-18",45986.51,49599.74,45033.94,48285.84,64300],["2008-01-21",46643.46,47596.04,45986.51,47563.19,26500],["2008-01-22",46643.46,46643.46,45329.56,46183.6,48500],["2008-01-23",45986.51,46052.21,43851.42,45690.89,53700],["2008-01-24",46380.68,46971.94,43687.19,44508.38,50700],["2008-01-25",45001.09,45822.28,44541.22,45001.09,27500],["2008-01-28",45658.04,45822.28,44541.22,45001.09,22400],["2008-01-29",45329.56,48614.31,44935.39,45986.51,64700],["2008-01-30",47628.89,50716.55,47628.89,50716.55,88500],["2008-01-31",53508.59,53541.44,47300.41,49928.21,45200],["2008-02-01",50322.38,51899.06,49928.21,50585.16,44300],["2008-02-12",50256.69,50256.69,47957.36,48285.84,26300],["2008-02-13",48614.31,48614.31,45986.51,46314.99,40100],["2008-02-14",46807.7,48614.31,45986.51,46643.46,23500],["2008-02-15",46643.46,46643.46,45329.56,45986.51,19700],["2008-02-18",44344.14,44672.61,42701.76,43687.19,45500],["2008-02-19",43687.19,45165.33,41420.71,43358.71,38500],["2008-02-20",43982.81,43982.81,39515.55,39909.72,36400],["2008-02-21",37774.64,40369.59,37084.84,37084.84,31900],["2008-02-22",34489.88,39417.01,33438.76,37117.69,104800],["2008-02-25",36132.26,38530.13,36132.26,38530.13,24900],["2008-02-26",40402.44,41059.39,34522.73,34818.36,48900],["2008-02-27",33504.46,37774.64,33175.98,34818.36,41200],["2008-02-28",34818.36,36132.26,34489.88,35146.83,51000],["2008-02-29",35146.83,35146.83,33537.31,34161.41,47400],["2008-03-03",34030.02,34818.36,30646.73,30646.73,77700],["2008-03-04",28445.94,28445.94,28183.16,28183.16,8500],["2008-03-05",25391.12,28084.62,25391.12,25423.97,94300],["2008-03-06",26278.01,28051.77,26278.01,28051.77,12300],["2008-03-07",30712.42,30712.42,30712.42,30712.42,53600],["2008-03-10",33767.24,33767.24,29628.45,31533.61,181000],["2008-03-11",32190.56,32190.56,29891.23,29891.23,68000],["2008-03-12",29234.28,32190.56,29234.28,31205.13,44700],["2008-03-13",32551.88,32551.88,30712.42,31369.37,27900],["2008-03-14",30581.03,31270.83,30581.03,30876.66,43700],["2008-03-17",30285.4,30285.4,27821.84,27920.38,68000],["2008-03-18",26278.01,26278.01,25325.43,25325.43,85500],["2008-03-19",26278.01,26934.96,23650.21,24635.63,42000],["2008-03-20",25752.45,26212.31,24635.63,24668.48,42900],["2008-03-21",24307.16,24635.63,22927.56,22927.56,61600],["2008-03-24",21022.41,21350.88,20891.02,20891.02,15100],["2008-03-25",19182.95,19182.95,18920.17,18920.17,8700],["2008-03-26",17047.86,19708.51,17047.86,18953.01,61300],["2008-03-27",19150.1,19150.1,19150.1,19150.1,500],["2008-03-28",19511.42,19511.42,19511.42,19511.42,500],["2008-03-31",19872.74,19872.74,19872.74,19872.74,100],["2008-04-01",20266.91,20266.91,20266.91,20266.91,10200],["2008-04-02",20661.08,20661.08,20661.08,20661.08,7200],["2008-04-03",21055.25,21055.25,21055.25,21055.25,1100],["2008-04-04",21449.42,21449.42,21449.42,21449.42,100],["2008-04-07",22073.53,22073.53,22073.53,22073.53,200],["2008-04-08",22730.48,22730.48,21416.58,22631.93,107200],["2008-04-09",22007.83,22040.68,21383.73,21383.73,10500],["2008-04-10",20858.17,20858.17,20858.17,20858.17,100],["2008-04-11",20234.07,20234.07,20234.07,20234.07,2400],["2008-04-16",19642.81,19642.81,19642.81,19642.81,6200],["2008-04-17",19084.4,20201.22,19084.4,20168.37,74500],["2008-04-18",19872.74,20036.98,19051.56,19051.56,13800],["2008-04-21",18690.23,18690.23,18690.23,18690.23,2500],["2008-04-22",18131.83,18131.83,18131.83,18131.83,600],["2008-04-23",17606.26,17606.26,17606.26,17606.26,100],["2008-04-24",17080.7,17409.18,17080.7,17080.7,29000],["2008-04-25",16587.99,16587.99,16587.99,16587.99,4500],["2008-04-28",16095.28,16752.23,16095.28,16095.28,54900],["2008-04-29",15701.11,16095.28,15701.11,15701.11,16300],["2008-05-05",15274.09,15274.09,15274.09,15274.09,600],["2008-05-06",14847.07,14847.07,14847.07,14847.07,100],["2008-05-07",14420.06,14420.06,14420.06,14420.06,400],["2008-05-08",13993.04,13993.04,13993.04,13993.04,600],["2008-05-09",13598.87,13598.87,13598.87,13598.87,100],["2008-05-12",13204.7,13204.7,13204.7,13204.7,100],["2008-05-13",12810.53,12810.53,12810.53,12810.53,100],["2008-05-14",12449.21,12449.21,12449.21,12449.21,100],["2008-05-15",12087.88,12087.88,12087.88,12087.88,100],["2008-05-16",11726.56,11726.56,11726.56,11726.56,17000],["2008-05-19",11398.09,11398.09,11398.09,11398.09,400],["2008-05-20",11069.61,11069.61,11069.61,11069.61,100],["2008-05-21",10741.14,10741.14,10741.14,10741.14,400],["2008-05-22",10445.51,10445.51,10445.51,10445.51,200],["2008-05-23",10149.88,10149.88,10149.88,10149.88,200],["2008-05-26",10149.88,10149.88,10149.88,10149.88,0],["2008-05-27",9854.25,9854.25,9854.25,9854.25,100],["2008-05-28",9558.63,9558.63,9558.63,9558.63,300],["2008-05-29",9295.85,9295.85,9295.85,9295.85,7900],["2008-05-30",9033.07,9033.07,9033.07,9033.07,1300],["2008-06-02",8770.28,8770.28,8770.28,8770.28,200],["2008-06-03",8507.5,8507.5,8507.5,8507.5,300],["2008-06-04",8277.57,8277.57,8277.57,8277.57,100],["2008-06-05",8047.64,8047.64,8047.64,8047.64,700],["2008-06-06",7817.71,7817.71,7817.71,7817.71,100],["2008-06-09",7587.77,7587.77,7587.77,7587.77,3000],["2008-06-10",7390.69,7390.69,7390.69,7390.69,8500],["2008-06-11",7193.6,7587.77,7193.6,7587.77,109100],["2008-06-12",7456.38,7653.47,7259.3,7653.47,67100],["2008-06-13",7784.86,7784.86,7784.86,7784.86,33700],["2008-06-16",8014.79,8014.79,8014.79,8014.79,15800],["2008-06-17",8244.72,8244.72,8244.72,8244.72,3800],["2008-06-18",8474.66,8474.66,8014.79,8014.79,55000],["2008-06-19",8014.79,8014.79,8014.79,8014.79,2700],["2008-06-20",7719.16,7719.16,7719.16,7719.16,2100],["2008-06-23",7423.54,8014.79,7423.54,7719.16,70500],["2008-06-24",7489.23,7883.4,7324.99,7686.32,27200],["2008-06-25",7587.77,7883.4,7587.77,7883.4,40300],["2008-06-26",8146.18,8146.18,7554.93,7850.55,31200],["2008-06-27",7554.93,7817.71,7456.38,7456.38,35600],["2008-06-30",7292.15,7850.55,7292.15,7850.55,56200],["2008-07-01",8014.79,8014.79,7883.4,8014.79,12300],["2008-07-02",8277.57,8277.57,7752.01,8277.57,109600],["2008-07-03",8540.35,8540.35,8540.35,8540.35,8200],["2008-07-04",8868.83,8868.83,8868.83,8868.83,8700],["2008-07-07",9197.3,9197.3,8540.35,9197.3,210200],["2008-07-08",9460.08,9460.08,8737.44,9460.08,121500],["2008-07-09",9460.08,9460.08,9460.08,9460.08,6700],["2008-07-10",9821.41,9821.41,9821.41,9821.41,11400],["2008-07-11",10182.73,10182.73,10182.73,10182.73,1000],["2008-07-14",10576.9,10576.9,10576.9,10576.9,1500],["2008-07-15",10971.07,10971.07,10971.07,10971.07,6900],["2008-07-16",11398.09,11398.09,10675.44,11398.09,270900],["2008-07-17",11825.1,11825.1,11825.1,11825.1,800],["2008-07-18",12284.97,12284.97,11857.95,12284.97,133400],["2008-07-21",12711.99,12711.99,11792.26,11792.26,95800],["2008-07-22",11759.41,11759.41,11759.41,11759.41,300],["2008-07-23",11299.54,12219.27,11299.54,11496.63,185300],["2008-07-24",10938.22,11792.26,10938.22,11332.39,204000],["2008-07-25",11562.32,12022.19,11102.46,11562.32,82300],["2008-07-28",11628.02,12087.88,11299.54,12087.88,37000],["2008-07-29",12482.05,12482.05,12482.05,12482.05,24000],["2008-07-30",12974.77,12974.77,12317.82,12974.77,345300],["2008-07-31",13434.63,13434.63,12974.77,13434.63,101000],["2008-08-01",13861.65,13861.65,13795.95,13861.65,77200],["2008-08-04",14387.21,14387.21,14387.21,14387.21,10800],["2008-08-05",14452.9,14912.77,13828.8,13828.8,112300],["2008-08-06",13960.19,15044.16,13960.19,14617.14,344800],["2008-08-07",14781.38,14879.92,13828.8,14354.36,102700],["2008-08-08",14190.12,14781.38,14058.73,14321.51,41900],["2008-08-11",14617.14,14978.46,14617.14,14978.46,76800],["2008-08-12",15569.72,15569.72,14781.38,15569.72,143800],["2008-08-13",15996.74,15996.74,14814.23,15701.11,126700],["2008-08-14",15931.04,16029.58,15504.02,16029.58,80000],["2008-08-15",16522.3,16522.3,16522.3,16522.3,17800],["2008-08-18",17671.96,17671.96,17343.48,17671.96,107000],["2008-08-19",18821.62,18854.47,16423.75,17737.66,130900],["2008-08-20",16850.77,18066.13,16817.92,16817.92,141200],["2008-08-21",16456.6,18427.45,16456.6,18394.61,161100],["2008-08-22",19051.56,19117.25,18066.13,18887.32,123000],["2008-08-25",20168.37,20168.37,19412.88,20168.37,50000],["2008-08-26",21547.97,21547.97,21350.88,21547.97,72900],["2008-08-27",22336.31,23026.1,21547.97,21679.36,226700],["2008-08-28",21679.36,21679.36,21153.8,21153.8,55100],["2008-08-29",19675.66,21679.36,19675.66,21153.8,194900],["2008-09-03",21252.34,21252.34,21186.64,21252.34,15900],["2008-09-04",22730.48,22730.48,20365.46,22664.78,225100],["2008-09-05",22467.7,22467.7,20923.86,20923.86,70700],["2008-09-08",20201.22,21350.88,20201.22,20661.08,97700],["2008-09-09",20299.76,21646.51,19051.56,19117.25,53500],["2008-09-10",20365.46,21350.88,18690.23,20036.98,107800],["2008-09-11",19708.51,20693.93,18591.69,18723.08,102800],["2008-09-12",17540.57,17540.57,17540.57,17540.57,13800],["2008-09-15",16325.21,18755.93,16325.21,18066.13,128500],["2008-09-16",16916.47,18493.15,16128.13,16423.75,150800],["2008-09-17",15438.33,17671.96,15372.63,15438.33,126500],["2008-09-18",14781.38,14781.38,14781.38,14781.38,20800],["2008-09-19",13795.95,15799.65,13795.95,15799.65,23200],["2008-09-22",16456.6,16456.6,16456.6,16456.6,1300],["2008-09-23",17376.33,17573.42,16259.52,17244.94,212600],["2008-09-24",18066.13,18066.13,16423.75,17047.86,94000],["2008-09-25",16095.28,18066.13,16095.28,18066.13,110800],["2008-09-26",18692.03,18692.03,18039.98,18692.03,115700],["2008-09-29",19952.66,19996.13,18126.92,19126.73,70900],["2008-09-30",17953.04,17953.04,17953.04,17953.04,1900],["2008-10-01",17953.04,19126.73,17387.94,18039.98,84200],["2008-10-02",19126.73,19344.08,18387.74,18778.97,52700],["2008-10-03",18257.33,18692.03,18039.98,18257.33,27700],["2008-10-06",17040.18,17083.65,17040.18,17040.18,18000],["2008-10-07",15866.49,15866.49,15866.49,15866.49,6200],["2008-10-08",14779.74,15040.56,14779.74,14779.74,59100],["2008-10-09",13779.94,15214.44,13779.94,13910.35,87200],["2008-10-10",13301.77,13301.77,13301.77,13301.77,9300],["2008-10-13",12519.31,13910.35,12388.9,12823.6,49800],["2008-10-14",13562.59,13562.59,13562.59,13562.59,400],["2008-10-15",14431.99,14475.46,13475.65,14475.46,66400],["2008-10-16",13171.36,13475.65,13171.36,13214.83,43600],["2008-10-17",13519.12,13562.59,12867.07,13345.24,27400],["2008-10-20",14214.64,14214.64,13040.95,13171.36,23600],["2008-10-21",14127.7,14127.7,13214.83,13823.41,32000],["2008-10-22",13345.24,13475.65,12867.07,13475.65,12400],["2008-10-23",12388.9,12562.78,12301.96,12301.96,31600],["2008-10-24",11649.92,11736.86,11519.51,11519.51,59600],["2008-10-27",10867.46,10867.46,10737.05,10737.05,14300],["2008-10-28",9998.06,10650.11,9998.06,10650.11,61400],["2008-10-29",10737.05,10737.05,10041.53,10737.05,52500],["2008-10-30",11084.81,11389.1,10737.05,11389.1,34900],["2008-10-31",11823.8,11910.74,11736.86,11910.74,37700],["2008-11-03",12736.66,12736.66,11345.63,12736.66,84700],["2008-11-04",12606.25,13214.83,12606.25,13214.83,29400],["2008-11-05",14084.23,14084.23,14084.23,14084.23,8600],["2008-11-06",13214.83,15040.56,13127.89,14214.64,138200],["2008-11-07",13475.65,13910.35,13388.71,13388.71,61900],["2008-11-10",13693.0,14301.58,12823.6,13693.0,54200],["2008-11-11",13040.95,13127.89,12780.13,12780.13,26200],["2008-11-12",12128.08,13084.42,12041.15,13084.42,64600],["2008-11-13",11736.86,12823.6,11736.86,12475.84,15100],["2008-11-14",13127.89,13127.89,12388.9,12780.13,21200],["2008-11-17",12388.9,12519.31,12128.08,12215.02,19500],["2008-11-18",11823.8,12128.08,11562.98,11780.33,19600],["2008-11-19",12041.15,12041.15,11041.34,11302.16,43900],["2008-11-20",10867.46,11084.81,10693.58,10780.52,49000],["2008-11-21",10432.76,10910.93,10085.0,10867.46,25100],["2008-11-24",10693.58,11432.57,10519.7,10519.7,27500],["2008-11-25",10867.46,11302.16,10823.99,11084.81,12300],["2008-11-26",10997.87,10997.87,10302.35,10606.64,12500],["2008-11-27",10258.88,10563.17,9998.06,10215.41,8600],["2008-11-28",10606.64,10867.46,10606.64,10867.46,13500],["2008-12-01",11432.57,11432.57,10823.99,10997.87,17600],["2008-12-02",10432.76,10823.99,10432.76,10432.76,3100],["2008-12-03",11084.81,11084.81,10519.7,10606.64,2900],["2008-12-04",10867.46,10867.46,10650.11,10823.99,18800],["2008-12-05",10389.29,10389.29,10171.94,10345.82,8900],["2008-12-08",9780.71,10302.35,9606.83,9693.77,14500],["2008-12-09",9563.36,10085.0,9346.02,9780.71,7900],["2008-12-10",9346.02,9519.89,9128.67,9346.02,10300],["2008-12-11",8737.44,9780.71,8737.44,9693.77,22200],["2008-12-12",9998.06,10128.47,9998.06,10128.47,41000],["2008-12-15",10737.05,10823.99,10563.17,10823.99,54500],["2008-12-16",10041.53,10432.76,10041.53,10041.53,16500],["2008-12-17",10258.88,10563.17,9998.06,10345.82,7600],["2008-12-18",10432.76,10432.76,10215.41,10258.88,10500],["2008-12-19",9998.06,10302.35,9780.71,10258.88,36200],["2008-12-22",10780.52,10780.52,10128.47,10432.76,16200],["2008-12-23",9998.06,9998.06,9693.77,9780.71,53200],["2008-12-24",9563.36,9737.24,9476.42,9737.24,11600],["2008-12-25",9780.71,9780.71,9476.42,9519.89,11100],["2008-12-26",9128.67,9737.24,9128.67,9563.36,16200],["2008-12-29",9128.67,9519.89,9128.67,9389.49,15500],["2008-12-30",9476.42,9867.65,9389.49,9650.3,34800],["2008-12-31",9998.06,9998.06,9215.61,9563.36,15500],["2009-01-02",9476.42,9476.42,9476.42,9476.42,7000],["2009-01-05",9476.42,9563.36,9128.67,9302.55,4000],["2009-01-06",9041.73,9867.65,9041.73,9867.65,38900],["2009-01-07",9998.06,10215.41,9824.18,9911.12,68000],["2009-01-08",9780.71,10128.47,9563.36,9563.36,31100],["2009-01-09",9911.12,9998.06,9780.71,9954.59,7500],["2009-01-12",9563.36,9780.71,9563.36,9737.24,9600],["2009-01-13",9476.42,9693.77,9432.95,9693.77,7700],["2009-01-14",9650.3,9650.3,9432.95,9476.42,10500],["2009-01-15",9519.89,9563.36,9346.02,9519.89,7600],["2009-01-16",9563.36,9563.36,9432.95,9476.42,8000],["2009-01-19",9389.49,9476.42,9346.02,9346.02,11900],["2009-01-20",9041.73,9128.67,9041.73,9128.67,9400],["2009-01-21",8737.44,8911.32,8737.44,8780.91,11300],["2009-01-22",8780.91,9172.14,8476.62,9172.14,2200],["2009-01-23",8563.56,9172.14,8563.56,9128.67,7000],["2009-02-02",9085.2,9128.67,8780.91,8780.91,1200],["2009-02-03",8693.97,8693.97,8476.62,8476.62,20700],["2009-02-04",8867.85,8867.85,8433.15,8563.56,6900],["2009-02-05",8128.86,8259.27,8085.39,8085.39,12100],["2009-02-06",7824.57,8433.15,7607.22,8215.8,8100],["2009-02-09",8041.92,8302.74,8041.92,8259.27,19200],["2009-02-10",7824.57,8215.8,7824.57,7868.04,2400],["2009-02-11",7824.57,7998.45,7607.22,7694.16,4500],["2009-02-12",7998.45,8172.33,7911.51,8041.92,15900],["2009-02-13",8041.92,8085.39,7824.57,8041.92,7400],["2009-02-16",8041.92,8041.92,7911.51,7911.51,13700],["2009-02-17",7650.69,7650.69,7520.28,7520.28,11900],["2009-02-18",7172.52,7389.87,7085.58,7215.99,26800],["2009-02-19",7215.99,7259.46,7085.58,7215.99,18000],["2009-02-20",7259.46,7302.93,6868.23,6955.17,15600],["2009-02-23",6955.17,6955.17,6477.01,6520.48,28600],["2009-02-24",6259.66,6433.54,6172.72,6172.72,14700],["2009-02-25",6607.42,6650.89,6563.95,6650.89,21500],["2009-02-26",6868.23,6868.23,6303.13,6650.89,20300],["2009-02-27",6520.48,6737.82,6520.48,6650.89,17700],["2009-03-02",6346.6,6694.36,6346.6,6563.95,15400],["2009-03-03",6477.01,6477.01,6433.54,6433.54,8500],["2009-03-04",6520.48,6607.42,6520.48,6520.48,7800],["2009-03-05",6868.23,6911.7,6650.89,6737.82,15300],["2009-03-06",6694.36,6737.82,6520.48,6694.36,8200],["2009-03-09",6650.89,6694.36,6563.95,6694.36,36700],["2009-03-10",6650.89,7085.58,6650.89,7085.58,64700],["2009-03-11",7476.81,7476.81,7433.34,7476.81,39200],["2009-03-12",7476.81,7781.1,7129.05,7215.99,35700],["2009-03-13",7520.28,7781.1,7302.93,7389.87,36200],["2009-03-16",7520.28,7694.16,7389.87,7694.16,38400],["2009-03-17",7607.22,8085.39,7607.22,8085.39,53200],["2009-03-18",8563.56,8563.56,8563.56,8563.56,22100],["2009-03-19",9128.67,9128.67,8172.33,8650.5,125600],["2009-03-20",8693.97,8867.85,8346.21,8433.15,61000],["2009-03-23",8259.27,8259.27,7998.45,7998.45,46000],["2009-03-24",8346.21,8563.56,8346.21,8563.56,62600],["2009-03-25",8128.86,8780.91,8128.86,8607.03,41000],["2009-03-26",8693.97,8998.26,8607.03,8693.97,70100],["2009-03-27",8954.79,9128.67,8476.62,8607.03,56100],["2009-03-30",8693.97,8693.97,8215.8,8389.68,25700],["2009-03-31",7954.98,8693.97,7954.98,8476.62,30100],["2009-04-01",8780.91,8824.38,8476.62,8824.38,60100],["2009-04-02",9259.08,9346.02,9128.67,9346.02,111000],["2009-04-03",9911.12,9911.12,9911.12,9911.12,23000],["2009-04-07",10563.17,10563.17,10563.17,10563.17,77200],["2009-04-08",11258.69,11302.16,10432.76,10997.87,282000],["2009-04-09",11693.39,11823.8,11302.16,11823.8,204500],["2009-04-10",12562.78,12562.78,12562.78,12562.78,20100],["2009-04-13",13432.18,13432.18,13432.18,13432.18,27200],["2009-04-14",14345.05,14345.05,13040.95,14345.05,327300],["2009-04-15",13475.65,14127.7,13127.89,13127.89,169500],["2009-04-16",14127.7,14127.7,12388.9,12388.9,176200],["2009-04-17",12736.66,12736.66,11823.8,11823.8,69000],["2009-04-20",11041.34,11041.34,11041.34,11041.34,6600],["2009-04-21",10302.35,10867.46,10302.35,10867.46,154500],["2009-04-22",10432.76,10997.87,10432.76,10997.87,134700],["2009-04-23",10867.46,11302.16,10215.41,10432.76,30700],["2009-04-24",10432.76,10650.11,9824.18,10171.94,41900],["2009-04-27",10041.53,10432.76,9563.36,9650.3,38300],["2009-04-28",9780.71,10432.76,9780.71,10432.76,64200],["2009-04-29",10345.82,10780.52,10171.94,10780.52,74600],["2009-05-04",11389.1,11389.1,11389.1,11389.1,2800],["2009-05-05",12171.55,12171.55,11519.51,11954.21,136200],["2009-05-06",11997.68,12171.55,11215.22,11389.1,113900],["2009-05-07",12345.43,12345.43,11736.86,12171.55,134400],["2009-05-08",11519.51,11954.21,11519.51,11649.92,90900],["2009-05-11",11780.33,12301.96,11302.16,11476.04,78800],["2009-05-12",11519.51,12171.55,11432.57,11910.74,71600],["2009-05-13",12171.55,12171.55,11562.98,11780.33,73600],["2009-05-14",11084.81,11562.98,10954.4,11519.51,53100],["2009-05-15",11736.86,12084.62,11302.16,12084.62,145900],["2009-05-18",12084.62,12084.62,11780.33,11867.27,49700],["2009-05-19",12606.25,12606.25,12084.62,12301.96,108600],["2009-05-20",12215.02,13040.95,11954.21,13040.95,295500],["2009-05-21",13562.59,13562.59,13562.59,13562.59,68400],["2009-05-22",14475.46,14475.46,14475.46,14475.46,622200],["2009-05-25",15214.44,15475.26,14345.05,15475.26,409000],["2009-05-26",16083.84,16083.84,14345.05,14823.21,133300],["2009-05-27",15431.79,15431.79,13953.82,14040.76,191000],["2009-05-28",13475.65,13475.65,13301.77,13345.24,188600],["2009-05-29",13475.65,14258.11,13040.95,14258.11,286400],["2009-06-01",14823.21,14953.62,14171.17,14779.74,123400],["2009-06-02",15649.14,15649.14,14779.74,15518.73,253800],["2009-06-03",15257.91,15649.14,15127.5,15562.2,223900],["2009-06-04",15475.26,16518.54,15214.44,16518.54,322900],["2009-06-05",17387.94,17387.94,17170.59,17387.94,271300],["2009-06-08",18605.09,18605.09,18344.27,18605.09,350800],["2009-06-09",19561.43,19561.43,17344.47,17344.47,133100],["2009-06-10",16605.48,16648.95,16518.54,16518.54,27600],["2009-06-11",15431.79,16605.48,15388.32,16518.54,373200],["2009-06-12",16518.54,16953.24,15431.79,15605.67,202800],["2009-06-15",15431.79,15431.79,15040.56,15040.56,97000],["2009-06-16",13997.29,14605.87,13997.29,13997.29,30400],["2009-06-17",13040.95,14040.76,13040.95,13997.29,211500],["2009-06-18",14127.7,14214.64,14127.7,14214.64,35800],["2009-06-19",15170.97,15170.97,13736.47,14171.17,68700],["2009-06-22",13910.35,13910.35,13432.18,13432.18,22000],["2009-06-23",12519.31,12562.78,12519.31,12519.31,50800],["2009-06-24",11736.86,13388.71,11736.86,13388.71,58300],["2009-06-25",13910.35,13910.35,12258.49,12823.6,88300],["2009-06-26",13388.71,13388.71,12388.9,12867.07,27500],["2009-06-29",13040.95,13040.95,12388.9,12388.9,28700],["2009-06-30",12823.6,12823.6,11693.39,11823.8,39500],["2009-07-01",11432.57,11476.04,11084.81,11084.81,67700],["2009-07-02",10650.11,11693.39,10519.7,11258.69,88500],["2009-07-03",10432.76,11302.16,10432.76,11302.16,19300],["2009-07-06",11389.1,11736.86,11389.1,11736.86,11700],["2009-07-07",12432.37,12432.37,11562.98,11910.74,56200],["2009-07-08",11171.75,11867.27,11171.75,11649.92,38300],["2009-07-09",11649.92,12432.37,11649.92,12432.37,103500],["2009-07-10",12475.84,12823.6,11910.74,11997.68,45600],["2009-07-13",11954.21,11997.68,11432.57,11693.39,34500],["2009-07-14",11476.04,11562.98,11258.69,11389.1,49900],["2009-07-15",11736.86,11736.86,11432.57,11432.57,14900],["2009-07-16",11954.21,12345.43,11736.86,11867.27,38000],["2009-07-17",11997.68,11997.68,11432.57,11432.57,19000],["2009-07-20",11171.75,11562.98,11084.81,11302.16,16900],["2009-07-21",11519.51,11519.51,11171.75,11389.1,27800],["2009-07-22",11606.45,11606.45,11302.16,11345.63,15800],["2009-07-23",10867.46,12171.55,10867.46,11954.21,48800],["2009-07-24",12301.96,12345.43,12301.96,12345.43,25700],["2009-07-27",13171.36,13171.36,12345.43,12867.07,66700],["2009-07-28",13040.95,13040.95,11954.21,12084.62,65000],["2009-07-29",12128.08,12388.9,11867.27,12171.55,67200],["2009-07-30",11736.86,12041.15,11562.98,11606.45,11400],["2009-07-31",12171.55,12432.37,12128.08,12432.37,53200],["2009-08-03",12171.55,12562.78,12041.15,12084.62,16400],["2009-08-04",12215.02,12432.37,12084.62,12388.9,44700],["2009-08-05",12215.02,12258.49,11954.21,12171.55,25600],["2009-08-06",12388.9,12519.31,11954.21,12128.08,51700],["2009-08-07",11736.86,12301.96,11736.86,12215.02,14500],["2009-08-10",12388.9,12736.66,12388.9,12606.25,80300],["2009-08-11",12606.25,13388.71,12606.25,13388.71,117600],["2009-08-12",13997.29,14040.76,13475.65,13910.35,209600],["2009-08-13",13910.35,14736.28,13040.95,13171.36,68300],["2009-08-14",12867.07,13258.3,12780.13,13214.83,62700],["2009-08-17",12997.48,13562.59,12606.25,13127.89,59700],["2009-08-18",13040.95,13127.89,12606.25,13127.89,48900],["2009-08-19",13040.95,13475.65,13040.95,13171.36,56700],["2009-08-20",13475.65,13475.65,13258.3,13345.24,69500],["2009-08-21",14127.7,14214.64,13301.77,13649.53,177400],["2009-08-24",14127.7,14301.58,13953.82,14301.58,135600],["2009-08-25",14345.05,14345.05,13736.47,13910.35,37900],["2009-08-26",14345.05,14388.52,13910.35,14084.23,91600],["2009-08-27",14127.7,14171.17,13693.0,14040.76,69400],["2009-08-28",14345.05,14953.62,14301.58,14953.62,329100],["2009-08-31",15866.49,15866.49,15214.44,15866.49,123300],["2009-09-01",16735.89,16735.89,15649.14,15823.02,139500],["2009-09-03",15866.49,15866.49,14997.09,15084.03,121500],["2009-09-04",14779.74,15214.44,14171.17,14345.05,149500],["2009-09-07",14562.4,14562.4,13562.59,14127.7,55400],["2009-09-08",14258.11,14562.4,14171.17,14562.4,48800],["2009-09-09",14562.4,14562.4,13953.82,14214.64,66400],["2009-09-10",14258.11,14345.05,13953.82,14345.05,82300],["2009-09-11",14562.4,14692.81,14214.64,14388.52,40200],["2009-09-14",14562.4,15388.32,14562.4,15388.32,261300],["2009-09-15",16083.84,16214.25,15388.32,15866.49,181500],["2009-09-16",15953.43,16083.84,15170.97,15214.44,109700],["2009-09-17",14866.68,15170.97,14692.81,14910.15,53800],["2009-09-18",14997.09,15431.79,14910.15,15301.38,88100],["2009-09-21",15779.55,16257.72,15692.61,16257.72,315800],["2009-09-22",16083.84,16953.24,15562.2,16605.48,253600],["2009-09-23",16953.24,17648.75,16735.89,16866.3,443100],["2009-09-24",17822.63,17822.63,16431.6,16431.6,195800],["2009-09-25",16344.66,17779.16,16257.72,17779.16,437300],["2009-09-28",18778.97,18778.97,18257.33,18561.62,256600],["2009-09-29",19778.78,19996.13,18039.98,18474.68,148600],["2009-09-30",18257.33,19691.84,18257.33,19691.84,566100],["2009-10-01",19778.78,20778.58,19561.43,20778.58,596700],["2009-10-02",21734.92,22126.15,19257.14,21952.27,480600],["2009-10-05",21540.2,21895.5,21540.2,21895.5,457700],["2009-10-06",23405.54,23405.54,23094.65,23405.54,405400],["2009-10-07",25004.4,25004.4,22206.39,25004.4,586000],["2009-10-08",23982.9,25892.65,23538.78,25759.42,545900],["2009-10-09",26247.96,26247.96,26203.54,26247.96,194100],["2009-10-12",28068.88,28068.88,28068.88,28068.88,21600],["2009-10-13",30023.04,30023.04,30023.04,30023.04,268000],["2009-10-14",32110.44,32110.44,30644.82,32110.44,605900],["2009-10-15",34197.84,34197.84,32421.33,32643.4,616000],["2009-10-16",32376.92,32376.92,31311.01,31311.01,197000],["2009-10-19",29179.2,33531.65,29179.2,31977.21,500100],["2009-10-20",33309.59,33309.59,30644.82,31311.01,242000],["2009-10-21",31755.14,31755.14,29534.5,30200.69,262000],["2009-10-22",28290.94,30200.69,28290.94,28290.94,400300],["2009-10-23",28335.36,29134.79,26514.43,26514.43,248400],["2009-10-26",26558.85,26603.26,25004.4,25004.4,138600],["2009-10-27",24204.97,24427.03,23805.25,23982.9,204600],["2009-10-28",22295.22,25492.94,22295.22,25315.29,255900],["2009-10-29",25048.81,25048.81,23316.71,23316.71,129500],["2009-10-30",24871.16,25048.81,23583.19,24871.16,241800],["2009-11-02",24427.03,24427.03,23050.24,23050.24,59400],["2009-11-03",23050.24,23139.06,21495.79,21495.79,78000],["2009-11-04",20163.4,21451.38,20163.4,20163.4,173200],["2009-11-05",19541.63,21540.2,19541.63,21273.72,256700],["2009-11-06",22117.57,22161.98,20918.42,21540.2,203700],["2009-11-09",21096.07,21273.72,20429.88,20429.88,38900],["2009-11-10",20563.12,20563.12,19097.5,19141.91,127400],["2009-11-11",18431.31,19941.34,18298.07,19763.69,111300],["2009-11-12",20341.06,20474.29,19541.63,20474.29,144500],["2009-11-13",19097.5,21629.03,19097.5,21629.03,224200],["2009-11-16",21584.61,22472.87,21540.2,22472.87,219400],["2009-11-17",23849.67,23938.49,22472.87,22872.58,169600],["2009-11-18",22650.52,23094.65,21495.79,22783.76,198300],["2009-11-19",23050.24,23272.3,22428.46,22694.93,170200],["2009-11-20",22428.46,23005.82,21895.5,22206.39,98700],["2009-11-23",22428.46,22428.46,20874.01,20874.01,106100],["2009-11-24",20874.01,21273.72,19674.86,19763.69,108900],["2009-11-25",19141.91,19941.34,18608.96,18608.96,108100],["2009-11-26",17587.46,17765.11,17587.46,17587.46,32500],["2009-11-27",16432.73,18608.96,16432.73,16832.45,215300],["2009-11-30",16477.14,17987.18,16477.14,17987.18,61000],["2009-12-01",18431.31,18786.61,18431.31,18786.61,127100],["2009-12-02",19097.5,19097.5,17543.05,17676.29,92500],["2009-12-03",17365.4,18209.24,17320.99,17853.94,85900],["2009-12-04",18431.31,18431.31,17765.11,17987.18,29300],["2009-12-07",18209.24,18209.24,17676.29,18031.59,51300],["2009-12-08",17987.18,17987.18,16788.03,16788.03,72100],["2009-12-09",15988.6,16077.43,15899.78,15899.78,48500],["2009-12-10",15544.47,15988.6,14789.46,14878.28,59400],["2009-12-11",14656.22,14656.22,14167.68,14167.68,47600],["2009-12-14",13323.84,15144.76,13323.84,15100.35,64500],["2009-12-15",15189.17,15189.17,14212.09,14212.09,29900],["2009-12-16",14656.22,14656.22,13590.31,13590.31,20800],["2009-12-17",12835.29,13279.42,12790.88,12790.88,97200],["2009-12-18",12879.71,13679.14,12879.71,13679.14,83900],["2009-12-21",14434.16,14522.98,14212.09,14522.98,46900],["2009-12-22",15455.65,15500.06,14434.16,14567.39,107300],["2009-12-23",14789.46,16210.67,14212.09,15988.6,187100],["2009-12-24",15411.24,16477.14,15100.35,16477.14,107000],["2009-12-25",17232.16,17232.16,17232.16,17232.16,25200],["2009-12-28",18431.31,18431.31,17320.99,18386.89,191700],["2009-12-29",17853.94,18564.54,17498.64,17498.64,162600],["2009-12-30",17987.18,19319.56,17098.92,19319.56,277900],["2009-12-31",19985.75,20429.88,19186.32,20118.99,215800],["2010-01-04",20429.88,21629.03,20429.88,21629.03,61900],["2010-01-05",22917.0,22917.0,20030.17,21939.92,283700],["2010-01-06",21318.14,23005.82,21051.66,21096.07,343000],["2010-01-07",21540.2,22117.57,20429.88,20651.94,262400],["2010-01-08",20874.01,22739.35,20118.99,21318.14,169200],["2010-01-11",20874.01,22206.39,20474.29,20874.01,78700],["2010-01-12",20874.01,20918.42,19497.21,19497.21,163000],["2010-01-13",19541.63,20874.01,18431.31,20341.06,151200],["2010-01-14",20651.94,20696.36,20429.88,20696.36,114300],["2010-01-15",21229.31,21318.14,19363.97,20163.4,118400],["2010-01-18",19319.56,19319.56,19186.32,19186.32,57900],["2010-01-19",19097.5,19763.69,19097.5,19541.63,102400],["2010-01-20",20429.88,20429.88,17942.77,17942.77,70800],["2010-01-21",18209.24,18209.24,17143.33,17320.99,186700],["2010-01-22",16432.73,17720.7,16166.25,17409.81,41700],["2010-01-25",17320.99,17543.05,16832.45,17498.64,25900],["2010-01-26",18164.83,18475.72,18164.83,18475.72,28900],["2010-01-27",19541.63,19674.86,17320.99,17320.99,71000],["2010-01-28",17543.05,17765.11,17098.92,17320.99,37300],["2010-01-29",17098.92,17498.64,17054.51,17320.99,22400],["2010-02-01",17765.11,17765.11,17320.99,17720.7,27800],["2010-02-02",17765.11,17765.11,16876.86,16876.86,50900],["2010-02-03",17276.57,17543.05,17187.75,17187.75,20500],["2010-02-04",17543.05,17853.94,17320.99,17765.11,52200],["2010-02-05",17765.11,17765.11,16876.86,17720.7,37000],["2010-02-08",16921.27,17276.57,16876.86,17054.51,29800],["2010-02-09",16921.27,16921.27,16654.79,16654.79,13100],["2010-02-10",16876.86,17098.92,16788.03,16876.86,24500],["2010-02-11",17098.92,17543.05,17098.92,17320.99,14600],["2010-02-12",17987.18,17987.18,17320.99,17853.94,9200],["2010-02-22",17765.11,18564.54,17543.05,17587.46,17500],["2010-02-23",17010.1,17098.92,16521.56,17098.92,42600],["2010-02-24",16432.73,17054.51,16432.73,17054.51,15800],["2010-02-25",17010.1,17098.92,16965.68,16965.68,5200],["2010-02-26",16965.68,17320.99,16921.27,17098.92,18300],["2010-03-01",17320.99,18253.65,17320.99,18253.65,168500],["2010-03-02",19141.91,19141.91,18653.37,19141.91,286900],["2010-03-03",19541.63,20429.88,19541.63,20429.88,133700],["2010-03-04",20874.01,21540.2,20474.29,21051.66,193000],["2010-03-05",21318.14,21851.09,20474.29,21762.26,239000],["2010-03-08",21984.33,22650.52,21762.26,21984.33,146100],["2010-03-09",21762.26,22161.98,21096.07,21540.2,217900],["2010-03-10",21717.85,23139.06,21096.07,22739.35,421900],["2010-03-11",22739.35,23805.25,22339.63,23805.25,291400],["2010-03-12",23538.78,25093.22,23538.78,24427.03,177200],["2010-03-15",25048.81,25226.46,23050.24,23316.71,135000],["2010-03-16",22650.52,23316.71,21984.33,21984.33,271800],["2010-03-17",22206.39,23094.65,21318.14,21806.68,206300],["2010-03-18",22206.39,22650.52,21540.2,22206.39,131700],["2010-03-19",22428.46,22872.58,21762.26,21851.09,140300],["2010-03-22",21762.26,22384.04,21540.2,21851.09,91500],["2010-03-23",21717.85,21717.85,20696.36,21229.31,80300],["2010-03-24",20874.01,21540.2,20874.01,21318.14,157100],["2010-03-25",21096.07,21318.14,19896.93,19985.75,174400],["2010-03-26",20429.88,20874.01,19586.04,20341.06,108100],["2010-03-29",20429.88,21584.61,20429.88,21584.61,275200],["2010-03-30",22206.39,22428.46,20429.88,21318.14,109600],["2010-03-31",21540.2,21540.2,20696.36,20874.01,83800],["2010-04-01",21229.31,21540.2,20429.88,21318.14,128100],["2010-04-02",21318.14,22206.39,21318.14,21984.33,276200],["2010-04-05",22872.58,23405.54,22872.58,23405.54,124800],["2010-04-06",24959.99,24959.99,24427.03,24604.68,660600],["2010-04-07",24826.75,25270.87,24204.97,24427.03,251500],["2010-04-08",24871.16,26425.61,24515.86,26425.61,406100],["2010-04-09",24427.03,26780.91,24427.03,25093.22,197500],["2010-04-12",24871.16,25759.42,24027.32,24693.51,303800],["2010-04-13",25093.22,25093.22,23538.78,23805.25,139300],["2010-04-14",23405.54,24693.51,23405.54,24204.97,174300],["2010-04-15",24382.62,25803.83,24293.79,25803.83,349000],["2010-04-16",26025.89,26203.54,24871.16,25137.64,163000],["2010-04-19",25137.64,25759.42,24427.03,25048.81,226400],["2010-04-20",25315.29,25981.48,25137.64,25404.11,162500],["2010-04-21",25759.42,27225.04,25537.35,27225.04,506800],["2010-04-22",28246.53,28601.83,25315.29,25803.83,191800],["2010-04-26",25759.42,25981.48,24871.16,24959.99,152500],["2010-04-27",25537.35,25759.42,25004.4,25226.46,147400],["2010-04-28",25715.0,25715.0,24915.57,24915.57,177000],["2010-04-29",24649.1,25759.42,24649.1,25270.87,235600],["2010-05-04",23538.78,25892.65,23538.78,25226.46,206900],["2010-05-05",24826.75,25182.05,24427.03,25093.22,132300],["2010-05-06",24871.16,25759.42,24871.16,25404.11,150600],["2010-05-07",25315.29,25315.29,24204.97,24249.38,159400],["2010-05-10",25093.22,25315.29,23538.78,23982.9,140100],["2010-05-11",24826.75,24871.16,22828.17,23094.65,184100],["2010-05-12",22250.81,23538.78,21717.85,21717.85,150400],["2010-05-13",21540.2,22650.52,21540.2,21806.68,121000],["2010-05-14",22339.63,22428.46,21895.5,22339.63,92500],["2010-05-17",22206.39,22206.39,20874.01,21096.07,49400],["2010-05-18",21096.07,21096.07,20518.71,20651.94,155200],["2010-05-19",20429.88,20429.88,19363.97,19541.63,239300],["2010-05-20",18209.24,20785.18,18120.42,20118.99,91200],["2010-05-21",19319.56,19319.56,18253.65,18253.65,163800],["2010-05-24",17942.77,18653.37,17232.16,18653.37,59000],["2010-05-25",17320.99,18608.96,17320.99,17676.29,113400],["2010-05-26",18342.48,19097.5,18342.48,19097.5,71700],["2010-05-27",19097.5,20074.58,18919.85,19763.69,97500],["2010-05-28",20651.94,20962.83,20651.94,20962.83,225400],["2010-05-31",20074.58,20874.01,19630.45,19985.75,44900],["2010-06-01",19541.63,20874.01,19097.5,19674.86,65800],["2010-06-02",18875.43,20163.4,18875.43,19808.1,26900],["2010-06-03",20874.01,20874.01,19763.69,19808.1,74000],["2010-06-04",19985.75,20341.06,19630.45,19985.75,56800],["2010-06-07",19097.5,19097.5,18564.54,18653.37,78400],["2010-06-08",18653.37,19541.63,18653.37,19497.21,61200],["2010-06-09",19985.75,19985.75,19008.67,19275.15,68400],["2010-06-10",19097.5,19763.69,19097.5,19763.69,31700],["2010-06-11",20207.82,20207.82,19674.86,19941.34,84400],["2010-06-14",20207.82,20429.88,19985.75,20207.82,58100],["2010-06-15",20563.12,21318.14,20296.64,20785.18,124700],["2010-06-16",21318.14,21984.33,21318.14,21673.44,68000],["2010-06-17",21673.44,21673.44,20474.29,20518.71,113800],["2010-06-18",21984.33,21984.33,20429.88,21007.25,59000],["2010-06-21",21318.14,21318.14,20962.83,21229.31,70300],["2010-06-22",21273.72,21273.72,20607.53,20651.94,78600],["2010-06-23",20651.94,21007.25,20429.88,20918.42,40500],["2010-06-24",21540.2,21540.2,20874.01,20918.42,55200],["2010-06-25",20429.88,20874.01,20252.23,20474.29,42300],["2010-06-28",20651.94,20651.94,20207.82,20385.47,58600],["2010-06-29",20607.53,20829.6,20207.82,20296.64,52000],["2010-06-30",20207.82,20207.82,19319.56,19541.63,117300],["2010-07-01",20828.99,20828.99,19976.65,20562.63,140600],["2010-07-02",20988.8,21042.07,20402.82,20562.63,60700],["2010-07-05",21042.07,21042.07,20722.45,20935.53,35700],["2010-07-06",19976.65,20243.01,19870.11,19870.11,27700],["2010-07-07",20243.01,20243.01,19603.75,19603.75,40100],["2010-07-08",20349.55,20349.55,19710.3,19763.57,46300],["2010-07-09",19976.65,20243.01,19923.38,19976.65,30300],["2010-07-12",20029.92,20935.53,20029.92,20509.36,24300],["2010-07-13",20775.72,22000.95,20775.72,22000.95,158300],["2010-07-14",22906.56,23226.19,21734.6,22373.85,115300],["2010-07-15",22640.21,23066.37,22054.22,22054.22,88600],["2010-07-16",21628.06,22373.85,21628.06,22320.58,33700],["2010-07-19",22054.22,22480.39,21947.68,22214.04,94700],["2010-07-20",22214.04,22373.85,21628.06,21734.6,43700],["2010-07-21",22054.22,22320.58,21255.16,21308.43,61600],["2010-07-22",21308.43,21308.43,20882.26,21042.07,32000],["2010-07-23",21308.43,21308.43,20988.8,21201.89,30500],["2010-07-26",21095.34,21095.34,20615.91,20828.99,18500],["2010-07-27",20775.72,21308.43,20562.63,20775.72,32400],["2010-07-28",20243.01,20243.01,19923.38,20029.92,24400],["2010-07-29",20456.09,20509.36,20083.19,20456.09,28700],["2010-07-30",20775.72,20775.72,20349.55,20402.82,27700],["2010-08-02",19976.65,20509.36,19976.65,20029.92,8800],["2010-08-03",20243.01,20509.36,19870.11,20029.92,56100],["2010-08-04",18804.69,20029.92,18804.69,19177.59,32500],["2010-08-05",19284.13,19443.94,18911.23,19177.59,16000],["2010-08-06",20456.09,20456.09,19071.04,19497.21,17800],["2010-08-09",19443.94,19443.94,18431.79,18485.06,53200],["2010-08-10",17579.45,17579.45,17313.1,17366.37,83700],["2010-08-11",18005.62,18112.16,16247.68,17366.37,66400],["2010-08-12",16886.93,16886.93,16300.95,16300.95,34300],["2010-08-13",15981.32,17419.64,15448.61,16833.66,83100],["2010-08-16",17046.74,17526.18,17046.74,17526.18,72200],["2010-08-17",17526.18,17526.18,16514.03,16780.39,49000],["2010-08-18",15981.32,15981.32,15714.97,15981.32,63800],["2010-08-19",15874.78,16087.86,15448.61,15714.97,24400],["2010-08-20",14915.9,15768.24,14862.63,15395.34,82400],["2010-08-23",15714.97,15714.97,14756.09,14756.09,10300],["2010-08-24",14329.92,14915.9,13850.48,13903.75,56700],["2010-08-25",13317.77,13584.12,12944.87,12944.87,58200],["2010-08-26",12944.87,13530.85,12785.06,13424.31,41900],["2010-08-27",13584.12,13584.12,12305.62,13051.41,37100],["2010-08-30",13957.02,13957.02,13584.12,13957.02,21700],["2010-08-31",14809.36,14915.9,14383.19,14915.9,82400],["2010-09-01",14915.9,15768.24,14915.9,15768.24,101600],["2010-09-06",16514.03,16673.85,16514.03,16673.85,74700],["2010-09-07",17579.45,17686.0,16034.59,16620.57,76000],["2010-09-08",15981.32,16034.59,15714.97,15821.51,70800],["2010-09-09",16247.68,16780.39,15981.32,16247.68,57900],["2010-09-10",16354.22,16354.22,15235.53,15288.8,94300],["2010-09-13",14915.9,15395.34,14436.46,14489.73,60100],["2010-09-14",14649.54,15342.07,14649.54,14969.17,43400],["2010-09-15",14649.54,14969.17,14649.54,14862.63,9600],["2010-09-16",14915.9,15182.26,14915.9,15075.71,7100],["2010-09-17",15448.61,16034.59,15022.44,16034.59,83400],["2010-09-20",15981.32,16673.85,15874.78,15981.32,69200],["2010-09-21",15182.26,15981.32,15182.26,15714.97,58300],["2010-09-22",15448.61,15501.88,15288.8,15342.07,25200],["2010-09-23",15075.71,15182.26,14809.36,14915.9,28100],["2010-09-24",14915.9,15022.44,14809.36,14969.17,16100],["2010-09-27",15022.44,15448.61,14969.17,15448.61,34000],["2010-09-28",15395.34,15448.61,14436.46,15448.61,29500],["2010-09-29",14915.9,14915.9,14596.27,14596.27,14900],["2010-09-30",14649.54,14702.82,14436.46,14702.82,17100],["2010-10-01",14649.54,14649.54,14383.19,14436.46,20100],["2010-10-04",13903.75,13957.02,13690.67,13690.67,24500],["2010-10-05",13424.31,14010.29,13211.23,13317.77,17800],["2010-10-06",14329.92,14329.92,13477.58,14329.92,7800],["2010-10-07",14915.9,14915.9,14329.92,14329.92,600],["2010-10-08",14276.65,14329.92,13584.12,13637.39,18700],["2010-10-11",14010.29,14010.29,13317.77,13317.77,20900],["2010-10-12",13743.94,13743.94,12625.24,12625.24,23800],["2010-10-13",12838.33,13530.85,12838.33,13424.31,24700],["2010-10-14",13317.77,13371.04,13211.23,13211.23,17700],["2010-10-15",13797.21,13797.21,12785.06,13051.41,12800],["2010-10-18",12838.33,12838.33,12678.52,12838.33,7000],["2010-10-19",12625.24,12625.24,11932.72,12039.26,38600],["2010-10-20",11559.82,11985.99,11240.2,11293.47,58400],["2010-10-21",11186.93,11719.64,10814.03,10973.84,39000],["2010-10-22",10281.32,11453.28,10281.32,10814.03,44700],["2010-10-25",10014.96,11186.93,10014.96,10920.57,33000],["2010-10-26",11400.01,11613.09,11400.01,11613.09,14400],["2010-10-27",11559.82,11719.64,11027.11,11186.93,23100],["2010-10-28",10920.57,11080.38,10654.21,10654.21,21000],["2010-10-29",11186.93,11293.47,10867.3,10920.57,36600],["2010-11-01",10654.21,10707.49,10600.94,10707.49,17400],["2010-11-02",10654.21,10654.21,10228.05,10387.86,14100],["2010-11-03",10760.76,10760.76,10174.77,10441.13,32600],["2010-11-04",10600.94,10707.49,10121.5,10600.94,23300],["2010-11-05",10920.57,11186.93,10654.21,11186.93,55800],["2010-11-08",11186.93,11186.93,10494.4,10760.76,27800],["2010-11-09",10121.5,10121.5,9961.69,9961.69,56100],["2010-11-10",10121.5,10441.13,10014.96,10228.05,55900],["2010-11-11",10547.67,10547.67,9695.34,9695.34,44200],["2010-11-12",9269.17,9855.15,9162.62,9855.15,57200],["2010-11-15",9482.25,9482.25,9109.35,9215.9,15900],["2010-11-16",9109.35,9109.35,8629.91,8949.54,17600],["2010-11-17",8789.73,9162.62,8789.73,9162.62,40800],["2010-11-18",9002.81,9535.52,9002.81,9535.52,31500],["2010-11-19",9322.44,9588.79,9215.9,9215.9,23300],["2010-11-22",9056.08,9056.08,8789.73,9056.08,11800],["2010-11-23",9056.08,9375.71,9056.08,9322.44,20200],["2010-11-24",8789.73,9855.15,8789.73,9642.06,73900],["2010-11-25",10014.96,10281.32,9428.98,10281.32,55500],["2010-11-26",10654.21,10654.21,9855.15,10014.96,29400],["2010-11-29",10014.96,10760.76,9801.88,10760.76,38700],["2010-11-30",11186.93,11186.93,11186.93,11186.93,58800],["2010-12-01",11293.47,11666.36,10494.4,10494.4,73900],["2010-12-02",11186.93,11666.36,10387.86,11666.36,96100],["2010-12-03",12145.8,12145.8,11719.64,12145.8,42800],["2010-12-06",12785.06,12891.6,12199.08,12838.33,145600],["2010-12-07",12838.33,12944.87,12039.26,12092.53,102200],["2010-12-08",12518.7,12518.7,11772.91,11772.91,76900],["2010-12-09",11186.93,12252.35,11080.38,12252.35,47200],["2010-12-10",12465.43,12731.79,12252.35,12731.79,60600],["2010-12-13",13371.04,13477.58,13371.04,13477.58,136200],["2010-12-14",13850.48,13850.48,12571.97,12731.79,54600],["2010-12-15",12785.06,12785.06,12092.53,12092.53,82200],["2010-12-16",11506.55,12199.08,11400.01,11559.82,27100],["2010-12-17",11719.64,12305.62,11506.55,12092.53,109000],["2010-12-20",11772.91,11985.99,11613.09,11613.09,88400],["2010-12-21",11719.64,11985.99,11080.38,11719.64,19000],["2010-12-22",11932.72,11932.72,11453.28,11453.28,19200],["2010-12-23",11186.93,11186.93,10707.49,10707.49,31200],["2010-12-24",11133.65,11453.28,10228.05,10654.21,27600],["2010-12-27",10547.67,11186.93,10547.67,11080.38,10300],["2010-12-28",11080.38,11772.91,10814.03,11772.91,33300],["2010-12-29",11613.09,11719.64,11186.93,11240.2,23800],["2010-12-30",11453.28,11453.28,11133.65,11133.65,12500],["2010-12-31",11080.38,11506.55,11080.38,11453.28,15500],["2011-01-04",11826.18,11985.99,11453.28,11453.28,9800],["2011-01-05",11293.47,11559.82,11133.65,11186.93,6600],["2011-01-06",11080.38,11186.93,10920.57,11186.93,23500],["2011-01-07",11293.47,11453.28,10973.84,10973.84,5200],["2011-01-10",11027.11,11027.11,10600.94,10600.94,31800],["2011-01-11",10121.5,10547.67,9908.42,10121.5,34400],["2011-01-12",10334.59,10654.21,10068.23,10600.94,34800],["2011-01-13",10014.96,10973.84,10014.96,10814.03,8600],["2011-01-14",10920.57,11027.11,10814.03,11027.11,26700],["2011-01-17",11186.93,11559.82,11186.93,11240.2,30000],["2011-01-18",11186.93,11186.93,10707.49,10707.49,18000],["2011-01-19",11186.93,11240.2,10494.4,10654.21,13600],["2011-01-20",10920.57,11186.93,10920.57,11027.11,40200],["2011-01-21",11186.93,11400.01,10760.76,10814.03,15900],["2011-01-24",10973.84,11027.11,10867.3,10867.3,40700],["2011-01-25",10760.76,10920.57,10654.21,10760.76,14700],["2011-01-26",10281.32,10920.57,10281.32,10654.21,12100],["2011-01-27",10867.3,10920.57,10654.21,10867.3,6700],["2011-01-28",10920.57,11186.93,10814.03,10920.57,12800],["2011-02-08",10920.57,11293.47,10920.57,11293.47,300],["2011-02-09",11453.28,11453.28,10867.3,11133.65,11100],["2011-02-10",10973.84,10973.84,10920.57,10973.84,3500],["2011-02-11",10867.3,10867.3,10814.03,10814.03,5300],["2011-02-14",11133.65,11133.65,10814.03,10920.57,8700],["2011-02-15",10920.57,10920.57,10920.57,10920.57,2700],["2011-02-16",11133.65,11133.65,10600.94,10600.94,4000],["2011-02-17",10387.86,10387.86,10174.77,10174.77,2300],["2011-02-18",10920.57,10920.57,9801.88,10121.5,12700],["2011-02-21",9588.79,9588.79,9215.9,9215.9,44400],["2011-02-22",8683.18,8896.27,8629.91,8789.73,32300],["2011-02-23",8789.73,9056.08,8576.64,8949.54,29300],["2011-02-24",8629.91,8736.46,8523.37,8736.46,4100],["2011-02-25",9162.62,9269.17,8949.54,9269.17,22100],["2011-02-28",9269.17,9535.52,9109.35,9109.35,13600],["2011-03-01",9056.08,9056.08,8843.0,9056.08,6300],["2011-03-02",8523.37,8576.64,8416.83,8416.83,35900],["2011-03-03",7990.66,8470.1,7990.66,8257.02,8100],["2011-03-04",8097.2,8310.29,8097.2,8310.29,15100],["2011-03-07",8043.93,8629.91,8043.93,8523.37,19500],["2011-03-08",8576.64,8576.64,8097.2,8097.2,7000],["2011-03-09",7830.85,7990.66,7724.31,7724.31,21500],["2011-03-10",7990.66,8363.56,7990.66,8363.56,34400],["2011-03-11",8629.91,8896.27,8629.91,8896.27,29400],["2011-03-14",9428.98,9428.98,8310.29,8310.29,38300],["2011-03-15",8416.83,8523.37,7937.39,7937.39,46300],["2011-03-16",8043.93,8257.02,7671.03,8150.47,43000],["2011-03-17",8043.93,8257.02,7990.66,8257.02,5500],["2011-03-18",8043.93,8683.18,7990.66,8470.1,47400],["2011-03-21",8683.18,8896.27,8523.37,8523.37,35000],["2011-03-22",8629.91,8789.73,8416.83,8416.83,9600],["2011-03-23",8416.83,8629.91,8150.47,8629.91,13700],["2011-03-24",8470.1,8470.1,8310.29,8470.1,20100],["2011-03-25",8416.83,8416.83,8203.75,8310.29,25400],["2011-03-28",8310.29,8416.83,8257.02,8363.56,6600],["2011-03-29",8257.02,8257.02,7990.66,8097.2,14100],["2011-03-30",8097.2,8097.2,7990.66,8097.2,5400],["2011-03-31",8257.02,8257.02,7990.66,7990.66,8700],["2011-04-01",8097.2,8150.47,7990.66,8097.2,15100],["2011-04-04",8097.2,8097.2,7937.39,8043.93,6600],["2011-04-05",8043.93,8097.2,7990.66,8097.2,9200],["2011-04-06",8150.47,8310.29,8097.2,8310.29,19200],["2011-04-07",8203.75,8203.75,8043.93,8043.93,15200],["2011-04-08",7990.66,7990.66,7937.39,7990.66,7300],["2011-04-13",8203.75,8203.75,7990.66,7990.66,1500],["2011-04-14",7724.31,7990.66,7724.31,7990.66,5000],["2011-04-15",8043.93,8043.93,7777.58,7830.85,7400],["2011-04-18",7671.03,7671.03,7457.95,7457.95,11600],["2011-04-19",7298.14,7724.31,7191.59,7404.68,23000],["2011-04-20",7457.95,7457.95,7298.14,7298.14,13600],["2011-04-21",7244.87,7244.87,6978.51,7191.59,26200],["2011-04-22",6925.24,7085.05,6871.97,7085.05,11700],["2011-04-25",7191.59,7404.68,7191.59,7404.68,14000],["2011-04-26",7457.95,7457.95,7244.87,7351.41,45100],["2011-04-27",7511.22,7511.22,7191.59,7298.14,14500],["2011-04-28",7244.87,7351.41,7244.87,7298.14,19300],["2011-04-29",7351.41,7351.41,7191.59,7191.59,21400],["2011-05-04",7085.05,7244.87,7085.05,7244.87,1100],["2011-05-05",7138.32,7244.87,7085.05,7244.87,7100],["2011-05-06",7138.32,7351.41,7138.32,7351.41,12900],["2011-05-09",7457.95,7724.31,7244.87,7457.95,11600],["2011-05-10",7884.12,7990.66,7457.95,7564.49,20000],["2011-05-11",7884.12,7884.12,7351.41,7351.41,3000],["2011-05-12",7830.85,7830.85,7244.87,7298.14,18000],["2011-05-13",7404.68,7404.68,7404.68,7404.68,0],["2011-05-16",7085.05,7085.05,6925.24,7085.05,17300],["2011-05-17",6658.88,6658.88,6445.8,6499.07,12700],["2011-05-18",6285.99,6285.99,6179.44,6179.44,12000],["2011-05-19",6285.99,6285.99,6126.17,6179.44,9800],["2011-05-20",5913.09,6179.44,5913.09,6179.44,12600],["2011-05-23",6126.17,6126.17,5700.0,5700.0,43700],["2011-05-24",5593.46,5593.46,5486.92,5486.92,42100],["2011-05-25",5114.02,5167.29,5114.02,5114.02,37000],["2011-05-26",4794.4,5327.11,4794.4,5114.02,38800],["2011-05-27",5167.29,5273.84,5167.29,5273.84,30700],["2011-05-30",5540.19,5593.46,5114.02,5167.29,10600],["2011-05-31",5007.48,5167.29,4954.21,5007.48,18800],["2011-06-01",5114.02,5327.11,5007.48,5327.11,34200],["2011-06-02",5486.92,5593.46,5486.92,5593.46,24200],["2011-06-03",5966.36,5966.36,5593.46,5646.73,50100],["2011-06-06",5486.92,5593.46,5486.92,5593.46,8600],["2011-06-07",5753.28,5913.09,5753.28,5913.09,22500],["2011-06-08",5700.0,5859.82,5646.73,5700.0,22000],["2011-06-09",5859.82,6126.17,5753.28,6126.17,28700],["2011-06-10",6392.53,6392.53,6392.53,6392.53,28100],["2011-06-13",6392.53,6818.7,6392.53,6818.7,42500],["2011-06-14",6712.16,6978.51,6552.34,6818.7,53800],["2011-06-15",6445.8,6445.8,6339.26,6339.26,33800],["2011-06-16",5966.36,6605.61,5966.36,6392.53,10400],["2011-06-17",5966.36,5966.36,5859.82,5859.82,23700],["2011-06-20",5540.19,5593.46,5486.92,5486.92,42700],["2011-06-21",5540.19,5806.55,5486.92,5806.55,24100],["2011-06-22",5806.55,5859.82,5540.19,5646.73,35400],["2011-06-23",5593.46,5593.46,5327.11,5380.38,36500],["2011-06-24",5380.38,5593.46,5380.38,5433.65,11400],["2011-06-27",5646.73,5646.73,5593.46,5593.46,3400],["2011-06-28",5486.92,5486.92,5380.38,5380.38,10000],["2011-06-29",5327.11,5433.65,5327.11,5433.65,9500],["2011-06-30",5486.92,5486.92,5220.57,5220.57,18300],["2011-07-01",5220.57,5220.57,5060.75,5167.29,9700],["2011-07-04",5167.29,5220.57,5060.75,5220.57,7100],["2011-07-05",5327.11,5486.92,5327.11,5433.65,16700],["2011-07-06",5327.11,5327.11,5327.11,5327.11,100],["2011-07-07",5327.11,5327.11,4954.21,4954.21,36000],["2011-07-08",5220.57,5220.57,5220.57,5220.57,1900],["2011-07-11",5007.48,5060.75,5007.48,5007.48,8100],["2011-07-12",5220.57,5327.11,5007.48,5327.11,26600],["2011-07-13",5433.65,5486.92,5273.84,5380.38,26200],["2011-07-14",5433.65,5433.65,5220.57,5380.38,19300],["2011-07-15",5327.11,5327.11,5273.84,5327.11,13100],["2011-07-18",5273.84,5327.11,5273.84,5273.84,19600],["2011-07-19",5327.11,5327.11,4954.21,5114.02,11400],["2011-07-20",5220.57,5327.11,5007.48,5327.11,18100],["2011-07-21",5327.11,5433.65,5220.57,5220.57,56800],["2011-07-22",5327.11,5327.11,5220.57,5220.57,4400],["2011-07-25",4954.21,5273.84,4954.21,5007.48,4500],["2011-07-26",5252.93,5252.93,5060.75,5124.81,2600],["2011-07-27",5188.87,5316.99,5060.75,5060.75,81340],["2011-07-28",5060.75,5060.75,4804.51,5060.75,10800],["2011-07-29",4676.39,4804.51,4676.39,4740.45,10100],["2011-08-01",4996.69,4996.69,4996.69,4996.69,100],["2011-08-02",5124.81,5124.81,4740.45,5124.81,800],["2011-08-03",4804.51,4804.51,4740.45,4740.45,5700],["2011-08-04",4804.51,5060.75,4804.51,5060.75,4700],["2011-08-05",4868.57,5060.75,4740.45,5060.75,10200],["2011-08-08",4996.69,4996.69,4740.45,4740.45,2600],["2011-08-09",4676.39,4676.39,4612.33,4676.39,29600],["2011-08-10",4292.03,4804.51,4292.03,4612.33,13600],["2011-08-11",4484.21,4548.27,4227.97,4227.97,24700],["2011-08-12",4420.15,4420.15,4292.03,4420.15,7700],["2011-08-15",4484.21,4612.33,4484.21,4612.33,4800],["2011-08-16",4612.33,4740.45,4548.27,4548.27,2200],["2011-08-17",4548.27,5060.75,4548.27,5060.75,28100],["2011-08-18",5252.93,5252.93,5060.75,5188.87,16000],["2011-08-19",5188.87,5188.87,4868.57,4932.63,13300],["2011-08-22",5124.81,5316.99,5124.81,5316.99,30800],["2011-08-23",5637.29,5637.29,5188.87,5316.99,4400],["2011-08-24",5509.17,5509.17,5124.81,5124.81,17800],["2011-08-25",5188.87,5188.87,5060.75,5124.81,10600],["2011-08-26",5124.81,5124.81,5124.81,5124.81,300],["2011-08-29",5252.93,5445.11,5124.81,5445.11,38000],["2011-08-30",5701.35,5701.35,5637.29,5701.35,55000],["2011-08-31",5701.35,5829.47,5701.35,5701.35,17400],["2011-09-01",5893.53,5957.59,5765.41,5957.59,6000],["2011-09-05",6085.71,6277.89,5765.41,6213.83,110100],["2011-09-06",5893.53,5893.53,5765.41,5765.41,14300],["2011-09-07",5829.47,6149.77,5765.41,6149.77,48500],["2011-09-08",6085.71,6341.95,6021.65,6021.65,44400],["2011-09-09",5957.59,6213.83,5957.59,6213.83,29400],["2011-09-12",6341.95,6470.08,6341.95,6470.08,106400],["2011-09-13",6918.5,6918.5,6726.32,6918.5,86400],["2011-09-14",6918.5,7366.92,6854.44,6854.44,47500],["2011-09-15",6982.56,7046.62,6726.32,6726.32,54100],["2011-09-16",6662.26,6662.26,6277.89,6277.89,48500],["2011-09-19",5957.59,6406.02,5957.59,6406.02,42900],["2011-09-20",6277.89,6277.89,5957.59,5957.59,14500],["2011-09-21",6213.83,6213.83,5957.59,6149.77,12300],["2011-09-22",6277.89,6341.95,6213.83,6341.95,14300],["2011-09-23",6085.71,6149.77,6021.65,6021.65,12300],["2011-09-26",5957.59,5957.59,5893.53,5957.59,9100],["2011-09-27",6149.77,6149.77,5829.47,5957.59,19400],["2011-09-28",6213.83,6213.83,5765.41,5765.41,17000],["2011-09-29",5637.29,5701.35,5509.17,5701.35,59400],["2011-09-30",5445.11,5509.17,5445.11,5509.17,24000],["2011-10-03",5509.17,5893.53,5381.05,5893.53,44600],["2011-10-04",5957.59,6021.65,5893.53,6021.65,121100],["2011-10-05",6341.95,6406.02,6021.65,6149.77,33000],["2011-10-06",6213.83,6534.14,6213.83,6341.95,40100],["2011-10-07",6213.83,6213.83,5957.59,5957.59,62300],["2011-10-10",5957.59,6406.02,5957.59,6213.83,77300],["2011-10-11",6470.08,6534.14,6277.89,6470.08,109100],["2011-10-12",6085.71,6149.77,5957.59,6021.65,23200],["2011-10-13",5893.53,6085.71,5765.41,5957.59,29400],["2011-10-14",6085.71,6149.77,5893.53,5893.53,12500],["2011-10-17",5893.53,5893.53,5701.35,5765.41,41900],["2011-10-18",5573.23,5765.41,5509.17,5701.35,25000],["2011-10-19",5893.53,5893.53,5573.23,5829.47,20200],["2011-10-20",5509.17,5701.35,5509.17,5637.29,53100],["2011-10-21",5573.23,5893.53,5573.23,5765.41,62000],["2011-10-24",5829.47,5893.53,5637.29,5765.41,7000],["2011-10-25",5765.41,5765.41,5573.23,5573.23,19700],["2011-10-26",5573.23,5573.23,5381.05,5509.17,34100],["2011-10-27",5381.05,5637.29,5381.05,5573.23,9600],["2011-10-28",5445.11,5893.53,5445.11,5893.53,157400],["2011-10-31",5957.59,6021.65,5573.23,5573.23,34700],["2011-11-01",5637.29,5637.29,5445.11,5509.17,8700],["2011-11-02",5509.17,5509.17,5252.93,5316.99,20200],["2011-11-03",5252.93,5381.05,5252.93,5381.05,15400],["2011-11-04",5316.99,5316.99,5188.87,5316.99,18200],["2011-11-07",5188.87,5188.87,5060.75,5124.81,12400],["2011-11-08",5124.81,5316.99,4932.63,5188.87,6600],["2011-11-09",5124.81,5124.81,4996.69,4996.69,10300],["2011-11-10",4868.57,4868.57,4804.51,4804.51,4000],["2011-11-11",4996.69,4996.69,4740.45,4740.45,4400],["2011-11-14",4804.51,4804.51,4612.33,4740.45,27500],["2011-11-15",4612.33,4676.39,4484.21,4676.39,6700],["2011-11-16",4676.39,4740.45,4484.21,4740.45,26800],["2011-11-17",4740.45,4740.45,4612.33,4612.33,9600],["2011-11-18",4484.21,4612.33,4484.21,4612.33,20100],["2011-11-21",4676.39,4676.39,4484.21,4484.21,5500],["2011-11-22",4740.45,4740.45,4227.97,4484.21,6100],["2011-11-23",4548.27,4548.27,4420.15,4420.15,8200],["2011-11-24",4356.09,4356.09,4292.03,4292.03,22000],["2011-11-25",4484.21,4484.21,4292.03,4420.15,5900],["2011-11-28",4484.21,4612.33,4420.15,4420.15,7500],["2011-11-29",4612.33,4612.33,4356.09,4356.09,15700],["2011-11-30",4292.03,4292.03,4227.97,4227.97,6500],["2011-12-01",4163.91,4356.09,4163.91,4356.09,8100],["2011-12-02",4292.03,4420.15,4227.97,4227.97,7500],["2011-12-05",4484.21,4548.27,4356.09,4548.27,16600],["2011-12-06",4676.39,4740.45,4484.21,4484.21,28300],["2011-12-07",4484.21,4548.27,4420.15,4420.15,1700],["2011-12-08",4548.27,4548.27,4292.03,4292.03,17600],["2011-12-09",4292.03,4292.03,4227.97,4292.03,8300],["2011-12-12",4163.91,4227.97,4163.91,4163.91,1600],["2011-12-13",4292.03,4292.03,4035.79,4099.85,5800],["2011-12-14",4163.91,4163.91,3907.67,3907.67,9800],["2011-12-15",3843.61,3843.61,3715.49,3715.49,26100],["2011-12-16",3971.73,3971.73,3971.73,3971.73,8300],["2011-12-19",3971.73,3971.73,3779.55,3779.55,39100],["2011-12-20",4035.79,4035.79,3651.43,3843.61,6500],["2011-12-21",3971.73,3971.73,3715.49,3843.61,5100],["2011-12-22",4035.79,4035.79,3651.43,3651.43,2100],["2011-12-23",3523.31,3523.31,3459.25,3459.25,14200],["2011-12-26",3651.43,3651.43,3331.13,3331.13,7000],["2011-12-27",3331.13,3331.13,3203.01,3203.01,15500],["2011-12-28",3395.19,3395.19,3331.13,3331.13,300],["2011-12-29",3459.25,3459.25,3203.01,3331.13,3100],["2011-12-30",3331.13,3395.19,3331.13,3395.19,15200],["2012-01-03",3523.31,3523.31,3267.07,3267.07,10200],["2012-01-04",3267.07,3267.07,3267.07,3267.07,3900],["2012-01-05",3459.25,3459.25,3203.01,3203.01,800],["2012-01-06",3203.01,3203.01,3138.95,3138.95,9100],["2012-01-09",3138.95,3267.07,3138.95,3203.01,7900],["2012-01-10",3395.19,3395.19,3331.13,3331.13,1900],["2012-01-11",3395.19,3395.19,3395.19,3395.19,300],["2012-01-12",3395.19,3395.19,3395.19,3395.19,0],["2012-01-13",3395.19,3395.19,3267.07,3395.19,5100],["2012-01-16",3267.07,3459.25,3267.07,3459.25,4700],["2012-01-17",3395.19,3523.31,3395.19,3523.31,8600],["2012-01-18",3459.25,3523.31,3459.25,3459.25,1500],["2012-01-19",3459.25,3651.43,3459.25,3651.43,14300],["2012-01-20",3651.43,3651.43,3587.37,3651.43,6400],["2012-01-30",3523.31,3779.55,3459.25,3779.55,37500],["2012-01-31",3843.61,3843.61,3715.49,3715.49,9600],["2012-02-01",3971.73,3971.73,3715.49,3779.55,3200],["2012-02-02",3843.61,3971.73,3715.49,3971.73,50800],["2012-02-03",4099.85,4099.85,3715.49,3715.49,14600],["2012-02-06",3843.61,3843.61,3651.43,3651.43,28400],["2012-02-07",3715.49,3779.55,3715.49,3715.49,4600],["2012-02-08",3907.67,3907.67,3779.55,3843.61,16800],["2012-02-09",3843.61,3843.61,3651.43,3651.43,20800],["2012-02-10",3587.37,3587.37,3459.25,3523.31,15100],["2012-02-13",3523.31,3523.31,3395.19,3395.19,21700],["2012-02-14",3651.43,3651.43,3459.25,3459.25,3300],["2012-02-15",3651.43,3651.43,3395.19,3395.19,12700],["2012-02-16",3523.31,3523.31,3331.13,3331.13,15000],["2012-02-17",3459.25,3523.31,3395.19,3523.31,10500],["2012-02-20",3651.43,3715.49,3651.43,3715.49,24500],["2012-02-21",3971.73,3971.73,3651.43,3651.43,28100],["2012-02-22",3715.49,3843.61,3715.49,3843.61,36400],["2012-02-23",3843.61,4035.79,3779.55,4035.79,66700],["2012-02-24",4163.91,4227.97,4035.79,4227.97,123100],["2012-02-27",4420.15,4484.21,4356.09,4484.21,33200],["2012-02-28",4740.45,4740.45,4484.21,4548.27,227500],["2012-02-29",4612.33,4676.39,4420.15,4612.33,55500],["2012-03-01",4548.27,4676.39,4484.21,4548.27,39500],["2012-03-02",4484.21,4740.45,4484.21,4676.39,57600],["2012-03-05",4996.69,4996.69,4996.69,4996.69,25500],["2012-03-06",5316.99,5316.99,4932.63,4996.69,135500],["2012-03-07",5124.81,5445.11,4804.51,4996.69,95000],["2012-03-08",4804.51,4996.69,4676.39,4740.45,28200],["2012-03-09",4676.39,4804.51,4548.27,4612.33,53000],["2012-03-12",4804.51,4804.51,4356.09,4356.09,114800],["2012-03-13",4420.15,4612.33,4420.15,4548.27,66000],["2012-03-14",4612.33,4612.33,4420.15,4420.15,12900],["2012-03-15",4420.15,4740.45,4420.15,4740.45,41400],["2012-03-16",4932.63,4932.63,4740.45,4804.51,47200],["2012-03-19",4740.45,4740.45,4612.33,4740.45,14400],["2012-03-20",4804.51,4804.51,4676.39,4804.51,26700],["2012-03-21",4868.57,5060.75,4740.45,4868.57,33100],["2012-03-22",4804.51,4868.57,4676.39,4804.51,54000],["2012-03-23",4868.57,5060.75,4868.57,4996.69,74000],["2012-03-26",4868.57,5316.99,4868.57,5316.99,154300],["2012-03-27",5188.87,5316.99,4996.69,4996.69,62100],["2012-03-28",4804.51,5124.81,4740.45,5124.81,35800],["2012-03-29",5124.81,5124.81,4804.51,4996.69,29621],["2012-03-30",4740.45,4932.63,4676.39,4932.63,70054],["2012-04-03",4804.51,5060.75,4804.51,5060.75,51632],["2012-04-04",5252.93,5381.05,5188.87,5381.05,284700],["2012-04-05",5124.81,5316.99,4932.63,5252.93,39180],["2012-04-06",5316.99,5381.05,5060.75,5060.75,74000],["2012-04-09",5252.93,5252.93,5124.81,5124.81,31500],["2012-04-10",5124.81,5188.87,4932.63,5188.87,92220],["2012-04-11",5252.93,5509.17,5252.93,5509.17,309500],["2012-04-12",5509.17,5893.53,5509.17,5829.47,221040],["2012-04-13",5957.59,5957.59,5509.17,5509.17,91500],["2012-04-16",5509.17,5893.53,5316.99,5765.41,71674],["2012-04-17",5765.41,5765.41,5509.17,5701.35,106028],["2012-04-18",5701.35,5893.53,5637.29,5893.53,94300],["2012-04-19",5765.41,5893.53,5445.11,5509.17,91400],["2012-04-20",5637.29,5637.29,5445.11,5573.23,46479],["2012-04-23",5509.17,5509.17,5381.05,5445.11,45800],["2012-04-24",5509.17,5637.29,5252.93,5637.29,57200],["2012-04-25",5765.41,5829.47,5573.23,5829.47,76972],["2012-04-26",5765.41,5765.41,5573.23,5765.41,38672],["2012-04-27",5637.29,5829.47,5509.17,5829.47,32114],["2012-05-02",5829.47,6149.77,5829.47,6149.77,272200],["2012-05-03",6534.14,6534.14,6149.77,6406.02,267600],["2012-05-04",6341.95,6598.2,6085.71,6406.02,122800],["2012-05-07",6534.14,6726.32,6534.14,6726.32,222600],["2012-05-08",6854.44,6854.44,6406.02,6406.02,154357],["2012-05-09",6406.02,6726.32,6277.89,6726.32,125800],["2012-05-10",6790.38,7110.68,6790.38,7110.68,189492],["2012-05-11",7110.68,7110.68,6662.26,6726.32,137560],["2012-05-14",6598.2,6598.2,6213.83,6213.83,104960],["2012-05-15",6021.65,6277.89,5829.47,5957.59,108987],["2012-05-16",6021.65,6085.71,5445.11,6085.71,62800],["2012-05-17",6021.65,6021.65,5637.29,5637.29,43400],["2012-05-18",5445.11,5445.11,5188.87,5188.87,139700],["2012-05-21",5316.99,5509.17,5316.99,5509.17,38100],["2012-05-22",5701.35,5765.41,5445.11,5573.23,28296],["2012-05-23",5252.93,5252.93,5124.81,5124.81,42960],["2012-05-24",5124.81,5188.87,4868.57,5124.81,59420],["2012-05-25",5124.81,5316.99,5124.81,5316.99,13200],["2012-05-28",5573.23,5637.29,5316.99,5381.05,24600],["2012-05-29",5252.93,5381.05,5124.81,5316.99,25000],["2012-05-30",5316.99,5316.99,5252.93,5316.99,22800],["2012-05-31",5252.93,5252.93,4996.69,4996.69,33160],["2012-06-01",5188.87,5316.99,5188.87,5252.93,20600],["2012-06-04",5124.81,5124.81,4932.63,5060.75,23900],["2012-06-05",5188.87,5316.99,5124.81,5252.93,54800],["2012-06-06",5316.99,5381.05,5188.87,5381.05,18800],["2012-06-07",5381.05,5637.29,5381.05,5573.23,60648],["2012-06-08",5509.17,5573.23,5381.05,5381.05,48000],["2012-06-11",5381.05,5573.23,5381.05,5509.17,34509],["2012-06-12",5316.99,5381.05,5188.87,5188.87,7400],["2012-06-13",5252.93,5381.05,5188.87,5381.05,23700],["2012-06-14",5188.87,5381.05,5188.87,5252.93,34000],["2012-06-15",5188.87,5316.99,5060.75,5316.99,15600],["2012-06-18",5316.99,5445.11,5316.99,5381.05,9800],["2012-06-19",5316.99,5316.99,5252.93,5316.99,16400],["2012-06-20",5188.87,5316.99,5188.87,5252.93,15600],["2012-06-21",5252.93,5252.93,5252.93,5252.93,20500],["2012-06-22",5252.93,5252.93,4996.69,5252.93,42920],["2012-06-25",5124.81,5124.81,4996.69,5124.81,19700],["2012-06-26",5060.75,5060.75,4868.57,4868.57,38400],["2012-06-27",4996.69,4996.69,4804.51,4804.51,10600],["2012-06-28",4868.57,4996.69,4804.51,4996.69,7800],["2012-06-29",4804.51,4996.69,4740.45,4996.69,11800],["2012-07-02",4804.51,4804.51,4676.39,4740.45,4000],["2012-07-03",4484.21,4484.21,4356.09,4484.21,33200],["2012-07-04",4484.21,4484.21,4356.09,4356.09,5200],["2012-07-05",4420.15,4548.27,4356.09,4548.27,13800],["2012-07-06",4612.33,4740.45,4548.27,4676.39,3100],["2012-07-09",4484.21,4548.27,4356.09,4548.27,20700],["2012-07-10",4484.21,4484.21,4356.09,4356.09,28600],["2012-07-11",4420.15,4420.15,4356.09,4420.15,15700],["2012-07-12",4356.09,4420.15,4292.03,4420.15,17100],["2012-07-13",4484.21,4676.39,4484.21,4676.39,68900],["2012-07-16",4676.39,4740.45,4548.27,4676.39,23540],["2012-07-17",4676.39,4996.69,4612.33,4996.69,25900],["2012-07-18",4740.45,5060.75,4740.45,4932.63,1000],["2012-07-19",4932.63,5060.75,4932.63,5060.75,20900],["2012-07-20",5252.93,5252.93,4804.51,4804.51,48200],["2012-07-23",4868.57,4868.57,4804.51,4804.51,9700],["2012-07-24",4740.45,4740.45,4548.27,4548.27,38700],["2012-07-25",4548.27,4740.45,4484.21,4740.45,2500],["2012-07-26",4484.21,4740.45,4484.21,4740.45,2200],["2012-07-27",4676.39,4676.39,4420.15,4420.15,17300],["2012-07-30",4420.15,4612.33,4420.15,4612.33,1800],["2012-07-31",4484.21,4740.45,4484.21,4740.45,400],["2012-08-01",4676.39,4676.39,4676.39,4676.39,3200],["2012-08-02",4548.27,4548.27,4548.27,4548.27,4600],["2012-08-03",4612.33,4612.33,4356.09,4356.09,31600],["2012-08-06",4484.21,4612.33,4227.97,4548.27,51400],["2012-08-07",4484.21,4484.21,4356.09,4420.15,4000],["2012-08-08",4420.15,4484.21,4356.09,4484.21,7600],["2012-08-09",4484.21,4612.33,4484.21,4548.27,11200],["2012-08-10",4420.15,4420.15,4356.09,4356.09,13600],["2012-08-13",4420.15,4420.15,4420.15,4420.15,100],["2012-08-14",4420.15,4484.21,4420.15,4484.21,600],["2012-08-15",4356.09,4484.21,4356.09,4484.21,2300],["2012-08-16",4484.21,4484.21,4484.21,4484.21,1500],["2012-08-17",4356.09,4420.15,4356.09,4356.09,7600],["2012-08-20",4484.21,4484.21,4292.03,4484.21,1900],["2012-08-21",4227.97,4227.97,4227.97,4227.97,6400],["2012-08-22",3971.73,4035.79,3971.73,4035.79,25400],["2012-08-23",3779.55,3779.55,3779.55,3779.55,19400],["2012-08-24",3523.31,3843.61,3523.31,3779.55,102300],["2012-08-27",3523.31,3523.31,3523.31,3523.31,7400],["2012-08-28",3651.43,3651.43,3651.43,3651.43,1200],["2012-08-29",3651.43,3843.61,3651.43,3843.61,18700],["2012-08-30",3651.43,3715.49,3651.43,3715.49,15700],["2012-08-31",3651.43,3651.43,3587.37,3587.37,39500],["2012-09-04",3587.37,3651.43,3587.37,3587.37,66400],["2012-09-05",3587.37,3587.37,3395.19,3395.19,88700],["2012-09-06",3459.25,3523.31,3459.25,3523.31,1100],["2012-09-07",3459.25,3523.31,3395.19,3459.25,13100],["2012-09-10",3331.13,3395.19,3267.07,3395.19,19300],["2012-09-11",3203.01,3267.07,3203.01,3267.07,19200],["2012-09-12",3267.07,3267.07,3203.01,3267.07,12100],["2012-09-13",3203.01,3459.25,3203.01,3459.25,18774],["2012-09-14",3523.31,3523.31,3459.25,3523.31,22000],["2012-09-17",3331.13,3523.31,3331.13,3523.31,7800],["2012-09-18",3459.25,3459.25,3331.13,3331.13,6700],["2012-09-19",3203.01,3203.01,3138.95,3203.01,21900],["2012-09-20",3138.95,3203.01,3074.89,3203.01,15093],["2012-09-21",3331.13,3331.13,3138.95,3267.07,2388],["2012-09-24",3138.95,3267.07,3138.95,3203.01,5100],["2012-09-25",3203.01,3203.01,3203.01,3203.01,80],["2012-09-26",3395.19,3395.19,3203.01,3267.07,5400],["2012-09-27",3267.07,3267.07,3074.89,3267.07,8900],["2012-09-28",3267.07,3267.07,3074.89,3267.07,500],["2012-10-01",3010.83,3203.01,3010.83,3203.01,8100],["2012-10-02",3138.95,3138.95,3138.95,3138.95,200],["2012-10-03",3138.95,3203.01,3138.95,3203.01,500],["2012-10-04",3074.89,3074.89,3010.83,3010.83,9800],["2012-10-05",3074.89,3138.95,3010.83,3138.95,10220],["2012-10-08",3138.95,3267.07,3138.95,3267.07,11600],["2012-10-09",3138.95,3267.07,3138.95,3203.01,15700],["2012-10-10",3203.01,3267.07,3203.01,3267.07,7000],["2012-10-11",3267.07,3395.19,3267.07,3331.13,21900],["2012-10-12",3203.01,3203.01,3203.01,3203.01,7000],["2012-10-15",3010.83,3138.95,3010.83,3074.89,6700],["2012-10-16",3203.01,3267.07,3203.01,3267.07,5000],["2012-10-17",3267.07,3267.07,3074.89,3203.01,11000],["2012-10-18",3203.01,3203.01,3138.95,3138.95,8193],["2012-10-19",3138.95,3203.01,3138.95,3203.01,2500],["2012-10-22",3203.01,3203.01,3203.01,3203.01,0],["2012-10-23",3138.95,3138.95,3074.89,3138.95,4700],["2012-10-24",3074.89,3138.95,3074.89,3138.95,1100],["2012-10-25",2946.77,3138.95,2946.77,3138.95,14200],["2012-10-26",2946.77,3138.95,2946.77,3138.95,1300],["2012-10-29",3138.95,3138.95,3138.95,3138.95,0],["2012-10-30",3074.89,3138.95,2946.77,3138.95,9360],["2012-10-31",2946.77,2946.77,2946.77,2946.77,12000],["2012-11-01",2946.77,3010.83,2946.77,3010.83,14400],["2012-11-02",2946.77,2946.77,2946.77,2946.77,10000],["2012-11-05",3074.89,3074.89,2754.59,2754.59,11900],["2012-11-06",2690.53,2882.71,2626.47,2626.47,6300],["2012-11-07",2626.47,2818.65,2626.47,2818.65,2000],["2012-11-08",2690.53,2690.53,2690.53,2690.53,100],["2012-11-09",2690.53,2818.65,2690.53,2754.59,1400],["2012-11-12",2754.59,2946.77,2754.59,2754.59,1700],["2012-11-13",2818.65,2818.65,2754.59,2818.65,3800],["2012-11-14",2818.65,2818.65,2818.65,2818.65,0],["2012-11-15",2690.53,2754.59,2690.53,2754.59,2100],["2012-11-16",2690.53,2690.53,2626.47,2690.53,1700],["2012-11-19",2626.47,2754.59,2626.47,2754.59,19000],["2012-11-20",2946.77,2946.77,2946.77,2946.77,100],["2012-11-21",2754.59,2754.59,2754.59,2754.59,200],["2012-11-22",2882.71,2882.71,2882.71,2882.71,100],["2012-11-23",2690.53,2690.53,2690.53,2690.53,7700],["2012-11-26",2818.65,2818.65,2562.41,2690.53,3500],["2012-11-27",2690.53,2818.65,2562.41,2818.65,4200],["2012-11-28",2690.53,2818.65,2690.53,2818.65,300],["2012-11-29",2626.47,2818.65,2626.47,2818.65,5260],["2012-11-30",2818.65,2818.65,2818.65,2818.65,80],["2012-12-03",2818.65,2818.65,2754.59,2818.65,1100],["2012-12-04",2626.47,2818.65,2626.47,2818.65,300],["2012-12-05",2818.65,2882.71,2754.59,2882.71,4800],["2012-12-06",3010.83,3010.83,2946.77,2946.77,600],["2012-12-07",2818.65,2882.71,2754.59,2882.71,2624],["2012-12-10",2882.71,3074.89,2882.71,3074.89,3786],["2012-12-11",2946.77,3138.95,2946.77,3138.95,600],["2012-12-12",3010.83,3074.89,2946.77,3074.89,23100],["2012-12-13",3074.89,3074.89,3074.89,3074.89,0],["2012-12-14",2882.71,3010.83,2882.71,3010.83,10500],["2012-12-17",2946.77,3074.89,2946.77,3074.89,31200],["2012-12-18",3074.89,3074.89,3074.89,3074.89,0],["2012-12-19",3074.89,3074.89,3074.89,3074.89,11500],["2012-12-20",3074.89,3074.89,2946.77,3010.83,1600],["2012-12-21",2818.65,3010.83,2818.65,3010.83,2500],["2012-12-24",3010.83,3010.83,2946.77,3010.83,2484],["2012-12-25",2946.77,2946.77,2818.65,2818.65,14200],["2012-12-26",2946.77,3010.83,2946.77,3010.83,4300],["2012-12-27",3010.83,3138.95,3010.83,3074.89,35800],["2012-12-28",3074.89,3074.89,2946.77,3074.89,5200],["2013-01-02",3138.95,3267.07,3138.95,3267.07,88400],["2013-01-03",3267.07,3267.07,3074.89,3074.89,93100],["2013-01-04",3138.95,3203.01,3138.95,3203.01,47700],["2013-01-07",3203.01,3331.13,3074.89,3138.95,52700],["2013-01-08",3074.89,3138.95,2946.77,3138.95,92200],["2013-01-09",3138.95,3267.07,3074.89,3138.95,77586],["2013-01-10",3138.95,3203.01,3074.89,3203.01,23366],["2013-01-11",3203.01,3267.07,3138.95,3267.07,59300],["2013-01-14",3138.95,3267.07,3138.95,3267.07,5700],["2013-01-15",3267.07,3395.19,3203.01,3395.19,74000],["2013-01-16",3523.31,3651.43,3459.25,3587.37,113900],["2013-01-17",3587.37,3907.67,3523.31,3523.31,50220],["2013-01-18",3651.43,3651.43,3523.31,3587.37,8200],["2013-01-21",3587.37,3587.37,3267.07,3267.07,6900],["2013-01-22",3395.19,3395.19,3138.95,3203.01,29500],["2013-01-23",3203.01,3331.13,3203.01,3331.13,600],["2013-01-24",3074.89,3331.13,3074.89,3331.13,30980],["2013-01-25",3267.07,3459.25,3267.07,3459.25,12500],["2013-01-28",3331.13,3459.25,3138.95,3395.19,17400],["2013-01-29",3395.19,3395.19,3267.07,3267.07,7600],["2013-01-30",3331.13,3331.13,3267.07,3331.13,86840],["2013-01-31",3331.13,3331.13,3203.01,3203.01,7672],["2013-02-01",3267.07,3395.19,3203.01,3395.19,5100],["2013-02-04",3203.01,3395.19,3203.01,3395.19,20920],["2013-02-05",3267.07,3267.07,3267.07,3267.07,4500],["2013-02-06",3331.13,3331.13,3331.13,3331.13,10000],["2013-02-07",3459.25,3459.25,3331.13,3395.19,6686],["2013-02-08",3331.13,3395.19,3331.13,3395.19,5500],["2013-02-18",3459.25,3587.37,3395.19,3523.31,53600],["2013-02-19",3587.37,3715.49,3459.25,3523.31,37588],["2013-02-20",3395.19,3587.37,3395.19,3587.37,18700],["2013-02-21",3587.37,3843.61,3267.07,3267.07,84700],["2013-02-22",3523.31,3523.31,3138.95,3395.19,32120],["2013-02-25",3395.19,3459.25,3395.19,3459.25,1400],["2013-02-26",3267.07,3331.13,3203.01,3331.13,15000],["2013-02-27",3203.01,3395.19,3203.01,3395.19,5095],["2013-02-28",3203.01,3395.19,3203.01,3331.13,61572],["2013-03-01",3459.25,3459.25,3203.01,3395.19,10100],["2013-03-04",3395.19,3395.19,3138.95,3267.07,36100],["2013-03-05",3010.83,3203.01,2946.77,3203.01,69520],["2013-03-06",3138.95,3203.01,2946.77,3203.01,23100],["2013-03-07",3203.01,3203.01,3203.01,3203.01,0],["2013-03-08",2946.77,3203.01,2946.77,3203.01,20400],["2013-03-11",3074.89,3267.07,3074.89,3267.07,42900],["2013-03-12",3203.01,3203.01,3203.01,3203.01,100],["2013-03-13",3010.83,3203.01,3010.83,3203.01,357],["2013-03-14",3138.95,3138.95,3010.83,3074.89,1540],["2013-03-15",3010.83,3138.95,3010.83,3138.95,36200],["2013-03-18",3138.95,3138.95,2946.77,2946.77,6300],["2013-03-19",2946.77,2946.77,2946.77,2946.77,8000],["2013-03-20",2946.77,3010.83,2882.71,3010.83,1900],["2013-03-21",3010.83,3074.89,2882.71,2882.71,1900],["2013-03-22",3074.89,3074.89,2818.65,2818.65,4500],["2013-03-25",2818.65,3010.83,2818.65,3010.83,7300],["2013-03-26",2946.77,3010.83,2818.65,3010.83,1900],["2013-03-27",3074.89,3074.89,2946.77,2946.77,44700],["2013-03-28",2818.65,2818.65,2754.59,2754.59,35800],["2013-03-29",2562.41,2754.59,2498.35,2626.47,26300],["2013-04-01",2690.53,2754.59,2690.53,2754.59,5200],["2013-04-02",2626.47,2818.65,2562.41,2690.53,38900],["2013-04-03",2626.47,2690.53,2562.41,2626.47,22600],["2013-04-04",2626.47,2754.59,2562.41,2754.59,17900],["2013-04-05",2690.53,2690.53,2562.41,2562.41,8600],["2013-04-08",2434.29,2434.29,2306.17,2306.17,34000],["2013-04-09",2306.17,2434.29,2242.11,2434.29,7000],["2013-04-10",2434.29,2434.29,2306.17,2434.29,24900],["2013-04-11",2434.29,2434.29,2370.23,2434.29,8400],["2013-04-12",2306.17,2562.41,2306.17,2562.41,1943],["2013-04-15",2562.41,2626.47,2370.23,2562.41,13500],["2013-04-16",2434.29,2562.41,2434.29,2562.41,2500],["2013-04-17",2562.41,2562.41,2562.41,2562.41,0],["2013-04-18",2562.41,2562.41,2498.35,2498.35,1900],["2013-04-22",2562.41,2562.41,2562.41,2562.41,200],["2013-04-23",2562.41,2562.41,2434.29,2434.29,4800],["2013-04-24",2562.41,2562.41,2498.35,2498.35,2500],["2013-04-25",2498.35,2498.35,2498.35,2498.35,0],["2013-04-26",2434.29,2434.29,2434.29,2434.29,1000],["2013-05-02",2434.29,2434.29,2434.29,2434.29,0],["2013-05-03",2306.17,2434.29,2306.17,2434.29,300],["2013-05-06",2562.41,2562.41,2370.23,2562.41,21133],["2013-05-07",2562.41,2754.59,2562.41,2690.53,19960],["2013-05-08",2690.53,2946.77,2690.53,2946.77,18787],["2013-05-09",2946.77,3138.95,2946.77,3138.95,86560],["2013-05-10",3395.19,3395.19,3267.07,3395.19,92443],["2013-05-13",3395.19,3395.19,3138.95,3331.13,6509],["2013-05-14",3074.89,3138.95,3010.83,3138.95,13272],["2013-05-15",2946.77,3074.89,2882.71,2882.71,12300],["2013-05-16",2882.71,3138.95,2882.71,3074.89,5324],["2013-05-17",3010.83,3074.89,3010.83,3074.89,2500],["2013-05-20",3010.83,3010.83,3010.83,3010.83,5000],["2013-05-21",3010.83,3138.95,2882.71,3138.95,6287],["2013-05-22",2882.71,3010.83,2882.71,2882.71,14100],["2013-05-23",2882.71,3010.83,2882.71,3010.83,8800],["2013-05-24",2882.71,3138.95,2882.71,3138.95,3200],["2013-05-27",3138.95,3203.01,3138.95,3203.01,4076],["2013-05-28",3074.89,3074.89,3074.89,3074.89,1020],["2013-05-29",3138.95,3138.95,3010.83,3074.89,6436],["2013-05-30",3010.83,3010.83,2882.71,2882.71,3994],["2013-05-31",2946.77,3010.83,2882.71,2882.71,18124],["2013-06-03",2818.65,2882.71,2818.65,2882.71,13000],["2013-06-04",2818.65,3010.83,2818.65,3010.83,11200],["2013-06-05",3074.89,3074.89,3074.89,3074.89,300],["2013-06-06",2946.77,2946.77,2882.71,2882.71,1200],["2013-06-07",2946.77,3074.89,2946.77,3074.89,10400],["2013-06-10",3138.95,3203.01,3074.89,3074.89,23800],["2013-06-11",2946.77,2946.77,2946.77,2946.77,9000],["2013-06-12",2946.77,3138.95,2946.77,3138.95,8800],["2013-06-13",2946.77,3203.01,2946.77,3203.01,10700],["2013-06-14",3138.95,3203.01,3074.89,3138.95,55600],["2013-06-17",3267.07,3267.07,3074.89,3138.95,5600],["2013-06-18",3010.83,3074.89,3010.83,3074.89,6200],["2013-06-19",2946.77,3074.89,2946.77,3074.89,1100],["2013-06-20",2946.77,2946.77,2818.65,2818.65,20300],["2013-06-21",2690.53,2946.77,2690.53,2946.77,4217],["2013-06-24",2818.65,3138.95,2818.65,3138.95,300],["2013-06-25",2946.77,2946.77,2882.71,2882.71,6164],["2013-06-26",2690.53,2946.77,2690.53,2946.77,82000],["2013-06-27",2882.71,2882.71,2754.59,2818.65,6200],["2013-06-28",2690.53,2946.77,2626.47,2626.47,82700],["2013-07-01",2498.35,2882.71,2498.35,2882.71,200],["2013-07-02",2882.71,2882.71,2882.71,2882.71,520],["2013-07-03",2690.53,2690.53,2690.53,2690.53,14500],["2013-07-04",2562.41,2626.47,2562.41,2626.47,2507],["2013-07-05",2562.41,2562.41,2562.41,2562.41,5000],["2013-07-08",2370.23,2690.53,2370.23,2690.53,8200],["2013-07-09",2626.47,2690.53,2626.47,2690.53,1200],["2013-07-10",2562.41,2690.53,2498.35,2562.41,12800],["2013-07-11",2562.41,2562.41,2562.41,2562.41,3000],["2013-07-12",2562.41,2690.53,2562.41,2690.53,5200],["2013-07-15",2562.41,2690.53,2562.41,2690.53,1500],["2013-07-16",2690.53,2690.53,2562.41,2562.41,9500],["2013-07-17",2434.29,2434.29,2306.17,2434.29,28200],["2013-07-18",2626.47,2626.47,2626.47,2626.47,200],["2013-07-19",2690.53,2690.53,2690.53,2690.53,172],["2013-07-22",2690.53,2690.53,2562.41,2690.53,1600],["2013-07-23",2626.47,2626.47,2626.47,2626.47,1000],["2013-07-24",2498.35,2498.35,2498.35,2498.35,2000],["2013-07-25",2370.23,2562.41,2306.17,2562.41,2400],["2013-07-26",2562.41,2562.41,2562.41,2562.41,1061],["2013-07-29",2306.17,2562.41,2306.17,2562.41,1100],["2013-07-30",2562.41,2562.41,2562.41,2562.41,128],["2013-07-31",2306.17,2498.35,2306.17,2498.35,10300],["2013-08-01",2690.53,2690.53,2690.53,2690.53,2400],["2013-08-02",2498.35,2498.35,2498.35,2498.35,100],["2013-08-05",2498.35,2498.35,2434.29,2434.29,10208],["2013-08-06",2434.29,2498.35,2370.23,2498.35,7700],["2013-08-07",2498.35,2562.41,2498.35,2562.41,15000],["2013-08-08",2562.41,2562.41,2562.41,2562.41,0],["2013-08-09",2626.47,2626.47,2562.41,2562.41,1900],["2013-08-12",2626.47,2626.47,2498.35,2498.35,564],["2013-08-13",2434.29,2498.35,2370.23,2498.35,800],["2013-08-14",2562.41,2562.41,2562.41,2562.41,100],["2013-08-15",2562.41,2562.41,2562.41,2562.41,6],["2013-08-16",2370.23,2434.29,2370.23,2434.29,2700],["2013-08-19",2434.29,2626.47,2434.29,2626.47,19100],["2013-08-20",2626.47,2626.47,2626.47,2626.47,13],["2013-08-21",2434.29,2434.29,2434.29,2434.29,768],["2013-08-22",2434.29,2562.41,2434.29,2562.41,1100],["2013-08-23",2562.41,2562.41,2562.41,2562.41,40],["2013-08-26",2562.41,2562.41,2562.41,2562.41,1000],["2013-08-27",2434.29,2562.41,2434.29,2434.29,940],["2013-08-28",2306.17,2498.35,2306.17,2498.35,300],["2013-08-29",2498.35,2498.35,2498.35,2498.35,0],["2013-08-30",2434.29,2434.29,2434.29,2434.29,2600],["2013-09-03",2306.17,2306.17,2306.17,2306.17,400],["2013-09-04",2242.11,2306.17,2242.11,2242.11,5257],["2013-09-05",2306.17,2306.17,2306.17,2306.17,800],["2013-09-06",2306.17,2306.17,2178.05,2178.05,800],["2013-09-09",2306.17,2306.17,2242.11,2242.11,6788],["2013-09-10",2242.11,2306.17,2178.05,2242.11,1600],["2013-09-11",2242.11,2242.11,2242.11,2242.11,0],["2013-09-12",2306.17,2434.29,2306.17,2370.23,6500],["2013-09-13",2242.11,2242.11,2242.11,2242.11,3800],["2013-09-16",2242.11,2434.29,2242.11,2434.29,9400],["2013-09-17",2434.29,2562.41,2434.29,2562.41,12332],["2013-09-18",2434.29,2434.29,2434.29,2434.29,7000],["2013-09-19",2370.23,2370.23,2306.17,2370.23,7100],["2013-09-20",2498.35,2498.35,2370.23,2370.23,2100],["2013-09-23",2242.11,2306.17,2242.11,2306.17,913],["2013-09-24",2306.17,2306.17,2306.17,2306.17,11200],["2013-09-25",2306.17,2434.29,2306.17,2434.29,1100],["2013-09-26",2434.29,2434.29,2434.29,2434.29,5500],["2013-09-27",2434.29,2434.29,2434.29,2434.29,6200],["2013-09-30",2498.35,2498.35,2498.35,2498.35,900],["2013-10-01",2498.35,2498.35,2434.29,2434.29,2872],["2013-10-02",2498.35,2498.35,2306.17,2306.17,21600],["2013-10-03",2370.23,2370.23,2370.23,2370.23,8124],["2013-10-04",2498.35,2562.41,2498.35,2562.41,39000],["2013-10-07",2690.53,2754.59,2562.41,2562.41,32800],["2013-10-08",2626.47,2690.53,2626.47,2626.47,17719],["2013-10-09",2626.47,2690.53,2562.41,2690.53,13800],["2013-10-10",2754.59,2946.77,2754.59,2946.77,62300],["2013-10-11",2946.77,3074.89,2882.71,2882.71,16100],["2013-10-14",2882.71,2946.77,2818.65,2946.77,15500],["2013-10-15",3010.83,3203.01,2946.77,3074.89,37400],["2013-10-16",3074.89,3203.01,3074.89,3203.01,30550],["2013-10-17",3203.01,3203.01,3138.95,3203.01,5000],["2013-10-18",3074.89,3074.89,3010.83,3074.89,4100],["2013-10-21",3010.83,3010.83,3010.83,3010.83,2100],["2013-10-22",2946.77,2946.77,2946.77,2946.77,400],["2013-10-23",3010.83,3010.83,3010.83,3010.83,5624],["2013-10-24",3074.89,3267.07,3074.89,3203.01,61100],["2013-10-25",3331.13,3331.13,3203.01,3203.01,38976],["2013-10-28",3331.13,3331.13,3331.13,3331.13,200],["2013-10-29",3074.89,3203.01,3010.83,3203.01,9200],["2013-10-30",3203.01,3331.13,3203.01,3331.13,41200],["2013-10-31",3203.01,3267.07,3203.01,3267.07,16200],["2013-11-01",3267.07,3331.13,3267.07,3331.13,32846],["2013-11-04",3331.13,3651.43,3331.13,3651.43,101666],["2013-11-05",3523.31,3779.55,3523.31,3651.43,8300],["2013-11-06",3651.43,3779.55,3587.37,3779.55,61291],["2013-11-07",3779.55,3907.67,3779.55,3779.55,59639],["2013-11-08",3907.67,3907.67,3779.55,3907.67,19329],["2013-11-11",3843.61,3971.73,3779.55,3971.73,26260],["2013-11-12",3843.61,4227.97,3843.61,3971.73,39800],["2013-11-13",3971.73,3971.73,3907.67,3971.73,18300],["2013-11-14",3971.73,4356.09,3843.61,4356.09,112600],["2013-11-15",4484.21,4676.39,4484.21,4612.33,83500],["2013-11-18",4548.27,4612.33,4484.21,4612.33,25726],["2013-11-19",4356.09,4484.21,4292.03,4356.09,38774],["2013-11-20",4099.85,4548.27,4099.85,4548.27,81300],["2013-11-21",4484.21,4548.27,4356.09,4356.09,37600],["2013-11-22",4292.03,4484.21,4292.03,4484.21,10200],["2013-11-25",4484.21,4484.21,4292.03,4420.15,3600],["2013-11-26",4227.97,4356.09,4227.97,4356.09,3400],["2013-11-27",4420.15,4420.15,4356.09,4420.15,10100],["2013-11-28",4292.03,4356.09,4292.03,4356.09,1100],["2013-11-29",4163.91,4356.09,4099.85,4356.09,41400],["2013-12-02",4099.85,4356.09,4035.79,4356.09,32134],["2013-12-03",4099.85,4356.09,4099.85,4356.09,16100],["2013-12-04",4163.91,4420.15,4163.91,4420.15,20200],["2013-12-05",4292.03,4548.27,4292.03,4292.03,53900],["2013-12-06",4548.27,4548.27,4292.03,4484.21,16000],["2013-12-09",4548.27,4676.39,4484.21,4612.33,73400],["2013-12-10",4676.39,4740.45,4420.15,4548.27,29000],["2013-12-11",4548.27,4612.33,4356.09,4484.21,46900],["2013-12-12",4356.09,4484.21,4356.09,4484.21,14200],["2013-12-13",4356.09,4548.27,4356.09,4548.27,49000],["2013-12-16",4548.27,4996.69,4548.27,4996.69,132400],["2013-12-17",5316.99,5445.11,5124.81,5445.11,181100],["2013-12-18",5509.17,5509.17,5124.81,5381.05,38382],["2013-12-19",5124.81,5381.05,5060.75,5316.99,40200],["2013-12-20",5124.81,5188.87,5060.75,5060.75,98600],["2013-12-23",5060.75,5124.81,5060.75,5060.75,49900],["2013-12-24",5060.75,5252.93,5060.75,5060.75,47100],["2013-12-25",5060.75,5060.75,4996.69,5060.75,37700],["2013-12-26",5060.75,5188.87,4996.69,5060.75,35100],["2013-12-27",5188.87,5188.87,4996.69,4996.69,30400],["2013-12-30",4932.63,4932.63,4548.27,4740.45,71200],["2013-12-31",4740.45,4804.51,4740.45,4740.45,6800],["2014-01-02",4612.33,4740.45,4612.33,4740.45,4920],["2014-01-03",4612.33,4676.39,4612.33,4676.39,10800],["2014-01-06",4420.15,4676.39,4292.03,4676.39,22700],["2014-01-07",4484.21,4612.33,4420.15,4612.33,13800],["2014-01-08",4356.09,4548.27,4356.09,4548.27,6171],["2014-01-09",4484.21,4548.27,4484.21,4548.27,9700],["2014-01-10",4996.69,4996.69,4804.51,4996.69,60859],["2014-01-13",5124.81,5252.93,4996.69,5060.75,18433],["2014-01-14",5060.75,5060.75,4804.51,5060.75,10448],["2014-01-15",4996.69,4996.69,4868.57,4932.63,30700],["2014-01-16",4932.63,5060.75,4868.57,4932.63,18543],["2014-01-17",4932.63,5252.93,4804.51,4868.57,10000],["2014-01-20",4868.57,4868.57,4868.57,4868.57,0],["2014-01-21",5252.93,5252.93,4612.33,4612.33,9800],["2014-01-22",4996.69,4996.69,4804.51,4804.51,1248],["2014-01-23",4804.51,4868.57,4612.33,4804.51,10500],["2014-01-24",4804.51,5124.81,4804.51,4996.69,12500],["2014-01-27",4868.57,5060.75,4868.57,4868.57,9500],["2014-02-06",5124.81,5124.81,5124.81,5124.81,600],["2014-02-07",4804.51,4804.51,4804.51,4804.51,8200],["2014-02-10",4804.51,5060.75,4804.51,4996.69,6800],["2014-02-11",5124.81,5252.93,4804.51,5060.75,30998],["2014-02-12",4868.57,5124.81,4868.57,4868.57,25343],["2014-02-13",4932.63,5124.81,4804.51,4996.69,33102],["2014-02-14",4740.45,5060.75,4740.45,5060.75,4900],["2014-02-17",4612.33,5124.81,4612.33,5124.81,109900],["2014-02-18",5124.81,5124.81,4612.33,5124.81,75572],["2014-02-19",5060.75,5637.29,4868.57,5637.29,82228],["2014-02-20",5188.87,5509.17,5124.81,5124.81,40960],["2014-02-21",4868.57,5188.87,4868.57,5188.87,5700],["2014-02-24",5188.87,5509.17,5188.87,5252.93,12300],["2014-02-25",5124.81,5188.87,5060.75,5188.87,18492],["2014-02-26",4996.69,5252.93,4932.63,5252.93,24164],["2014-02-27",4740.45,5252.93,4740.45,5060.75,61336],["2014-02-28",5060.75,5060.75,4804.51,5060.75,6400],["2014-03-03",4804.51,4932.63,4676.39,4932.63,32732],["2014-03-04",4740.45,5188.87,4740.45,5188.87,10400],["2014-03-05",4868.57,5060.75,4868.57,5060.75,2620],["2014-03-06",4996.69,5124.81,4932.63,5124.81,17300],["2014-03-07",5060.75,5188.87,5060.75,5124.81,25500],["2014-03-10",5124.81,5124.81,5060.75,5124.81,32888],["2014-03-11",5124.81,5381.05,5124.81,5381.05,55600],["2014-03-12",5381.05,5573.23,5188.87,5381.05,27800],["2014-03-13",5316.99,5381.05,5316.99,5381.05,13672],["2014-03-14",5316.99,5316.99,5316.99,5316.99,3600],["2014-03-17",5637.29,5637.29,5316.99,5381.05,25793],["2014-03-18",5381.05,5573.23,5316.99,5573.23,50700],["2014-03-19",5637.29,5637.29,5573.23,5637.29,23200],["2014-03-20",5637.29,5637.29,5316.99,5573.23,18900],["2014-03-21",5252.93,5573.23,5252.93,5573.23,22700],["2014-03-24",5637.29,6085.71,5637.29,6021.65,48100],["2014-03-25",6149.77,6149.77,5637.29,6021.65,37200],["2014-03-26",5765.41,5893.53,5445.11,5445.11,74602],["2014-03-27",5381.05,5637.29,5381.05,5509.17,6600],["2014-03-28",5637.29,5701.35,5124.81,5701.35,8700],["2014-03-31",5445.11,5573.23,5381.05,5573.23,50224],["2014-04-01",5381.05,5445.11,5060.75,5445.11,30900],["2014-04-02",5124.81,5124.81,4932.63,5124.81,41004],["2014-04-03",4932.63,5445.11,4932.63,5445.11,9000],["2014-04-04",5445.11,5445.11,4932.63,4996.69,26840],["2014-04-07",4804.51,4868.57,4740.45,4868.57,35400],["2014-04-08",4740.45,5252.93,4612.33,5188.87,5500],["2014-04-10",4804.51,5188.87,4740.45,4740.45,11340],["2014-04-11",4612.33,5124.81,4612.33,5060.75,12300],["2014-04-14",5124.81,5124.81,5124.81,5124.81,3686],["2014-04-15",4804.51,5124.81,4740.45,4804.51,26420],["2014-04-16",4548.27,4676.39,4420.15,4676.39,16700],["2014-04-17",4676.39,4676.39,4676.39,4676.39,9196],["2014-04-18",4484.21,4548.27,4484.21,4484.21,6140],["2014-04-21",4548.27,4548.27,4099.85,4292.03,18800],["2014-04-22",4099.85,4420.15,4099.85,4420.15,4100],["2014-04-23",4292.03,4484.21,4292.03,4484.21,3300],["2014-04-24",4484.21,4484.21,4163.91,4420.15,24700],["2014-04-25",4484.21,4740.45,4484.21,4740.45,12600],["2014-04-28",4612.33,4612.33,4612.33,4612.33,11200],["2014-04-29",4227.97,4612.33,4227.97,4612.33,8700],["2014-05-05",4484.21,4548.27,4484.21,4548.27,200],["2014-05-06",4356.09,4420.15,4099.85,4292.03,39000],["2014-05-07",3971.73,4356.09,3971.73,4356.09,7700],["2014-05-08",3971.73,3971.73,3971.73,3971.73,29500],["2014-05-09",3715.49,3715.49,3587.37,3715.49,137100],["2014-05-12",3587.37,3587.37,3395.19,3395.19,24700],["2014-05-13",3203.01,3267.07,3074.89,3074.89,86200],["2014-05-14",2818.65,3331.13,2818.65,3331.13,42800],["2014-05-15",3523.31,3523.31,3203.01,3395.19,7100],["2014-05-16",3651.43,3651.43,3459.25,3651.43,3400],["2014-05-19",3907.67,3907.67,3907.67,3907.67,100],["2014-05-20",3523.31,3587.37,3523.31,3587.37,112050],["2014-05-21",3651.43,3843.61,3523.31,3715.49,50740],["2014-05-22",3779.55,3779.55,3395.19,3651.43,22060],["2014-05-23",3395.19,3587.37,3395.19,3587.37,5000],["2014-05-26",3715.49,3715.49,3459.25,3523.31,8000],["2014-05-27",3523.31,3715.49,3331.13,3715.49,18100],["2014-05-28",3523.31,3715.49,3523.31,3715.49,6600],["2014-05-29",3843.61,3843.61,3523.31,3651.43,9844],["2014-05-30",3587.37,3779.55,3523.31,3779.55,39956],["2014-06-02",3523.31,3715.49,3523.31,3651.43,16500],["2014-06-03",3651.43,3651.43,3523.31,3651.43,7500],["2014-06-04",3523.31,3523.31,3395.19,3523.31,4137],["2014-06-05",3587.37,3587.37,3587.37,3587.37,100],["2014-06-06",3523.31,3651.43,3523.31,3651.43,31100],["2014-06-09",3523.31,3587.37,3523.31,3587.37,1600],["2014-06-10",3587.37,3587.37,3587.37,3587.37,3500],["2014-06-11",3587.37,3587.37,3587.37,3587.37,2813],["2014-06-12",3587.37,3651.43,3587.37,3651.43,6300],["2014-06-13",3587.37,3651.43,3523.31,3651.43,12800],["2014-06-16",3651.43,3651.43,3651.43,3651.43,0],["2014-06-17",3587.37,3587.37,3523.31,3587.37,30700],["2014-06-18",3715.49,3715.49,3523.31,3651.43,17000],["2014-06-19",3715.49,3715.49,3523.31,3587.37,3600],["2014-06-20",3523.31,3651.43,3523.31,3651.43,23500],["2014-06-23",3651.43,3651.43,3587.37,3587.37,11400],["2014-06-24",3587.37,3587.37,3587.37,3587.37,11900],["2014-06-25",3459.25,3587.37,3459.25,3587.37,9400],["2014-06-26",3587.37,3587.37,3587.37,3587.37,177],["2014-06-27",3459.25,3587.37,3459.25,3587.37,200],["2014-06-30",3523.31,3587.37,3523.31,3587.37,12100],["2014-07-01",3587.37,3587.37,3587.37,3587.37,10504],["2014-07-02",3587.37,3715.49,3587.37,3715.49,44900],["2014-07-03",3843.61,3843.61,3651.43,3715.49,35500],["2014-07-04",3715.49,3843.61,3715.49,3843.61,53300],["2014-07-07",3843.61,3971.73,3843.61,3843.61,52600],["2014-07-08",3907.67,4035.79,3907.67,4035.79,51500],["2014-07-09",4035.79,4035.79,4035.79,4035.79,32900],["2014-07-10",4035.79,4035.79,3843.61,4035.79,31300],["2014-07-11",3843.61,3971.73,3779.55,3779.55,21060],["2014-07-14",3907.67,3971.73,3907.67,3971.73,28340],["2014-07-15",3843.61,3907.67,3843.61,3907.67,76960],["2014-07-16",3971.73,3971.73,3843.61,3971.73,43440],["2014-07-17",3843.61,3907.67,3843.61,3907.67,22900],["2014-07-18",3907.67,3971.73,3907.67,3971.73,12600],["2014-07-21",3971.73,3971.73,3971.73,3971.73,15140],["2014-07-22",4035.79,4035.79,3971.73,3971.73,15600],["2014-07-23",3971.73,4035.79,3971.73,3971.73,21600],["2014-07-24",4035.79,4099.85,4035.79,4099.85,9200],["2014-07-25",4035.79,4035.79,3971.73,3971.73,26500],["2014-07-28",3907.67,3907.67,3715.49,3779.55,21100],["2014-07-29",3779.55,3843.61,3779.55,3779.55,8600],["2014-07-30",3907.67,3907.67,3907.67,3907.67,200],["2014-07-31",3843.61,3843.61,3843.61,3843.61,1300],["2014-08-01",3843.61,3907.67,3779.55,3843.61,11000],["2014-08-04",3843.61,3843.61,3779.55,3843.61,7100],["2014-08-05",3907.67,3971.73,3843.61,3971.73,65400],["2014-08-06",4035.79,4099.85,3971.73,4035.79,17600],["2014-08-07",4035.79,4099.85,3971.73,4099.85,31200],["2014-08-08",4227.97,4484.21,4227.97,4484.21,95100],["2014-08-11",4932.63,4932.63,4612.33,4932.63,169630],["2014-08-12",4804.51,4868.57,4612.33,4676.39,38800],["2014-08-13",4612.33,4804.51,4548.27,4612.33,36332],["2014-08-14",4484.21,4548.27,4420.15,4548.27,51100],["2014-08-15",4484.21,4612.33,4484.21,4484.21,57900],["2014-08-18",4484.21,4676.39,4420.15,4676.39,54840],["2014-08-19",4548.27,4612.33,4484.21,4548.27,40640],["2014-08-20",4548.27,4548.27,4548.27,4548.27,32000],["2014-08-21",4548.27,4676.39,4484.21,4612.33,110673],["2014-08-22",4740.45,4740.45,4484.21,4484.21,38883],["2014-08-25",4676.39,4676.39,4484.21,4548.27,47176],["2014-08-26",4676.39,4676.39,4548.27,4676.39,49114],["2014-08-27",4676.39,4676.39,4612.33,4612.33,36330],["2014-08-28",4612.33,4612.33,4548.27,4548.27,27500],["2014-08-29",4548.27,4612.33,4484.21,4612.33,95900],["2014-09-03",4676.39,4996.69,4612.33,4868.57,151322],["2014-09-04",4996.69,4996.69,4740.45,4868.57,120053],["2014-09-05",4868.57,4868.57,4740.45,4804.51,28700],["2014-09-08",4804.51,4868.57,4740.45,4868.57,39200],["2014-09-09",4804.51,4804.51,4612.33,4740.45,87200],["2014-09-10",4612.33,4740.45,4484.21,4740.45,57145],["2014-09-11",4676.39,4740.45,4612.33,4740.45,2640],["2014-09-12",4676.39,4740.45,4612.33,4740.45,26539],["2014-09-15",4740.45,4804.51,4676.39,4804.51,35141],["2014-09-16",4612.33,4740.45,4612.33,4740.45,37600],["2014-09-17",4676.39,4804.51,4676.39,4804.51,57240],["2014-09-18",4804.51,4868.57,4676.39,4804.51,91630],["2014-09-19",4676.39,4804.51,4676.39,4804.51,8630],["2014-09-22",4740.45,4740.45,4676.39,4740.45,13739],["2014-09-23",4612.33,4612.33,4612.33,4612.33,21640],["2014-09-24",4548.27,4612.33,4548.27,4612.33,12100],["2014-09-25",4612.33,4804.51,4548.27,4804.51,33700],["2014-09-26",4676.39,4804.51,4676.39,4804.51,17330],["2014-09-29",4612.33,4612.33,4356.09,4612.33,3700],["2014-09-30",4612.33,4612.33,4420.15,4612.33,22300],["2014-10-01",4612.33,4740.45,4612.33,4740.45,41950],["2014-10-02",4740.45,4740.45,4612.33,4676.39,20400],["2014-10-03",4740.45,4740.45,4612.33,4676.39,15800],["2014-10-06",4740.45,4740.45,4676.39,4740.45,16800],["2014-10-07",4804.51,5188.87,4804.51,5188.87,255300],["2014-10-08",5509.17,5701.35,5509.17,5701.35,480723],["2014-10-09",6213.83,6213.83,5573.23,5701.35,79400],["2014-10-10",6085.71,6085.71,5637.29,5701.35,154093],["2014-10-13",5637.29,5701.35,5252.93,5701.35,100674],["2014-10-14",5765.41,6213.83,5701.35,6149.77,198636],["2014-10-15",6149.77,6149.77,5765.41,6021.65,45624],["2014-10-16",5957.59,6021.65,5573.23,5573.23,114100],["2014-10-17",5573.23,6085.71,5573.23,6085.71,154036],["2014-10-20",6085.71,6085.71,6085.71,6085.71,78300],["2014-10-21",5829.47,6085.71,5829.47,6085.71,122320],["2014-10-22",6085.71,6149.77,5957.59,6085.71,39200],["2014-10-23",6085.71,6149.77,6021.65,6085.71,158000],["2014-10-24",6085.71,6085.71,5829.47,5829.47,80817],["2014-10-27",5765.41,5893.53,5701.35,5893.53,4500],["2014-10-28",5765.41,5893.53,5701.35,5893.53,20400],["2014-10-29",5701.35,5765.41,5637.29,5701.35,43400],["2014-10-30",5701.35,5701.35,5573.23,5573.23,135700],["2014-10-31",5573.23,6085.71,5573.23,6085.71,119086],["2014-11-03",5829.47,5957.59,5829.47,5893.53,30244],["2014-11-04",5893.53,6085.71,5893.53,6085.71,115704],["2014-11-05",6277.89,6277.89,5957.59,5957.59,103532],["2014-11-06",5957.59,6149.77,5829.47,5957.59,82312],["2014-11-07",6085.71,6534.14,5957.59,6534.14,334594],["2014-11-10",6918.5,7174.74,6534.14,7174.74,135721],["2014-11-11",6918.5,7174.74,6662.26,6662.26,20892],["2014-11-12",6021.65,7174.74,6021.65,6534.14,86200],["2014-11-13",6534.14,6662.26,6470.08,6534.14,24618],["2014-11-14",6470.08,6470.08,6277.89,6341.95,33900],["2014-11-17",6534.14,6790.38,6406.02,6790.38,30552],["2014-11-18",7110.68,7110.68,6534.14,6534.14,3300],["2014-11-19",6406.02,6534.14,6277.89,6534.14,26190],["2014-11-20",6918.5,6918.5,6406.02,6406.02,14440],["2014-11-21",6918.5,6982.56,6341.95,6854.44,33220],["2014-11-24",6406.02,6406.02,6341.95,6341.95,25700],["2014-11-25",6854.44,6854.44,5765.41,6341.95,243540],["2014-11-26",5765.41,6277.89,5765.41,6213.83,50700],["2014-11-27",6213.83,6213.83,6085.71,6085.71,3100],["2014-11-28",6341.95,6341.95,6149.77,6149.77,3500],["2014-12-01",6149.77,6213.83,5765.41,6149.77,17024],["2014-12-02",5765.41,5765.41,5765.41,5765.41,5400],["2014-12-03",5637.29,6277.89,5637.29,6277.89,23100],["2014-12-04",5765.41,6213.83,5765.41,6213.83,16500],["2014-12-05",6213.83,6213.83,6213.83,6213.83,0],["2014-12-08",5893.53,6213.83,5765.41,5765.41,5100],["2014-12-09",5765.41,5957.59,5765.41,5957.59,42267],["2014-12-10",5445.11,6021.65,5445.11,5765.41,15709],["2014-12-11",5829.47,6021.65,5829.47,6021.65,14300],["2014-12-12",6021.65,6213.83,6021.65,6213.83,18900],["2014-12-15",6341.95,6662.26,6341.95,6406.02,62700],["2014-12-16",6149.77,6341.95,6085.71,6149.77,11206],["2014-12-17",5637.29,5829.47,5573.23,5765.41,60812],["2014-12-18",6277.89,6277.89,5509.17,5509.17,15902],["2014-12-19",5509.17,5893.53,5509.17,5893.53,69560],["2014-12-22",5509.17,5893.53,5509.17,5765.41,53000],["2014-12-23",5765.41,5829.47,5765.41,5829.47,32310],["2014-12-24",5978.95,6128.42,5978.95,5978.95,43400],["2014-12-25",5605.26,5978.95,5530.53,5605.26,4360],["2014-12-26",5978.95,5978.95,5306.32,5306.32,111100],["2014-12-29",5306.32,5754.74,5306.32,5381.05,28900],["2014-12-30",5306.32,5530.53,5306.32,5530.53,46700],["2014-12-31",5605.26,5754.74,5605.26,5754.74,10450],["2015-01-05",5754.74,5829.47,5455.79,5455.79,49200],["2015-01-06",5829.47,5904.21,5829.47,5904.21,13120],["2015-01-07",5978.95,6128.42,5978.95,6128.42,34000],["2015-01-08",5978.95,5978.95,5904.21,5904.21,17050],["2015-01-09",5680.0,5904.21,5680.0,5904.21,7372],["2015-01-12",5904.21,5904.21,5904.21,5904.21,25048],["2015-01-13",5978.95,6128.42,5978.95,6128.42,14514],["2015-01-14",6128.42,6203.16,5978.95,6203.16,70700],["2015-01-15",6203.16,6352.63,6203.16,6352.63,16004],["2015-01-16",6352.63,6576.84,6352.63,6576.84,25400],["2015-01-19",6726.32,6801.05,6726.32,6801.05,69128],["2015-01-20",6576.84,6726.32,6576.84,6726.32,33310],["2015-01-21",6801.05,6801.05,6502.11,6726.32,28220],["2015-01-22",6651.58,6651.58,6502.11,6502.11,12100],["2015-01-23",6651.58,6726.32,6576.84,6651.58,20100],["2015-01-26",6875.79,6875.79,6651.58,6651.58,6701],["2015-01-27",6427.37,6502.11,6427.37,6502.11,13048],["2015-01-28",6502.11,7025.26,6502.11,6576.84,15952],["2015-01-29",6576.84,6726.32,6502.11,6726.32,53700],["2015-01-30",6502.11,6502.11,6502.11,6502.11,5064],["2015-02-02",6502.11,6502.11,6502.11,6502.11,16800],["2015-02-03",6502.11,6502.11,6502.11,6502.11,0],["2015-02-04",6502.11,6502.11,6502.11,6502.11,28906],["2015-02-05",5978.95,6651.58,5978.95,6576.84,15300],["2015-02-06",6352.63,6576.84,6352.63,6576.84,4736],["2015-02-09",6352.63,6576.84,6128.42,6576.84,9100],["2015-02-10",6203.16,6427.37,6203.16,6427.37,4800],["2015-02-11",6352.63,6352.63,6352.63,6352.63,183],["2015-02-12",6203.16,6203.16,6203.16,6203.16,1000],["2015-02-13",6128.42,6502.11,6128.42,6502.11,1500],["2015-02-24",6352.63,6427.37,6352.63,6427.37,3100],["2015-02-25",6277.89,6352.63,6128.42,6203.16,65600],["2015-02-26",6203.16,6651.58,6203.16,6651.58,36700],["2015-02-27",6502.11,6950.53,6502.11,6950.53,5100],["2015-03-02",6651.58,6726.32,6502.11,6726.32,17412],["2015-03-03",7025.26,7025.26,6726.32,6726.32,17664],["2015-03-04",6651.58,7025.26,6651.58,7025.26,29800],["2015-03-05",6352.63,6576.84,6352.63,6576.84,14400],["2015-03-06",6651.58,6651.58,6651.58,6651.58,7500],["2015-03-09",6352.63,6352.63,6352.63,6352.63,2000],["2015-03-10",6352.63,6427.37,6352.63,6427.37,14500],["2015-03-11",6427.37,6502.11,6427.37,6502.11,9900],["2015-03-12",6502.11,6651.58,6502.11,6651.58,60004],["2015-03-13",6726.32,6950.53,6726.32,6875.79,24900],["2015-03-16",6576.84,6875.79,6576.84,6651.58,4400],["2015-03-17",6651.58,6726.32,6651.58,6726.32,13000],["2015-03-18",6651.58,7398.95,6651.58,7398.95,224682],["2015-03-19",7473.68,7473.68,7324.21,7398.95,42100],["2015-03-20",7100.0,7398.95,7100.0,7398.95,2100],["2015-03-23",7249.47,7473.68,7174.74,7324.21,114071],["2015-03-24",7249.47,7398.95,6875.79,7100.0,43900],["2015-03-25",7174.74,7174.74,7100.0,7100.0,1500],["2015-03-26",6875.79,7324.21,6875.79,7249.47,22200],["2015-03-27",7473.68,7473.68,7174.74,7174.74,46000],["2015-03-30",6801.05,7174.74,6801.05,6950.53,27100],["2015-03-31",7025.26,7174.74,7025.26,7025.26,56200],["2015-04-01",7100.0,7100.0,6726.32,6801.05,62200],["2015-04-02",6801.05,6801.05,6801.05,6801.05,2000],["2015-04-03",7100.0,7174.74,6875.79,6875.79,4515800],["2015-04-06",6801.05,7324.21,6801.05,7100.0,2367840],["2015-04-07",7249.47,7772.63,7249.47,7772.63,123810],["2015-04-08",8445.26,8520.0,8370.53,8445.26,2846880],["2015-04-09",9267.37,9267.37,8221.05,8669.47,98911],["2015-04-10",8520.0,9342.11,8520.0,9043.16,266710],["2015-04-13",8893.68,8893.68,8221.05,8221.05,241558],["2015-04-14",8071.58,8744.21,8071.58,8370.53,93400],["2015-04-15",8370.53,8520.0,8221.05,8370.53,623300],["2015-04-16",8071.58,8669.47,8071.58,8669.47,1162200],["2015-04-17",8594.74,8669.47,8221.05,8594.74,695000],["2015-04-20",8221.05,8445.26,8221.05,8295.79,75100],["2015-04-21",8221.05,8445.26,8221.05,8295.79,92472],["2015-04-22",8295.79,8744.21,8295.79,8594.74,88359],["2015-04-23",8594.74,8594.74,8370.53,8445.26,87120],["2015-04-24",8221.05,8520.0,8221.05,8520.0,725500],["2015-04-27",8370.53,8370.53,8221.05,8221.05,41900],["2015-05-04",8071.58,8071.58,7398.95,7398.95,125920],["2015-05-05",7249.47,7922.11,7249.47,7922.11,115730],["2015-05-06",7473.68,7847.37,7473.68,7847.37,11672],["2015-05-07",7772.63,7847.37,7623.16,7772.63,958700],["2015-05-08",7473.68,7996.84,7473.68,7922.11,26910],["2015-05-11",7623.16,8221.05,7623.16,8071.58,11810],["2015-05-12",7922.11,7996.84,7697.89,7996.84,16300],["2015-05-13",7697.89,7697.89,7623.16,7697.89,32290],["2015-05-14",7473.68,7922.11,7473.68,7623.16,34960],["2015-05-15",7697.89,7847.37,7623.16,7772.63,93100],["2015-05-18",7623.16,7623.16,7473.68,7473.68,23210],["2015-05-19",7548.42,7548.42,7324.21,7473.68,50474],["2015-05-20",7473.68,7772.63,7473.68,7548.42,75126],["2015-05-21",7697.89,7772.63,7697.89,7697.89,46500],["2015-05-22",7697.89,7772.63,7697.89,7772.63,5200],["2015-05-25",7847.37,8520.0,7847.37,8520.0,103700],["2015-05-26",8594.74,9267.37,8445.26,8445.26,110800],["2015-05-27",8594.74,8594.74,8594.74,8594.74,400],["2015-05-28",8071.58,8520.0,8071.58,8520.0,27600],["2015-05-29",8370.53,8370.53,7772.63,7772.63,62600],["2015-06-01",7847.37,8221.05,7847.37,8071.58,44100],["2015-06-02",8146.32,8295.79,8146.32,8146.32,34600],["2015-06-03",7847.37,8146.32,7847.37,8071.58,61600],["2015-06-04",8146.32,8445.26,8146.32,8221.05,33000],["2015-06-05",8221.05,8295.79,8146.32,8146.32,43200],["2015-06-08",8221.05,8221.05,7922.11,7922.11,56000],["2015-06-09",7996.84,8370.53,7922.11,8370.53,23600],["2015-06-10",8370.53,8370.53,8146.32,8146.32,57000],["2015-06-11",8146.32,8221.05,8071.58,8221.05,18100],["2015-06-12",8221.05,8221.05,8146.32,8221.05,55400],["2015-06-15",8071.58,8071.58,8071.58,8071.58,4000],["2015-06-16",8221.05,8445.26,8071.58,8071.58,655800],["2015-06-17",8071.58,8221.05,8071.58,8221.05,9500],["2015-06-18",8071.58,8071.58,8071.58,8071.58,4020],["2015-06-19",7996.84,7996.84,7922.11,7996.84,6800],["2015-06-22",7772.63,7772.63,7772.63,7772.63,200],["2015-06-23",7922.11,7922.11,7922.11,7922.11,3200],["2015-06-24",7996.84,7996.84,7996.84,7996.84,100],["2015-06-25",7772.63,7996.84,7772.63,7996.84,1100],["2015-06-26",7772.63,8221.05,7772.63,8221.05,2080],["2015-06-29",7847.37,7922.11,7847.37,7922.11,2300],["2015-06-30",7473.68,7922.11,7473.68,7772.63,15000],["2015-07-01",7772.63,7772.63,7548.42,7772.63,6600],["2015-07-02",7623.16,7922.11,7623.16,7847.37,22000],["2015-07-03",7847.37,7996.84,7847.37,7996.84,557902],["2015-07-06",8071.58,8071.58,7623.16,7772.63,6900],["2015-07-07",7847.37,7847.37,7847.37,7847.37,110],["2015-07-08",7623.16,7996.84,7623.16,7847.37,51500],["2015-07-09",7772.63,7996.84,7548.42,7996.84,70200],["2015-07-10",7772.63,7772.63,7772.63,7772.63,2317],["2015-07-13",7996.84,7996.84,7697.89,7697.89,1200],["2015-07-14",7697.89,7697.89,7623.16,7623.16,4372],["2015-07-15",7623.16,7623.16,7623.16,7623.16,5000],["2015-07-16",7623.16,7623.16,7623.16,7623.16,1000],["2015-07-17",8071.58,8071.58,7324.21,7623.16,12200],["2015-07-20",7996.84,7996.84,6950.53,7623.16,300],["2015-07-21",8221.05,8221.05,7772.63,7772.63,30626],["2015-07-22",7623.16,7772.63,7473.68,7772.63,51000],["2015-07-23",7623.16,7623.16,7623.16,7623.16,29300],["2015-07-24",7623.16,7623.16,7548.42,7623.16,15900],["2015-07-27",7623.16,7623.16,7623.16,7623.16,1900],["2015-07-28",7623.16,7623.16,7249.47,7249.47,30022],["2015-07-29",7473.68,7772.63,7473.68,7772.63,29411],["2015-07-30",7473.68,7623.16,7473.68,7623.16,29000],["2015-07-31",7772.63,8146.32,7623.16,7996.84,55824],["2015-08-03",8071.58,8221.05,8071.58,8221.05,92894],["2015-08-04",7473.68,8146.32,7473.68,7473.68,1900],["2015-08-05",7473.68,7473.68,7473.68,7473.68,0],["2015-08-06",8146.32,8221.05,6726.32,8146.32,248511],["2015-08-07",7922.11,8295.79,7922.11,8295.79,1569400],["2015-08-10",8221.05,9117.89,8146.32,8818.95,1406000],["2015-08-11",8818.95,9043.16,8818.95,8818.95,1182675],["2015-08-12",8370.53,8594.74,8370.53,8594.74,81567],["2015-08-13",8594.74,8594.74,8445.26,8445.26,17040],["2015-08-14",7623.16,8221.05,7623.16,8221.05,280500],["2015-08-17",7772.63,7772.63,7623.16,7623.16,23300],["2015-08-18",7623.16,7623.16,7548.42,7623.16,42988],["2015-08-19",7623.16,7697.89,7623.16,7623.16,7100],["2015-08-20",7623.16,7623.16,7548.42,7548.42,17000],["2015-08-21",7623.16,7623.16,7174.74,7473.68,40000],["2015-08-24",7174.74,7174.74,6726.32,6726.32,63568],["2015-08-25",7324.21,7324.21,7324.21,7324.21,13500],["2015-08-26",7324.21,7623.16,7324.21,7548.42,11900],["2015-08-27",7548.42,7548.42,7473.68,7548.42,14172],["2015-08-28",7548.42,7548.42,7473.68,7473.68,4600],["2015-08-31",7473.68,7473.68,7473.68,7473.68,1600],["2015-09-01",7473.68,7473.68,7473.68,7473.68,0],["2015-09-03",7473.68,7772.63,7473.68,7772.63,153300],["2015-09-04",7473.68,7473.68,7473.68,7473.68,5000],["2015-09-07",7473.68,7473.68,7473.68,7473.68,88],["2015-09-08",7697.89,7697.89,7548.42,7697.89,100100],["2015-09-09",7100.0,7697.89,7100.0,7697.89,2612],["2015-09-10",7473.68,7473.68,6950.53,6950.53,14000],["2015-09-11",6950.53,7473.68,6950.53,7100.0,5600],["2015-09-14",7473.68,7473.68,7100.0,7100.0,20100],["2015-09-15",7398.95,7398.95,6875.79,7100.0,10900],["2015-09-16",7300.0,7800.0,7300.0,7800.0,27900],["2015-09-17",7800.0,8500.0,7800.0,8400.0,297700],["2015-09-18",8200.0,8800.0,8200.0,8200.0,11200],["2015-09-21",8600.0,8700.0,8600.0,8700.0,2500],["2015-09-22",8000.0,8600.0,7900.0,7900.0,14300],["2015-09-23",7900.0,8300.0,7500.0,8300.0,14200],["2015-09-24",7700.0,7800.0,7700.0,7800.0,1300],["2015-09-25",7800.0,7800.0,7800.0,7800.0,0],["2015-09-28",7400.0,7400.0,7400.0,7400.0,3100],["2015-09-29",7400.0,8100.0,7400.0,8100.0,1100],["2015-09-30",8700.0,8700.0,8200.0,8600.0,28386],["2015-10-01",8500.0,8500.0,8000.0,8500.0,19600],["2015-10-02",8000.0,8000.0,7900.0,7900.0,5186],["2015-10-05",7900.0,7900.0,7900.0,7900.0,0],["2015-10-06",7700.0,8200.0,7700.0,8200.0,2500],["2015-10-07",7600.0,8000.0,7600.0,7700.0,3300],["2015-10-08",8000.0,8000.0,8000.0,8000.0,200],["2015-10-09",7700.0,7900.0,7700.0,7900.0,2086],["2015-10-12",8000.0,8000.0,8000.0,8000.0,142],["2015-10-13",7600.0,7600.0,7600.0,7600.0,237505],["2015-10-14",7700.0,7700.0,7700.0,7700.0,4400],["2015-10-15",7600.0,7600.0,7600.0,7600.0,25000],["2015-10-16",7700.0,7700.0,7700.0,7700.0,2000],["2015-10-19",7600.0,7600.0,7600.0,7600.0,3000],["2015-10-20",7600.0,7600.0,7600.0,7600.0,0],["2015-10-21",7500.0,7500.0,7500.0,7500.0,600],["2015-10-22",7500.0,7500.0,7500.0,7500.0,0],["2015-10-23",7400.0,7500.0,7400.0,7500.0,4800],["2015-10-26",7600.0,7600.0,7400.0,7400.0,3000],["2015-10-27",7600.0,7600.0,7400.0,7400.0,6200],["2015-10-28",7400.0,7400.0,7400.0,7400.0,0],["2015-10-29",7400.0,7400.0,7400.0,7400.0,0],["2015-10-30",7400.0,7400.0,7400.0,7400.0,15360],["2015-11-02",6800.0,7000.0,6800.0,6800.0,1260],["2015-11-03",7400.0,7400.0,7400.0,7400.0,2300],["2015-11-04",7000.0,7200.0,7000.0,7200.0,15200],["2015-11-05",7000.0,7000.0,7000.0,7000.0,3586],["2015-11-06",7000.0,7000.0,7000.0,7000.0,5000],["2015-11-09",7000.0,7000.0,7000.0,7000.0,0],["2015-11-10",7100.0,7100.0,7100.0,7100.0,3000],["2015-11-11",7100.0,7100.0,7100.0,7100.0,40],["2015-11-12",6900.0,7500.0,6900.0,7500.0,2500],["2015-11-13",7500.0,7500.0,7500.0,7500.0,54],["2015-11-16",7900.0,7900.0,7900.0,7900.0,160],["2015-11-17",7900.0,7900.0,7900.0,7900.0,300],["2015-11-18",8100.0,8100.0,8100.0,8100.0,100],["2015-11-19",8000.0,8000.0,7900.0,8000.0,133244],["2015-11-20",7400.0,8000.0,7400.0,8000.0,30600],["2015-11-23",7900.0,8000.0,7900.0,8000.0,20670],["2015-11-24",7700.0,8100.0,7600.0,8000.0,35160],["2015-11-25",7900.0,8000.0,7900.0,8000.0,26640],["2015-11-26",7900.0,8000.0,7700.0,8000.0,20943],["2015-11-27",7700.0,7900.0,7700.0,7900.0,51300],["2015-11-30",7900.0,7900.0,7900.0,7900.0,23000],["2015-12-01",7900.0,7900.0,7900.0,7900.0,20600],["2015-12-02",7900.0,7900.0,7800.0,7800.0,36600],["2015-12-03",8000.0,8000.0,7900.0,7900.0,23643],["2015-12-04",7700.0,7900.0,7600.0,7900.0,16200],["2015-12-07",7900.0,7900.0,7900.0,7900.0,35000],["2015-12-08",7900.0,8100.0,7500.0,7900.0,54600],["2015-12-09",7900.0,8000.0,7900.0,7900.0,54200],["2015-12-10",7900.0,8000.0,7900.0,8000.0,55000],["2015-12-11",7800.0,8000.0,7500.0,7900.0,56100],["2015-12-14",7700.0,7900.0,7400.0,7900.0,126800],["2015-12-15",7700.0,7900.0,7700.0,7800.0,124700],["2015-12-16",7900.0,8100.0,7900.0,8100.0,54200],["2015-12-17",8100.0,8100.0,7900.0,8000.0,45000],["2015-12-18",7900.0,7900.0,7800.0,7800.0,46592],["2015-12-21",7800.0,7800.0,7600.0,7700.0,66400],["2015-12-22",8000.0,8000.0,7700.0,8000.0,51520],["2015-12-23",8000.0,8000.0,7900.0,7900.0,48700],["2015-12-24",7900.0,8000.0,7900.0,8000.0,44600],["2015-12-25",7900.0,7900.0,7800.0,7800.0,33700],["2015-12-28",7800.0,7900.0,7800.0,7900.0,45200],["2015-12-29",7800.0,7900.0,7800.0,7800.0,40200],["2015-12-30",7800.0,7900.0,7800.0,7900.0,86800],["2015-12-31",7800.0,8500.0,7800.0,8500.0,118200],["2016-01-04",8700.0,8700.0,7800.0,8500.0,101728],["2016-01-05",8000.0,8300.0,8000.0,8300.0,82000],["2016-01-06",8100.0,8200.0,8000.0,8000.0,81100],["2016-01-07",8000.0,8100.0,7900.0,8100.0,91300],["2016-01-08",7500.0,8000.0,7500.0,8000.0,80943],["2016-01-11",7800.0,7800.0,7700.0,7800.0,84000],["2016-01-12",7600.0,8000.0,7600.0,7800.0,78900],["2016-01-13",7600.0,7700.0,7500.0,7600.0,62333],["2016-01-14",7600.0,7600.0,7400.0,7600.0,82732],["2016-01-15",7500.0,7500.0,7200.0,7200.0,44900],["2016-01-18",6600.0,7100.0,6600.0,6600.0,75700],["2016-01-19",6900.0,7000.0,6700.0,6900.0,479240],["2016-01-20",6800.0,6900.0,6700.0,6700.0,233300],["2016-01-21",6700.0,6800.0,6300.0,6300.0,248288],["2016-01-22",6200.0,6200.0,5900.0,6100.0,243700],["2016-01-25",6300.0,6400.0,6200.0,6300.0,222420],["2016-01-26",6400.0,6700.0,6000.0,6500.0,198300],["2016-01-27",6500.0,6600.0,6500.0,6500.0,73766],["2016-01-28",6100.0,6600.0,6100.0,6400.0,84137],["2016-01-29",6400.0,6500.0,6200.0,6400.0,74204],["2016-02-01",6200.0,6400.0,6100.0,6400.0,92846],["2016-02-02",6300.0,6300.0,6100.0,6300.0,83800],["2016-02-03",6200.0,6300.0,6100.0,6300.0,78900],["2016-02-04",6400.0,6400.0,6000.0,6300.0,88100],["2016-02-05",6300.0,6300.0,6100.0,6300.0,76054],["2016-02-15",6300.0,6300.0,6300.0,6300.0,12034],["2016-02-16",6200.0,6300.0,6200.0,6300.0,47136],["2016-02-17",6200.0,6400.0,6200.0,6300.0,55204],["2016-02-18",6100.0,6300.0,6100.0,6300.0,90832],["2016-02-19",6200.0,6300.0,6200.0,6300.0,51900],["2016-02-22",6200.0,6200.0,5900.0,6100.0,63933],["2016-02-23",6100.0,6200.0,6000.0,6200.0,34100],["2016-02-24",6000.0,6200.0,5600.0,6200.0,39000],["2016-02-25",6100.0,6100.0,5800.0,5800.0,21176],["2016-02-26",6000.0,6100.0,5700.0,6100.0,73933],["2016-02-29",6100.0,6200.0,6000.0,6000.0,78100],["2016-03-01",6000.0,6100.0,6000.0,6100.0,28500],["2016-03-02",5700.0,6100.0,5700.0,5900.0,12228],["2016-03-03",6100.0,6200.0,5600.0,6000.0,79500],["2016-03-04",6000.0,6000.0,5600.0,5600.0,59300],["2016-03-07",5700.0,6000.0,5500.0,6000.0,55400],["2016-03-08",5900.0,6100.0,5700.0,6100.0,61000],["2016-03-09",5900.0,6100.0,5900.0,6100.0,39400],["2016-03-10",6000.0,6000.0,5900.0,6000.0,58300],["2016-03-11",6000.0,6000.0,5900.0,6000.0,18070],["2016-03-14",6000.0,6000.0,5900.0,5900.0,65566],["2016-03-15",5900.0,5900.0,5400.0,5900.0,31808],["2016-03-16",5800.0,5900.0,5700.0,5900.0,6200],["2016-03-17",5900.0,5900.0,5800.0,5900.0,24400],["2016-03-18",5700.0,5800.0,5600.0,5700.0,36700],["2016-03-21",5600.0,5700.0,5600.0,5600.0,8878],["2016-03-22",6000.0,6000.0,5800.0,5800.0,70924],["2016-03-23",5700.0,6000.0,5700.0,6000.0,52400],["2016-03-24",5600.0,5900.0,5600.0,5900.0,454732],["2016-03-25",5900.0,6000.0,5700.0,5700.0,480032],["2016-03-28",6000.0,6200.0,5700.0,5800.0,20700],["2016-03-29",6200.0,6200.0,6200.0,6200.0,1700],["2016-03-30",5800.0,6100.0,5800.0,6100.0,41000],["2016-03-31",5800.0,5800.0,5800.0,5800.0,13400],["2016-04-01",5800.0,5800.0,5800.0,5800.0,1000],["2016-04-04",5800.0,5800.0,5800.0,5800.0,3244],["2016-04-05",5800.0,5800.0,5500.0,5800.0,81200],["2016-04-06",5800.0,5800.0,5800.0,5800.0,479700],["2016-04-07",5600.0,5800.0,5500.0,5800.0,13600],["2016-04-08",5600.0,5800.0,5600.0,5800.0,42233],["2016-04-11",5300.0,5800.0,5300.0,5800.0,134340],["2016-04-12",5400.0,5800.0,5400.0,5600.0,114515],["2016-04-13",5600.0,5600.0,5500.0,5500.0,29000],["2016-04-14",5400.0,5500.0,5400.0,5500.0,25700],["2016-04-15",5400.0,5600.0,5200.0,5400.0,86400],["2016-04-19",5200.0,5500.0,5200.0,5500.0,2073],["2016-04-20",5300.0,5400.0,5300.0,5400.0,2326],["2016-04-21",5100.0,5300.0,5100.0,5200.0,10948],["2016-04-22",4900.0,5300.0,4900.0,4900.0,18860],["2016-04-25",4900.0,5100.0,4900.0,4900.0,15400],["2016-04-26",4700.0,4900.0,4700.0,4700.0,11300],["2016-04-27",4900.0,5100.0,4700.0,4700.0,29524],["2016-04-28",4700.0,4800.0,4500.0,4500.0,34492],["2016-04-29",4600.0,4600.0,4300.0,4500.0,44000],["2016-05-04",4700.0,4700.0,4500.0,4500.0,43604],["2016-05-05",4600.0,4600.0,4500.0,4500.0,36000],["2016-05-06",4500.0,4900.0,4500.0,4900.0,180894],["2016-05-09",5000.0,5100.0,5000.0,5000.0,20666],["2016-05-10",4900.0,5000.0,4500.0,4900.0,20434],["2016-05-11",4900.0,4900.0,4800.0,4900.0,25800],["2016-05-12",4800.0,4900.0,4700.0,4700.0,29716],["2016-05-13",4700.0,4800.0,4600.0,4600.0,1700],["2016-05-16",4700.0,4900.0,4700.0,4900.0,26102],["2016-05-17",4700.0,5000.0,4700.0,4900.0,83900],["2016-05-18",4900.0,5000.0,4900.0,5000.0,3800],["2016-05-19",4700.0,5000.0,4700.0,5000.0,4602],["2016-05-20",4800.0,4900.0,4800.0,4900.0,4000],["2016-05-23",4900.0,4900.0,4900.0,4900.0,2000],["2016-05-24",4900.0,4900.0,4900.0,4900.0,0],["2016-05-25",4900.0,4900.0,4900.0,4900.0,2053],["2016-05-26",4700.0,4900.0,4700.0,4800.0,8632],["2016-05-27",4800.0,4800.0,4800.0,4800.0,0],["2016-05-30",4700.0,5000.0,4700.0,4900.0,661513],["2016-05-31",4800.0,5000.0,4800.0,4900.0,1536100],["2016-06-01",5000.0,5100.0,5000.0,5000.0,261700],["2016-06-02",5000.0,5100.0,5000.0,5100.0,8116],["2016-06-03",5000.0,5000.0,5000.0,5000.0,9200],["2016-06-06",4900.0,5000.0,4900.0,5000.0,14400],["2016-06-07",4900.0,4900.0,4800.0,4800.0,64900],["2016-06-08",4800.0,4900.0,4800.0,4900.0,24000],["2016-06-09",4800.0,4900.0,4800.0,4900.0,4000],["2016-06-10",4900.0,5000.0,4900.0,5000.0,20038],["2016-06-13",5100.0,5400.0,5100.0,5300.0,49924],["2016-06-14",5100.0,5200.0,5100.0,5200.0,15553],["2016-06-15",5100.0,5300.0,5100.0,5300.0,5320],["2016-06-16",5200.0,5300.0,5200.0,5200.0,41849],["2016-06-17",5200.0,5300.0,5100.0,5300.0,5100],["2016-06-20",5100.0,5200.0,5100.0,5100.0,33667],["2016-06-21",5100.0,5100.0,5100.0,5100.0,5100],["2016-06-22",5100.0,5100.0,5100.0,5100.0,42],["2016-06-23",5100.0,5600.0,5100.0,5600.0,66761],["2016-06-24",5900.0,6100.0,5700.0,6000.0,153790],["2016-06-27",6100.0,6600.0,6000.0,6600.0,53510],["2016-06-28",7000.0,7200.0,6900.0,7200.0,72476],["2016-06-29",7400.0,7900.0,7400.0,7900.0,198476],["2016-06-30",8600.0,8600.0,7300.0,7900.0,31531],["2016-07-01",7700.0,7800.0,7200.0,7200.0,60500],["2016-07-04",7200.0,7200.0,6500.0,6500.0,131570],["2016-07-05",6200.0,7000.0,6100.0,6800.0,18203],["2016-07-06",6700.0,6800.0,6700.0,6800.0,29500],["2016-07-07",6800.0,6900.0,6500.0,6700.0,51037],["2016-07-08",6500.0,6500.0,6100.0,6100.0,122982],["2016-07-11",6100.0,6700.0,6100.0,6700.0,131188],["2016-07-12",7100.0,7300.0,6900.0,7300.0,1243530],["2016-07-13",7300.0,7500.0,7300.0,7300.0,94088],["2016-07-14",7300.0,7300.0,6900.0,7000.0,67705],["2016-07-15",6900.0,7000.0,6800.0,7000.0,51200],["2016-07-18",7000.0,7000.0,6800.0,6900.0,81164],["2016-07-19",6700.0,7000.0,6700.0,7000.0,53990],["2016-07-20",7000.0,7100.0,6900.0,7000.0,58400],["2016-07-21",7200.0,7700.0,7000.0,7200.0,74123],["2016-07-22",7200.0,7300.0,7100.0,7300.0,41000],["2016-07-25",7500.0,7900.0,7300.0,7300.0,108830],["2016-07-26",7300.0,7300.0,7000.0,7100.0,71330],["2016-07-27",7100.0,7100.0,6800.0,6800.0,69485],["2016-07-28",6900.0,7000.0,6500.0,7000.0,68100],["2016-07-29",7000.0,7100.0,7000.0,7000.0,23660],["2016-08-01",6700.0,7000.0,6700.0,7000.0,36800],["2016-08-02",6700.0,6700.0,6600.0,6700.0,58496],["2016-08-03",6700.0,6700.0,6500.0,6700.0,37800],["2016-08-04",6700.0,7300.0,6600.0,7300.0,433764],["2016-08-05",7500.0,7800.0,7200.0,7800.0,311050],["2016-08-08",7600.0,7800.0,7200.0,7400.0,94500],["2016-08-09",7000.0,7400.0,7000.0,7400.0,25033],["2016-08-10",7000.0,8100.0,7000.0,8000.0,251200],["2016-08-11",7600.0,8300.0,7600.0,7600.0,190860],["2016-08-12",7700.0,7800.0,7600.0,7600.0,43700],["2016-08-15",7700.0,7700.0,7400.0,7400.0,5190],["2016-08-16",7500.0,7600.0,7400.0,7500.0,30600],["2016-08-17",7400.0,7400.0,7000.0,7100.0,27200],["2016-08-18",7200.0,7300.0,7000.0,7100.0,39330],["2016-08-19",7000.0,7000.0,7000.0,7000.0,13900],["2016-08-22",6900.0,7000.0,6900.0,7000.0,1100],["2016-08-23",6900.0,7100.0,6800.0,6800.0,17838],["2016-08-24",6800.0,7100.0,6800.0,7000.0,72800],["2016-08-25",7000.0,7100.0,6900.0,7100.0,22496],["2016-08-26",7000.0,7000.0,6900.0,7000.0,27000],["2016-08-29",7000.0,7000.0,6900.0,6900.0,4700],["2016-08-30",6900.0,6900.0,6900.0,6900.0,20000],["2016-08-31",6900.0,6900.0,6500.0,6700.0,11434],["2016-09-01",6800.0,6800.0,6700.0,6700.0,13600],["2016-09-05",6700.0,6900.0,6700.0,6800.0,25800],["2016-09-06",6600.0,6800.0,6600.0,6800.0,5160],["2016-09-07",6700.0,6700.0,6500.0,6500.0,3432],["2016-09-08",6500.0,6700.0,6500.0,6500.0,109346],["2016-09-09",6600.0,6700.0,6500.0,6600.0,44200],["2016-09-12",6700.0,6700.0,6700.0,6700.0,133],["2016-09-13",6600.0,6600.0,6500.0,6500.0,121400],["2016-09-14",6500.0,6500.0,6400.0,6400.0,7500],["2016-09-15",6300.0,6300.0,5800.0,6000.0,21340],["2016-09-16",6000.0,6000.0,6000.0,6000.0,22100],["2016-09-19",5900.0,6200.0,5800.0,6200.0,47220],["2016-09-20",6000.0,6000.0,5900.0,6000.0,22500],["2016-09-21",6000.0,6100.0,6000.0,6100.0,37067],["2016-09-22",5700.0,6000.0,5700.0,6000.0,9700],["2016-09-23",6000.0,6000.0,6000.0,6000.0,0],["2016-09-26",5700.0,6000.0,5700.0,6000.0,4100],["2016-09-27",5700.0,5700.0,5700.0,5700.0,6166],["2016-09-28",5700.0,5700.0,5600.0,5700.0,10300],["2016-09-29",5800.0,6200.0,5800.0,6200.0,164700],["2016-09-30",6300.0,6800.0,6300.0,6800.0,196785],["2016-10-03",6600.0,7100.0,6600.0,7000.0,143798],["2016-10-04",6800.0,7300.0,6800.0,7300.0,380764],["2016-10-05",7000.0,7300.0,7000.0,7100.0,167600],["2016-10-06",6800.0,7200.0,6800.0,7000.0,103700],["2016-10-07",7000.0,7000.0,6800.0,6900.0,41400],["2016-10-10",6600.0,6900.0,6600.0,6800.0,37653],["2016-10-11",6500.0,6800.0,6400.0,6800.0,87550],["2016-10-12",6800.0,6900.0,6800.0,6900.0,30500],["2016-10-13",6800.0,7100.0,6800.0,7000.0,108400],["2016-10-14",6600.0,7000.0,6600.0,7000.0,38280],["2016-10-17",6800.0,7100.0,6800.0,7000.0,131415],["2016-10-18",6800.0,7000.0,6800.0,7000.0,45900],["2016-10-19",6800.0,7100.0,6800.0,7100.0,106135],["2016-10-20",6900.0,7200.0,6900.0,7200.0,55600],["2016-10-21",7100.0,7100.0,7000.0,7100.0,26800],["2016-10-24",7100.0,7100.0,7000.0,7000.0,10588],["2016-10-25",7000.0,7000.0,7000.0,7000.0,0],["2016-10-26",7000.0,7000.0,6700.0,7000.0,312531],["2016-10-27",6700.0,7000.0,6700.0,7000.0,11000],["2016-10-28",6700.0,6900.0,6700.0,6900.0,14096],["2016-10-31",6700.0,6800.0,6600.0,6800.0,27696],["2016-11-01",6800.0,6800.0,6800.0,6800.0,0],["2016-11-02",6600.0,6800.0,6500.0,6800.0,33704],["2016-11-03",6700.0,6700.0,6500.0,6500.0,82598],["2016-11-04",6500.0,6700.0,6300.0,6700.0,50000],["2016-11-07",6700.0,6700.0,6300.0,6700.0,11370],["2016-11-08",6500.0,6700.0,6500.0,6500.0,1566],["2016-11-09",6500.0,6500.0,6100.0,6500.0,12412],["2016-11-10",6500.0,6600.0,6400.0,6400.0,38500],["2016-11-11",6400.0,6400.0,6400.0,6400.0,2630],["2016-11-14",6300.0,6500.0,6300.0,6500.0,598],["2016-11-15",6600.0,6600.0,6600.0,6600.0,1092],["2016-11-16",6500.0,6500.0,6400.0,6400.0,2600],["2016-11-17",6400.0,6400.0,6200.0,6200.0,2100],["2016-11-18",6000.0,6200.0,6000.0,6200.0,238300],["2016-11-21",6000.0,6200.0,5900.0,6100.0,175976],["2016-11-22",6000.0,6000.0,5600.0,5600.0,844496],["2016-11-23",5600.0,6000.0,5500.0,5900.0,1538606],["2016-11-24",5900.0,6000.0,5800.0,5800.0,106900],["2016-11-25",5900.0,5900.0,5700.0,5800.0,120300],["2016-11-28",5600.0,5800.0,5600.0,5800.0,1100],["2016-11-29",5800.0,5800.0,5500.0,5500.0,122100],["2016-11-30",5400.0,5600.0,5000.0,5500.0,973372],["2016-12-01",5300.0,5500.0,5000.0,5000.0,106701],["2016-12-02",5000.0,5500.0,4900.0,5400.0,296000],["2016-12-05",5100.0,5100.0,5000.0,5100.0,30800],["2016-12-06",5400.0,5400.0,5000.0,5200.0,22600],["2016-12-07",5100.0,5200.0,5000.0,5000.0,61900],["2016-12-08",5000.0,5000.0,4900.0,4900.0,54200],["2016-12-09",4900.0,4900.0,4700.0,4900.0,79000],["2016-12-12",4900.0,4900.0,4600.0,4900.0,101900],["2016-12-13",4600.0,4600.0,4500.0,4500.0,167605],["2016-12-14",4500.0,4700.0,4500.0,4600.0,103700],["2016-12-15",4700.0,5000.0,4600.0,4700.0,166200],["2016-12-16",4700.0,4800.0,4600.0,4800.0,94000],["2016-12-19",4700.0,4800.0,4700.0,4800.0,60088],["2016-12-20",4900.0,4900.0,4600.0,4600.0,27800],["2016-12-21",4500.0,4600.0,4400.0,4400.0,59198],["2016-12-22",4300.0,4400.0,4000.0,4300.0,280600],["2016-12-23",4300.0,4300.0,4200.0,4200.0,8500],["2016-12-26",4300.0,4300.0,4000.0,4100.0,96200],["2016-12-27",4000.0,4000.0,3700.0,3700.0,329100],["2016-12-28",3700.0,4000.0,3600.0,3900.0,382400],["2016-12-29",3900.0,4000.0,3800.0,4000.0,25857],["2016-12-30",4000.0,4000.0,3900.0,4000.0,18300],["2017-01-03",4000.0,4000.0,3700.0,4000.0,58200],["2017-01-04",3900.0,4000.0,3800.0,3900.0,80408],["2017-01-05",3900.0,4000.0,3800.0,3900.0,29600],["2017-01-06",3900.0,3900.0,3900.0,3900.0,8266],["2017-01-09",3900.0,4000.0,3900.0,3900.0,146300],["2017-01-10",3800.0,3900.0,3700.0,3900.0,745700],["2017-01-11",3700.0,3900.0,3600.0,3800.0,53900],["2017-01-12",3900.0,3900.0,3800.0,3900.0,126100],["2017-01-13",3900.0,3900.0,3600.0,3600.0,61804],["2017-01-16",3400.0,3500.0,3300.0,3400.0,145700],["2017-01-17",3400.0,3400.0,3400.0,3400.0,8207],["2017-01-18",3100.0,3400.0,3100.0,3400.0,13700],["2017-01-19",3400.0,3600.0,3400.0,3500.0,33100],["2017-01-20",3400.0,3500.0,3300.0,3500.0,8400],["2017-01-23",3400.0,3500.0,3400.0,3400.0,17000],["2017-01-24",3400.0,3400.0,3300.0,3400.0,7700],["2017-01-25",3200.0,3400.0,3100.0,3400.0,26045],["2017-02-02",3100.0,3400.0,3100.0,3100.0,44500],["2017-02-03",3000.0,3200.0,3000.0,3100.0,51300],["2017-02-06",3100.0,3100.0,3000.0,3100.0,98800],["2017-02-07",2900.0,3000.0,2800.0,3000.0,52900],["2017-02-08",2900.0,3000.0,2900.0,3000.0,31200],["2017-02-09",3000.0,3100.0,3000.0,3100.0,80226],["2017-02-10",3000.0,3000.0,2900.0,3000.0,2584],["2017-02-13",2900.0,3000.0,2800.0,3000.0,15040],["2017-02-14",2900.0,3000.0,2700.0,3000.0,27000],["2017-02-15",2800.0,3000.0,2700.0,2800.0,10002],["2017-02-16",2900.0,2900.0,2800.0,2900.0,53800],["2017-02-17",2900.0,3000.0,2900.0,3000.0,7000],["2017-02-20",2800.0,3000.0,2800.0,3000.0,1700],["2017-02-21",2900.0,3100.0,2800.0,3100.0,4171],["2017-02-22",3000.0,3100.0,3000.0,3100.0,1692],["2017-02-23",2900.0,3100.0,2900.0,2900.0,5942],["2017-02-24",3000.0,3100.0,2900.0,3000.0,6457],["2017-02-27",2800.0,3000.0,2700.0,3000.0,10071],["2017-02-28",2900.0,2900.0,2900.0,2900.0,100],["2017-03-01",2900.0,3000.0,2900.0,3000.0,3100],["2017-03-02",2800.0,3000.0,2800.0,2900.0,13800],["2017-03-03",3000.0,3000.0,2700.0,2900.0,19600],["2017-03-06",2900.0,3000.0,2900.0,3000.0,3502],["2017-03-07",3000.0,3000.0,2800.0,3000.0,7000],["2017-03-08",3000.0,3000.0,2900.0,3000.0,19400],["2017-03-09",3000.0,3000.0,3000.0,3000.0,6],["2017-03-10",2800.0,3100.0,2800.0,2800.0,15966],["2017-03-13",3000.0,3000.0,2800.0,3000.0,221900],["2017-03-14",3100.0,3300.0,3100.0,3300.0,126400],["2017-03-15",3400.0,3600.0,3400.0,3600.0,90500],["2017-03-16",3700.0,3700.0,3300.0,3400.0,735024],["2017-03-17",3400.0,3400.0,3300.0,3400.0,30900],["2017-03-20",3400.0,3500.0,3100.0,3400.0,85900],["2017-03-21",3400.0,3400.0,3200.0,3200.0,3600],["2017-03-22",3300.0,3400.0,3300.0,3300.0,295115],["2017-03-23",3300.0,3300.0,3200.0,3200.0,4192],["2017-03-24",3200.0,3200.0,3000.0,3000.0,14813],["2017-03-27",3000.0,3200.0,3000.0,3200.0,18300],["2017-03-28",3100.0,3200.0,3000.0,3200.0,17415],["2017-03-29",3000.0,3400.0,3000.0,3400.0,28300],["2017-03-30",3400.0,3400.0,3100.0,3300.0,39033],["2017-03-31",3300.0,3300.0,3100.0,3100.0,8957],["2017-04-03",3100.0,3300.0,3100.0,3100.0,29600],["2017-04-04",3100.0,3300.0,3100.0,3100.0,18512],["2017-04-05",3100.0,3200.0,3100.0,3100.0,8500],["2017-04-07",3100.0,3200.0,3100.0,3100.0,16066],["2017-04-10",3200.0,3300.0,3100.0,3100.0,33900],["2017-04-11",3100.0,3100.0,3100.0,3100.0,14866],["2017-04-12",3100.0,3200.0,3000.0,3200.0,5600],["2017-04-13",3000.0,3200.0,3000.0,3200.0,33953],["2017-04-14",3200.0,3200.0,3000.0,3000.0,868410],["2017-04-17",3000.0,3000.0,2900.0,3000.0,11300],["2017-04-18",3100.0,3100.0,2800.0,3100.0,24286],["2017-04-19",3000.0,3000.0,2800.0,2900.0,8192],["2017-04-20",2900.0,2900.0,2700.0,2900.0,12600],["2017-04-21",2900.0,2900.0,2700.0,2700.0,1305000],["2017-04-24",2900.0,2900.0,2800.0,2900.0,1304149],["2017-04-25",2900.0,3000.0,2900.0,3000.0,7000],["2017-04-26",2700.0,2700.0,2700.0,2700.0,32137],["2017-04-27",2800.0,2900.0,2800.0,2800.0,14121],["2017-04-28",2900.0,3000.0,2800.0,2800.0,13200],["2017-05-03",2800.0,2900.0,2800.0,2800.0,12992],["2017-05-04",2800.0,2800.0,2700.0,2800.0,1382],["2017-05-05",2700.0,2800.0,2700.0,2800.0,7300],["2017-05-08",2700.0,2800.0,2700.0,2700.0,27800],["2017-05-09",2700.0,2900.0,2700.0,2700.0,11696],["2017-05-10",2700.0,2700.0,2600.0,2700.0,40926],["2017-05-11",2700.0,2700.0,2700.0,2700.0,23324],["2017-05-12",2700.0,2700.0,2600.0,2700.0,138910],["2017-05-15",2600.0,2600.0,2600.0,2600.0,11900],["2017-05-16",2600.0,2700.0,2500.0,2600.0,70073],["2017-05-17",2600.0,2600.0,2500.0,2500.0,80649],["2017-05-18",2500.0,2600.0,2400.0,2600.0,137000],["2017-05-19",2600.0,2600.0,2600.0,2600.0,3464],["2017-05-22",2500.0,2600.0,2500.0,2600.0,4803],["2017-05-23",2500.0,2600.0,2500.0,2500.0,19996],["2017-05-24",2500.0,2600.0,2500.0,2600.0,11598],["2017-05-25",2600.0,2800.0,2600.0,2800.0,221800],["2017-05-26",3000.0,3000.0,2900.0,2900.0,225600],["2017-05-29",2900.0,2900.0,2800.0,2800.0,4460],["2017-05-30",2700.0,2800.0,2600.0,2800.0,15700],["2017-05-31",2700.0,2700.0,2700.0,2700.0,10871],["2017-06-01",2600.0,2700.0,2600.0,2700.0,134260],["2017-06-02",2600.0,2700.0,2500.0,2700.0,8400],["2017-06-05",2500.0,2700.0,2500.0,2700.0,880],["2017-06-06",2600.0,2700.0,2600.0,2700.0,59584],["2017-06-07",2700.0,2800.0,2700.0,2700.0,46050],["2017-06-08",2700.0,2800.0,2700.0,2800.0,35900],["2017-06-09",2800.0,2800.0,2700.0,2700.0,11900],["2017-06-12",2700.0,2800.0,2700.0,2800.0,19700],["2017-06-13",2700.0,2800.0,2700.0,2800.0,1996],["2017-06-14",2800.0,2800.0,2800.0,2800.0,10033],["2017-06-15",2700.0,2800.0,2700.0,2800.0,3000],["2017-06-16",2700.0,2700.0,2700.0,2700.0,13252],["2017-06-19",2700.0,2700.0,2700.0,2700.0,824300],["2017-06-20",2700.0,2800.0,2600.0,2700.0,3366],["2017-06-21",2700.0,2700.0,2600.0,2700.0,19900],["2017-06-22",2700.0,2700.0,2700.0,2700.0,5930],["2017-06-23",2700.0,2700.0,2700.0,2700.0,1103],["2017-06-26",2600.0,2700.0,2600.0,2700.0,3500],["2017-06-27",2600.0,2800.0,2600.0,2800.0,17400],["2017-06-28",2700.0,2700.0,2600.0,2700.0,10200],["2017-06-29",2700.0,2700.0,2600.0,2700.0,8050],["2017-06-30",2600.0,2700.0,2600.0,2700.0,20500],["2017-07-03",2600.0,2700.0,2600.0,2700.0,10016],["2017-07-04",2600.0,2600.0,2600.0,2600.0,3000],["2017-07-05",2600.0,2700.0,2600.0,2600.0,17403],["2017-07-06",2700.0,2800.0,2600.0,2800.0,106700],["2017-07-07",2800.0,3000.0,2800.0,3000.0,47648],["2017-07-10",3100.0,3200.0,3000.0,3100.0,39330],["2017-07-11",3000.0,3000.0,2800.0,3000.0,13500],["2017-07-12",3000.0,3100.0,2900.0,3100.0,7500],["2017-07-13",3000.0,3000.0,2800.0,2800.0,75584],["2017-07-14",2900.0,3000.0,2800.0,3000.0,86800],["2017-07-17",3100.0,3100.0,2900.0,3000.0,49178],["2017-07-18",2900.0,3000.0,2800.0,2800.0,26830],["2017-07-19",3000.0,3000.0,2800.0,3000.0,126384],["2017-07-20",3200.0,3200.0,2900.0,3000.0,940894],["2017-07-21",3000.0,3100.0,2900.0,3100.0,75955],["2017-07-24",3000.0,3000.0,2900.0,3000.0,54525],["2017-07-25",2900.0,3100.0,2900.0,3000.0,51933],["2017-07-26",3000.0,3000.0,2900.0,3000.0,21997],["2017-07-27",3000.0,3000.0,3000.0,3000.0,13058],["2017-07-28",3100.0,3200.0,2900.0,3200.0,32209],["2017-07-31",3300.0,3500.0,3300.0,3500.0,68379],["2017-08-01",3800.0,3800.0,3700.0,3800.0,243800],["2017-08-02",4000.0,4100.0,4000.0,4100.0,250033],["2017-08-03",4500.0,4500.0,3800.0,4100.0,55533],["2017-08-04",4000.0,4100.0,3800.0,4100.0,27200],["2017-08-07",3800.0,3800.0,3700.0,3800.0,24900],["2017-08-08",3800.0,3800.0,3800.0,3800.0,6000],["2017-08-09",3800.0,4000.0,3800.0,4000.0,1265053],["2017-08-10",3900.0,3900.0,3800.0,3800.0,15000],["2017-08-11",3800.0,3800.0,3800.0,3800.0,8500],["2017-08-14",3700.0,3900.0,3700.0,3900.0,2188],["2017-08-15",3900.0,4000.0,3900.0,3900.0,31000],["2017-08-16",3900.0,4000.0,3900.0,3900.0,93212],["2017-08-17",3900.0,4000.0,3900.0,4000.0,26596],["2017-08-18",3900.0,3900.0,3600.0,3600.0,106400],["2017-08-21",3600.0,3900.0,3600.0,3900.0,123100],["2017-08-22",3900.0,4000.0,3900.0,4000.0,36300],["2017-08-23",3900.0,3900.0,3700.0,3700.0,2400],["2017-08-24",3900.0,3900.0,3800.0,3900.0,214124],["2017-08-25",3900.0,4200.0,3600.0,4200.0,69476],["2017-08-28",4200.0,4300.0,4200.0,4300.0,481466],["2017-08-29",4200.0,4500.0,4100.0,4500.0,70455],["2017-08-30",4500.0,4500.0,4400.0,4500.0,61624],["2017-08-31",4600.0,4600.0,4100.0,4600.0,114885],["2017-09-01",4800.0,4800.0,4500.0,4600.0,16181],["2017-09-05",4500.0,4700.0,4500.0,4700.0,7200],["2017-09-06",4600.0,4600.0,4600.0,4600.0,4200],["2017-09-07",4500.0,4600.0,4500.0,4600.0,21338],["2017-09-08",4500.0,4700.0,4500.0,4600.0,29400],["2017-09-11",4600.0,4600.0,4600.0,4600.0,200],["2017-09-12",4500.0,4500.0,4500.0,4500.0,12850],["2017-09-13",4500.0,4500.0,4100.0,4400.0,45727],["2017-09-14",4400.0,4400.0,4400.0,4400.0,26900],["2017-09-15",4400.0,4400.0,4400.0,4400.0,15700],["2017-09-18",4100.0,4400.0,4100.0,4400.0,3609],["2017-09-19",4400.0,4500.0,4400.0,4500.0,22029],["2017-09-20",4400.0,4600.0,4200.0,4600.0,37300],["2017-09-21",4600.0,4600.0,4600.0,4600.0,1033],["2017-09-22",4600.0,4600.0,4600.0,4600.0,1523],["2017-09-25",4500.0,4500.0,4500.0,4500.0,8176],["2017-09-26",4500.0,4500.0,4500.0,4500.0,165],["2017-09-27",4200.0,4500.0,4200.0,4500.0,1160],["2017-09-28",4500.0,4500.0,4500.0,4500.0,100],["2017-09-29",4100.0,4400.0,4100.0,4400.0,4400],["2017-10-02",4300.0,4400.0,4300.0,4400.0,9236],["2017-10-03",4100.0,4400.0,4100.0,4400.0,16414],["2017-10-04",4400.0,4400.0,4400.0,4400.0,306500],["2017-10-05",4000.0,4300.0,4000.0,4300.0,698],["2017-10-06",4100.0,4400.0,4100.0,4400.0,2300],["2017-10-09",4100.0,4300.0,4100.0,4300.0,24326],["2017-10-10",4100.0,4200.0,4100.0,4200.0,8110],["2017-10-11",4100.0,4100.0,4000.0,4000.0,17400],["2017-10-12",4300.0,4400.0,3700.0,3900.0,16314],["2017-10-13",4000.0,4200.0,4000.0,4200.0,15300],["2017-10-16",4300.0,4400.0,4300.0,4300.0,26993],["2017-10-17",4200.0,4600.0,4200.0,4600.0,22732],["2017-10-18",4600.0,4800.0,4600.0,4800.0,33450],["2017-10-19",4700.0,5100.0,4600.0,4900.0,118953],["2017-10-20",4800.0,5000.0,4800.0,4900.0,48100],["2017-10-23",5000.0,5100.0,4900.0,4900.0,90800],["2017-10-24",4700.0,5000.0,4600.0,4800.0,51400],["2017-10-25",4800.0,4900.0,4800.0,4900.0,28100],["2017-10-26",4600.0,4800.0,4500.0,4800.0,3891],["2017-10-27",4800.0,4900.0,4800.0,4800.0,71900],["2017-10-30",4500.0,4900.0,4400.0,4800.0,48800],["2017-10-31",4600.0,5100.0,4600.0,4700.0,190260],["2017-11-01",4900.0,5100.0,4800.0,4900.0,327412],["2017-11-02",5000.0,5100.0,4900.0,4900.0,48700],["2017-11-03",5000.0,5000.0,4800.0,4900.0,856300],["2017-11-06",4900.0,5300.0,4900.0,5300.0,135696],["2017-11-07",5500.0,5800.0,5400.0,5800.0,540312],["2017-11-08",5900.0,6200.0,5900.0,6000.0,63060],["2017-11-09",6000.0,6200.0,5800.0,6100.0,82466],["2017-11-10",5900.0,6100.0,5900.0,6000.0,54730],["2017-11-13",5900.0,5900.0,5700.0,5800.0,70620],["2017-11-14",5600.0,5900.0,5400.0,5500.0,9916],["2017-11-15",5800.0,5800.0,5000.0,5000.0,56092],["2017-11-16",4900.0,4900.0,4900.0,4900.0,422420],["2017-11-17",4900.0,4900.0,4500.0,4500.0,441300],["2017-11-20",4500.0,4500.0,4200.0,4400.0,24456],["2017-11-21",4700.0,4800.0,4100.0,4500.0,18100],["2017-11-22",4400.0,4400.0,4100.0,4100.0,43345],["2017-11-23",3800.0,4000.0,3800.0,4000.0,12900],["2017-11-24",3700.0,4000.0,3600.0,3600.0,86900],["2017-11-27",3600.0,3600.0,3300.0,3300.0,86700],["2017-11-28",3300.0,3500.0,3100.0,3400.0,38366],["2017-11-29",3300.0,3400.0,3200.0,3200.0,24100],["2017-11-30",3200.0,3300.0,2900.0,3100.0,63540],["2017-12-01",3300.0,3300.0,3000.0,3100.0,6100],["2017-12-04",3100.0,3100.0,2900.0,2900.0,23230],["2017-12-05",3100.0,3100.0,3100.0,3100.0,13800],["2017-12-06",3100.0,3400.0,3100.0,3400.0,5800],["2017-12-07",3300.0,3300.0,3100.0,3100.0,3281],["2017-12-08",3100.0,3300.0,3100.0,3300.0,9715],["2017-12-11",3100.0,3300.0,3100.0,3300.0,700],["2017-12-12",3100.0,3100.0,3000.0,3100.0,21200],["2017-12-13",3100.0,3200.0,2900.0,3200.0,4000],["2017-12-14",3100.0,3100.0,3100.0,3100.0,100],["2017-12-15",3100.0,3200.0,3000.0,3100.0,23710],["2017-12-18",3000.0,3000.0,2900.0,2900.0,12800],["2017-12-19",2900.0,3000.0,2900.0,3000.0,1600],["2017-12-20",2900.0,3000.0,2900.0,3000.0,5600],["2017-12-21",2900.0,3000.0,2900.0,3000.0,7418],["2017-12-22",3000.0,3100.0,3000.0,3100.0,27800],["2017-12-25",3000.0,3000.0,3000.0,3000.0,1000],["2017-12-26",2900.0,3000.0,2900.0,3000.0,4000],["2017-12-27",2900.0,3100.0,2900.0,3100.0,19700],["2017-12-28",3100.0,3100.0,3100.0,3100.0,21053],["2017-12-29",2800.0,3100.0,2800.0,3100.0,24281],["2018-01-02",3000.0,3100.0,3000.0,3100.0,4000],["2018-01-03",2900.0,3100.0,2800.0,3100.0,1941],["2018-01-04",3000.0,3100.0,2900.0,3100.0,23000],["2018-01-05",3100.0,3200.0,2900.0,3200.0,2600],["2018-01-08",3000.0,3200.0,3000.0,3200.0,5180],["2018-01-09",3000.0,3000.0,2900.0,2900.0,86733],["2018-01-10",3000.0,3100.0,3000.0,3100.0,14000],["2018-01-11",3100.0,3200.0,3100.0,3200.0,8160],["2018-01-12",3100.0,3200.0,3100.0,3200.0,37100],["2018-01-15",3200.0,3200.0,3100.0,3100.0,29000],["2018-01-16",3100.0,3100.0,3100.0,3100.0,0],["2018-01-17",3000.0,3100.0,2900.0,3100.0,37200],["2018-01-18",3000.0,3000.0,2900.0,3000.0,5600],["2018-01-19",2900.0,3000.0,2700.0,3000.0,9600],["2018-01-22",3000.0,3000.0,2800.0,2800.0,10926],["2018-01-23",2800.0,3000.0,2700.0,3000.0,12500],["2018-01-24",3000.0,3000.0,3000.0,3000.0,0],["2018-01-25",2900.0,3000.0,2800.0,3000.0,4200],["2018-01-26",2900.0,2900.0,2800.0,2900.0,29806],["2018-01-29",2800.0,3000.0,2800.0,3000.0,27600],["2018-01-30",2800.0,3000.0,2800.0,3000.0,3300],["2018-01-31",2700.0,2900.0,2700.0,2900.0,2120],["2018-02-01",2900.0,2900.0,2900.0,2900.0,13700],["2018-02-02",2900.0,2900.0,2900.0,2900.0,0],["2018-02-05",2700.0,3000.0,2700.0,3000.0,2400],["2018-02-06",2700.0,2900.0,2700.0,2900.0,9100],["2018-02-07",2900.0,2900.0,2900.0,2900.0,23000],["2018-02-08",2900.0,3000.0,2900.0,3000.0,5100],["2018-02-09",2700.0,3000.0,2700.0,3000.0,390],["2018-02-12",3000.0,3000.0,3000.0,3000.0,1253700],["2018-02-13",3000.0,3000.0,3000.0,3000.0,200],["2018-02-21",3100.0,3100.0,3100.0,3100.0,300],["2018-02-22",3000.0,3000.0,3000.0,3000.0,200],["2018-02-23",2900.0,3000.0,2900.0,3000.0,1100],["2018-02-26",2900.0,3000.0,2900.0,3000.0,18680],["2018-02-27",3000.0,3000.0,2800.0,3000.0,2000],["2018-02-28",3100.0,3100.0,3100.0,3100.0,264],["2018-03-01",3100.0,3100.0,2800.0,2800.0,3800],["2018-03-02",2800.0,2800.0,2600.0,2800.0,14900],["2018-03-05",2700.0,2900.0,2700.0,2900.0,3300],["2018-03-06",2800.0,2900.0,2800.0,2900.0,4102],["2018-03-07",2900.0,3000.0,2900.0,3000.0,6096],["2018-03-08",3000.0,3000.0,3000.0,3000.0,0],["2018-03-09",3000.0,3100.0,3000.0,3000.0,5100],["2018-03-12",3000.0,3000.0,3000.0,3000.0,0],["2018-03-13",3000.0,3000.0,3000.0,3000.0,0],["2018-03-14",2800.0,3000.0,2800.0,3000.0,9600],["2018-03-15",2800.0,3000.0,2800.0,3000.0,3000],["2018-03-16",2800.0,2900.0,2800.0,2900.0,25100],["2018-03-19",2900.0,3000.0,2900.0,3000.0,61500],["2018-03-20",3000.0,3000.0,3000.0,3000.0,0],["2018-03-21",2900.0,3000.0,2700.0,3000.0,11300],["2018-03-22",2900.0,3000.0,2900.0,3000.0,8980],["2018-03-23",2900.0,3000.0,2900.0,3000.0,3800],["2018-03-26",3000.0,3000.0,3000.0,3000.0,40],["2018-03-27",2700.0,3000.0,2700.0,3000.0,720],["2018-03-28",2700.0,2900.0,2700.0,2900.0,1847],["2018-03-29",2900.0,2900.0,2900.0,2900.0,5],["2018-03-30",2900.0,2900.0,2900.0,2900.0,0],["2018-04-02",2900.0,2900.0,2900.0,2900.0,52000],["2018-04-03",3000.0,3000.0,3000.0,3000.0,200],["2018-04-04",2700.0,3000.0,2700.0,3000.0,300],["2018-04-05",2700.0,3000.0,2700.0,3000.0,700],["2018-04-06",2700.0,3000.0,2700.0,3000.0,600],["2018-04-09",2800.0,3000.0,2800.0,3000.0,700],["2018-04-10",3000.0,3000.0,3000.0,3000.0,0],["2018-04-11",3000.0,3000.0,3000.0,3000.0,0],["2018-04-12",3000.0,3000.0,3000.0,3000.0,0],["2018-04-13",2700.0,2700.0,2700.0,2700.0,500],["2018-04-16",2700.0,2700.0,2700.0,2700.0,0],["2018-04-17",2700.0,2700.0,2700.0,2700.0,0],["2018-04-18",2700.0,2700.0,2700.0,2700.0,28200],["2018-04-19",2900.0,2900.0,2900.0,2900.0,6400],["2018-04-20",2900.0,2900.0,2900.0,2900.0,0],["2018-04-23",2900.0,2900.0,2900.0,2900.0,0],["2018-04-24",2700.0,2800.0,2700.0,2800.0,600],["2018-04-26",2600.0,2900.0,2600.0,2900.0,3500],["2018-04-27",2700.0,2800.0,2700.0,2800.0,3200],["2018-05-02",2800.0,2800.0,2800.0,2800.0,0],["2018-05-03",2800.0,2800.0,2800.0,2800.0,0],["2018-05-04",2600.0,2800.0,2600.0,2800.0,6200],["2018-05-07",2800.0,2800.0,2800.0,2800.0,0],["2018-05-08",2800.0,2800.0,2800.0,2800.0,0],["2018-05-09",2700.0,2800.0,2600.0,2800.0,66800],["2018-05-10",2700.0,2700.0,2700.0,2700.0,60200],["2018-05-11",2700.0,2700.0,2700.0,2700.0,0],["2018-05-14",2700.0,2700.0,2600.0,2700.0,71300],["2018-05-15",2500.0,2700.0,2500.0,2700.0,1500],["2018-05-16",2500.0,2500.0,2500.0,2500.0,100],["2018-05-17",2500.0,2500.0,2500.0,2500.0,9000],["2018-05-18",2300.0,2300.0,2300.0,2300.0,5500],["2018-05-21",2100.0,2500.0,2100.0,2500.0,57200],["2018-05-22",2700.0,2700.0,2700.0,2700.0,100],["2018-05-23",2700.0,2700.0,2700.0,2700.0,0],["2018-05-24",2700.0,2700.0,2700.0,2700.0,0],["2018-05-25",2700.0,2700.0,2700.0,2700.0,0],["2018-05-28",2700.0,2700.0,2700.0,2700.0,0],["2018-05-29",2500.0,2800.0,2500.0,2800.0,13400],["2018-05-30",2800.0,2800.0,2800.0,2800.0,0],["2018-05-31",2800.0,2800.0,2800.0,2800.0,0],["2018-06-01",2800.0,2800.0,2800.0,2800.0,0],["2018-06-04",2600.0,2600.0,2600.0,2600.0,4500],["2018-06-05",2400.0,2400.0,2400.0,2400.0,48400],["2018-06-06",2200.0,2400.0,2200.0,2400.0,6133],["2018-06-07",2200.0,2400.0,2200.0,2400.0,8800],["2018-06-08",2200.0,2400.0,2200.0,2400.0,600],["2018-06-11",2400.0,2400.0,2400.0,2400.0,0],["2018-06-12",2600.0,2600.0,2600.0,2600.0,100],["2018-06-13",2600.0,2600.0,2600.0,2600.0,0],["2018-06-14",2600.0,2600.0,2600.0,2600.0,0],["2018-06-15",2600.0,2600.0,2600.0,2600.0,0],["2018-06-18",2600.0,2600.0,2600.0,2600.0,0],["2018-06-19",2600.0,2600.0,2600.0,2600.0,0],["2018-06-20",2600.0,2600.0,2600.0,2600.0,0],["2018-06-21",2600.0,2600.0,2600.0,2600.0,0],["2018-06-22",2400.0,2400.0,2400.0,2400.0,4700],["2018-06-25",2400.0,2400.0,2400.0,2400.0,0],["2018-06-26",2400.0,2400.0,2400.0,2400.0,1200],["2018-06-27",2400.0,2400.0,2400.0,2400.0,0],["2018-06-28",2400.0,2400.0,2400.0,2400.0,0],["2018-06-29",2400.0,2400.0,2400.0,2400.0,0],["2018-07-02",2500.0,2500.0,2500.0,2500.0,100],["2018-07-03",2700.0,2700.0,2700.0,2700.0,100],["2018-07-04",2700.0,2700.0,2700.0,2700.0,0],["2018-07-05",2700.0,2700.0,2700.0,2700.0,545000],["2018-07-06",2600.0,2600.0,2600.0,2600.0,453800],["2018-07-09",2600.0,2600.0,2600.0,2600.0,0],["2018-07-10",2600.0,2600.0,2600.0,2600.0,0],["2018-07-11",2600.0,2600.0,2600.0,2600.0,0],["2018-07-12",2600.0,2600.0,2600.0,2600.0,0],["2018-07-13",2600.0,2600.0,2600.0,2600.0,0],["2018-07-16",2600.0,2700.0,2400.0,2700.0,113900],["2018-07-17",2500.0,2600.0,2500.0,2600.0,300],["2018-07-18",2400.0,2600.0,2400.0,2600.0,300],["2018-07-19",2600.0,2600.0,2600.0,2600.0,0],["2018-07-20",2600.0,2600.0,2600.0,2600.0,0],["2018-07-23",2400.0,2600.0,2400.0,2600.0,1100],["2018-07-24",2600.0,2600.0,2600.0,2600.0,0],["2018-07-25",2600.0,2600.0,2600.0,2600.0,0],["2018-07-26",2800.0,2800.0,2800.0,2800.0,100],["2018-07-27",2800.0,2800.0,2800.0,2800.0,0],["2018-07-30",2800.0,2800.0,2800.0,2800.0,0],["2018-07-31",2600.0,2700.0,2600.0,2700.0,200],["2018-08-01",2700.0,2700.0,2700.0,2700.0,0],["2018-08-02",2500.0,2600.0,2500.0,2600.0,1100],["2018-08-03",2400.0,2600.0,2400.0,2600.0,6100],["2018-08-06",2400.0,2400.0,2400.0,2400.0,19600],["2018-08-07",2500.0,2500.0,2500.0,2500.0,100],["2018-08-08",2700.0,2700.0,2700.0,2700.0,100900],["2018-08-09",2700.0,2700.0,2700.0,2700.0,0],["2018-08-10",2500.0,2700.0,2500.0,2700.0,5100],["2018-08-13",2800.0,2800.0,2800.0,2800.0,45100],["2018-08-14",2600.0,2700.0,2600.0,2700.0,3100],["2018-08-15",2600.0,2600.0,2500.0,2500.0,3400],["2018-08-16",2700.0,2700.0,2700.0,2700.0,100],["2018-08-17",2700.0,2700.0,2700.0,2700.0,0],["2018-08-20",2500.0,2900.0,2500.0,2900.0,1500],["2018-08-21",2900.0,2900.0,2900.0,2900.0,0],["2018-08-22",2800.0,2900.0,2700.0,2900.0,136800],["2018-08-23",2900.0,2900.0,2900.0,2900.0,1000],["2018-08-24",2900.0,2900.0,2900.0,2900.0,0],["2018-08-27",2800.0,2800.0,2800.0,2800.0,300],["2018-08-28",2800.0,2800.0,2800.0,2800.0,1200],["2018-08-29",2800.0,2800.0,2800.0,2800.0,0],["2018-08-30",2800.0,2800.0,2800.0,2800.0,0],["2018-08-31",2700.0,2700.0,2700.0,2700.0,300],["2018-09-04",2700.0,2700.0,2700.0,2700.0,0],["2018-09-05",2700.0,2700.0,2700.0,2700.0,0],["2018-09-06",2500.0,2500.0,2500.0,2500.0,12900],["2018-09-07",2700.0,2700.0,2600.0,2700.0,53400],["2018-09-10",2700.0,2700.0,2700.0,2700.0,100],["2018-09-11",2900.0,2900.0,2900.0,2900.0,100],["2018-09-12",2800.0,2900.0,2800.0,2900.0,2700],["2018-09-13",2700.0,2700.0,2700.0,2700.0,5900],["2018-09-14",2700.0,2800.0,2700.0,2800.0,5100],["2018-09-17",2600.0,2800.0,2600.0,2800.0,3100],["2018-09-18",2800.0,2800.0,2800.0,2800.0,477600],["2018-09-19",2600.0,2800.0,2600.0,2800.0,365900],["2018-09-20",2700.0,2900.0,2600.0,2900.0,223400],["2018-09-21",2900.0,3000.0,2700.0,3000.0,35400],["2018-09-24",2800.0,2900.0,2700.0,2800.0,11500],["2018-09-25",2700.0,2900.0,2600.0,2900.0,5400],["2018-09-26",2800.0,3000.0,2800.0,3000.0,2100],["2018-09-27",2700.0,3000.0,2700.0,3000.0,5100],["2018-09-28",2800.0,3000.0,2800.0,3000.0,5300],["2018-10-01",3000.0,3000.0,3000.0,3000.0,4000],["2018-10-02",3000.0,3200.0,2900.0,3200.0,16600],["2018-10-03",3000.0,3200.0,2900.0,3200.0,21800],["2018-10-04",3100.0,3100.0,3100.0,3100.0,18100],["2018-10-05",3200.0,3200.0,3200.0,3200.0,1200],["2018-10-08",3000.0,3100.0,2900.0,2900.0,6000],["2018-10-09",2800.0,3100.0,2700.0,2800.0,4600],["2018-10-10",2700.0,2700.0,2700.0,2700.0,5500],["2018-10-11",2600.0,2800.0,2600.0,2800.0,800],["2018-10-12",2900.0,2900.0,2700.0,2700.0,2200],["2018-10-15",2800.0,2900.0,2800.0,2800.0,17100],["2018-10-16",3000.0,3000.0,2800.0,2800.0,14000],["2018-10-17",2800.0,3000.0,2800.0,2900.0,13400],["2018-10-18",2900.0,3000.0,2800.0,2800.0,29100],["2018-10-19",3000.0,3000.0,2700.0,2700.0,13400],["2018-10-22",2700.0,2900.0,2700.0,2700.0,31600],["2018-10-23",2700.0,2900.0,2700.0,2700.0,22996],["2018-10-24",2700.0,2900.0,2500.0,2600.0,35500],["2018-10-25",2600.0,2800.0,2500.0,2500.0,29300],["2018-10-26",2700.0,2700.0,2400.0,2400.0,113700],["2018-10-29",2600.0,2600.0,2400.0,2400.0,37600],["2018-10-30",2600.0,2600.0,2500.0,2500.0,17400],["2018-10-31",2700.0,2700.0,2600.0,2700.0,7600],["2018-11-01",2900.0,2900.0,2500.0,2600.0,54300],["2018-11-02",2800.0,2800.0,2600.0,2600.0,21500],["2018-11-05",2600.0,2600.0,2600.0,2600.0,0],["2018-11-06",2500.0,2500.0,2500.0,2500.0,200],["2018-11-07",2700.0,2700.0,2500.0,2500.0,12400],["2018-11-08",2500.0,2500.0,2500.0,2500.0,1300],["2018-11-09",2700.0,2700.0,2600.0,2600.0,1100],["2018-11-12",2500.0,2800.0,2500.0,2800.0,1400],["2018-11-13",2800.0,3000.0,2600.0,2600.0,6300],["2018-11-14",2800.0,2800.0,2500.0,2600.0,34200],["2018-11-15",2500.0,2800.0,2500.0,2600.0,8400],["2018-11-16",2800.0,2800.0,2600.0,2600.0,2000],["2018-11-19",2500.0,2800.0,2500.0,2800.0,2100],["2018-11-20",3000.0,3000.0,2700.0,3000.0,5600],["2018-11-21",2800.0,2800.0,2800.0,2800.0,600],["2018-11-22",3000.0,3000.0,2800.0,2800.0,4300],["2018-11-23",2800.0,2800.0,2800.0,2800.0,0],["2018-11-26",3000.0,3000.0,2600.0,2600.0,2300],["2018-11-27",2700.0,2800.0,2700.0,2800.0,900],["2018-11-28",3000.0,3000.0,2600.0,2900.0,12100],["2018-11-29",3100.0,3100.0,3100.0,3100.0,1200],["2018-11-30",2800.0,2800.0,2800.0,2800.0,500],["2018-12-03",2700.0,3000.0,2700.0,3000.0,5800],["2018-12-04",3300.0,3300.0,2800.0,3200.0,3000],["2018-12-05",3400.0,3400.0,3400.0,3400.0,5000],["2018-12-06",3400.0,3400.0,3400.0,3400.0,0],["2018-12-07",3400.0,3400.0,3400.0,3400.0,3000],["2018-12-10",3700.0,3700.0,3700.0,3700.0,100],["2018-12-11",3700.0,3700.0,3700.0,3700.0,0],["2018-12-12",4000.0,4000.0,4000.0,4000.0,100],["2018-12-13",4300.0,4300.0,4000.0,4000.0,200],["2018-12-14",3600.0,3600.0,3600.0,3600.0,100],["2018-12-17",3900.0,3900.0,3300.0,3300.0,200],["2018-12-18",3000.0,3400.0,3000.0,3400.0,6900],["2018-12-19",3600.0,3600.0,3600.0,3600.0,200],["2018-12-20",3700.0,3700.0,3700.0,3700.0,4000],["2018-12-21",3700.0,3700.0,3700.0,3700.0,0],["2018-12-24",4000.0,4000.0,4000.0,4000.0,100],["2018-12-25",4300.0,4300.0,4300.0,4300.0,100],["2018-12-26",4700.0,4700.0,4700.0,4700.0,100],["2018-12-27",4700.0,4700.0,4700.0,4700.0,0],["2018-12-28",5100.0,5100.0,5100.0,5100.0,100],["2019-01-02",5600.0,5600.0,5300.0,5300.0,108500],["2019-01-03",5700.0,5700.0,4800.0,5300.0,900],["2019-01-04",5300.0,5300.0,5300.0,5300.0,0],["2019-01-07",5800.0,5800.0,5300.0,5300.0,200],["2019-01-08",5300.0,5300.0,5300.0,5300.0,0],["2019-01-09",5300.0,5300.0,5300.0,5300.0,0],["2019-01-10",5300.0,5300.0,5300.0,5300.0,0],["2019-01-11",5300.0,5300.0,5300.0,5300.0,0],["2019-01-14",5300.0,5300.0,5300.0,5300.0,0],["2019-01-15",5300.0,5300.0,5300.0,5300.0,0],["2019-01-16",5700.0,5700.0,5700.0,5700.0,100],["2019-01-17",6100.0,6100.0,5200.0,5200.0,200],["2019-01-18",5700.0,5700.0,4700.0,5200.0,2200],["2019-01-21",5600.0,5600.0,5600.0,5600.0,1800],["2019-01-22",5600.0,5600.0,5600.0,5600.0,0],["2019-01-23",5600.0,5600.0,5600.0,5600.0,284300],["2019-01-24",5600.0,5600.0,5600.0,5600.0,1167100],["2019-01-25",5600.0,5600.0,5600.0,5600.0,0],["2019-01-28",5600.0,5600.0,5600.0,5600.0,0],["2019-01-29",5600.0,5600.0,5600.0,5600.0,0],["2019-01-30",5600.0,5600.0,5600.0,5600.0,0],["2019-01-31",5600.0,5600.0,5600.0,5600.0,0],["2019-02-01",5600.0,5600.0,5600.0,5600.0,0],["2019-02-11",5600.0,5600.0,5600.0,5600.0,0],["2019-02-12",5600.0,5600.0,5600.0,5600.0,0],["2019-02-13",5600.0,5600.0,5600.0,5600.0,0],["2019-02-14",5600.0,5600.0,5600.0,5600.0,0],["2019-02-15",5600.0,5600.0,5600.0,5600.0,0],["2019-02-18",6000.0,6000.0,5100.0,5100.0,200],["2019-02-19",5100.0,5100.0,5100.0,5100.0,0],["2019-02-20",5100.0,5100.0,5100.0,5100.0,0],["2019-02-21",5100.0,5100.0,5100.0,5100.0,0],["2019-02-22",5100.0,5100.0,5100.0,5100.0,0],["2019-02-25",5100.0,5100.0,5100.0,5100.0,0],["2019-02-26",5100.0,5100.0,5100.0,5100.0,0],["2019-02-27",5100.0,5100.0,5100.0,5100.0,0],["2019-02-28",5100.0,5100.0,5100.0,5100.0,0],["2019-03-01",5100.0,5100.0,5100.0,5100.0,0],["2019-03-04",5100.0,5100.0,5100.0,5100.0,0],["2019-03-05",5100.0,5100.0,5100.0,5100.0,0],["2019-03-06",5100.0,5100.0,5100.0,5100.0,0],["2019-03-07",5100.0,5100.0,5100.0,5100.0,0],["2019-03-08",5100.0,5100.0,5100.0,5100.0,0],["2019-03-11",5100.0,5100.0,5100.0,5100.0,0],["2019-03-12",5100.0,5100.0,5100.0,5100.0,0],["2019-03-13",5600.0,5600.0,4600.0,4600.0,200],["2019-03-14",4600.0,4600.0,4600.0,4600.0,0],["2019-03-15",4600.0,4600.0,4600.0,4600.0,0],["2019-03-18",4600.0,4600.0,4600.0,4600.0,0],["2019-03-19",4200.0,4200.0,4200.0,4200.0,157],["2019-03-20",4000.0,4000.0,3800.0,3800.0,200],["2019-03-21",3800.0,3800.0,3800.0,3800.0,0],["2019-03-22",3500.0,3500.0,3500.0,3500.0,600],["2019-03-25",3800.0,3800.0,3800.0,3800.0,100],["2019-03-26",3500.0,3500.0,3500.0,3500.0,100],["2019-03-27",3200.0,3500.0,3200.0,3500.0,600],["2019-03-28",3500.0,3500.0,3500.0,3500.0,0],["2019-03-29",3200.0,3200.0,3200.0,3200.0,100],["2019-04-01",2900.0,2900.0,2900.0,2900.0,2400],["2019-04-02",2700.0,3100.0,2700.0,2700.0,6800],["2019-04-03",2500.0,2700.0,2500.0,2700.0,12900],["2019-04-04",2500.0,2500.0,2500.0,2500.0,7100],["2019-04-05",2400.0,2500.0,2300.0,2500.0,11800],["2019-04-08",2300.0,2600.0,2300.0,2600.0,25864],["2019-04-09",2600.0,2600.0,2600.0,2600.0,2300],["2019-04-10",2600.0,2800.0,2600.0,2800.0,8600],["2019-04-11",2800.0,3000.0,2800.0,3000.0,1100],["2019-04-12",3200.0,3200.0,3200.0,3200.0,13600],["2019-04-16",2900.0,3300.0,2900.0,3100.0,178000],["2019-04-17",2800.0,2900.0,2800.0,2800.0,248300],["2019-04-18",2800.0,2800.0,2800.0,2800.0,0],["2019-04-19",2800.0,2800.0,2600.0,2600.0,1400],["2019-04-22",2500.0,2500.0,2400.0,2500.0,5800],["2019-04-23",2700.0,2700.0,2700.0,2700.0,10300],["2019-04-24",2900.0,2900.0,2700.0,2800.0,3700],["2019-04-25",2800.0,2800.0,2800.0,2800.0,1000],["2019-04-26",2800.0,2800.0,2800.0,2800.0,0],["2019-05-02",2800.0,2800.0,2800.0,2800.0,400],["2019-05-03",2800.0,2900.0,2800.0,2900.0,1200],["2019-05-06",2900.0,2900.0,2900.0,2900.0,0],["2019-05-07",2900.0,2900.0,2900.0,2900.0,200],["2019-05-08",2900.0,2900.0,2900.0,2900.0,0],["2019-05-09",2900.0,2900.0,2900.0,2900.0,0],["2019-05-10",2800.0,2800.0,2800.0,2800.0,108500],["2019-05-13",2600.0,2700.0,2600.0,2700.0,7300],["2019-05-14",2600.0,2600.0,2500.0,2600.0,3700],["2019-05-15",2400.0,2800.0,2400.0,2800.0,200],["2019-05-16",2600.0,2600.0,2600.0,2600.0,600],["2019-05-17",2400.0,2700.0,2400.0,2700.0,1000],["2019-05-20",2500.0,2500.0,2500.0,2500.0,5300],["2019-05-21",2700.0,2700.0,2700.0,2700.0,100],["2019-05-22",2800.0,2800.0,2800.0,2800.0,100],["2019-05-23",2800.0,2800.0,2800.0,2800.0,0],["2019-05-24",2800.0,2800.0,2800.0,2800.0,0],["2019-05-27",2800.0,2800.0,2800.0,2800.0,0],["2019-05-28",2800.0,2800.0,2800.0,2800.0,0],["2019-05-29",2800.0,2800.0,2800.0,2800.0,0],["2019-05-30",2600.0,2600.0,2600.0,2600.0,100],["2019-05-31",2800.0,2800.0,2800.0,2800.0,100],["2019-06-03",2800.0,2800.0,2800.0,2800.0,0],["2019-06-04",2800.0,2800.0,2800.0,2800.0,0],["2019-06-05",2800.0,2800.0,2800.0,2800.0,250000],["2019-06-06",2800.0,2800.0,2800.0,2800.0,0],["2019-06-07",2800.0,2800.0,2800.0,2800.0,0],["2019-06-10",2800.0,2800.0,2800.0,2800.0,0],["2019-06-11",2800.0,2800.0,2800.0,2800.0,0],["2019-06-12",2800.0,2800.0,2800.0,2800.0,0],["2019-06-13",2800.0,2800.0,2800.0,2800.0,0],["2019-06-14",2800.0,2800.0,2800.0,2800.0,300000],["2019-06-17",2800.0,2800.0,2800.0,2800.0,0],["2019-06-18",2800.0,2800.0,2800.0,2800.0,0],["2019-06-19",2600.0,2600.0,2600.0,2600.0,100],["2019-06-20",2600.0,2600.0,2600.0,2600.0,100],["2019-06-21",2600.0,2600.0,2600.0,2600.0,96],["2019-06-24",2600.0,2600.0,2600.0,2600.0,0],["2019-06-25",2500.0,2500.0,2500.0,2500.0,30500],["2019-06-26",2500.0,2600.0,2300.0,2600.0,1200],["2019-06-27",2800.0,2800.0,2800.0,2800.0,100],["2019-06-28",2800.0,2800.0,2800.0,2800.0,0],["2019-07-01",2600.0,2600.0,2600.0,2600.0,1000],["2019-07-02",2600.0,2600.0,2600.0,2600.0,0],["2019-07-03",2600.0,2600.0,2600.0,2600.0,0],["2019-07-04",2400.0,2700.0,2400.0,2600.0,9700],["2019-07-05",2600.0,2600.0,2600.0,2600.0,0],["2019-07-08",2400.0,2600.0,2400.0,2600.0,11900],["2019-07-09",2400.0,2400.0,2400.0,2400.0,182100],["2019-07-10",2400.0,2400.0,2400.0,2400.0,0],["2019-07-11",2400.0,2400.0,2400.0,2400.0,300],["2019-07-12",2500.0,2500.0,2400.0,2400.0,600],["2019-07-15",2300.0,2400.0,2300.0,2400.0,1800],["2019-07-16",2400.0,2600.0,2400.0,2600.0,300],["2019-07-17",2600.0,2600.0,2600.0,2600.0,0],["2019-07-18",2700.0,2700.0,2700.0,2700.0,200],["2019-07-19",2600.0,2600.0,2600.0,2600.0,1000],["2019-07-22",2400.0,2800.0,2400.0,2800.0,200],["2019-07-23",2900.0,2900.0,2900.0,2900.0,100],["2019-07-24",2900.0,2900.0,2900.0,2900.0,0],["2019-07-25",2900.0,2900.0,2900.0,2900.0,0],["2019-07-26",2900.0,2900.0,2900.0,2900.0,0],["2019-07-29",2900.0,2900.0,2900.0,2900.0,0],["2019-07-30",2900.0,2900.0,2900.0,2900.0,0],["2019-07-31",2900.0,2900.0,2900.0,2900.0,0],["2019-08-01",2900.0,2900.0,2900.0,2900.0,0],["2019-08-02",2900.0,2900.0,2900.0,2900.0,0],["2019-08-05",2900.0,2900.0,2900.0,2900.0,0],["2019-08-06",2900.0,2900.0,2900.0,2900.0,0],["2019-08-07",2900.0,2900.0,2900.0,2900.0,0],["2019-08-08",2800.0,2900.0,2800.0,2900.0,10100],["2019-08-09",3000.0,3000.0,3000.0,3000.0,100],["2019-08-12",3000.0,3000.0,3000.0,3000.0,0],["2019-08-13",3000.0,3000.0,3000.0,3000.0,0],["2019-08-14",3000.0,3000.0,3000.0,3000.0,0],["2019-08-15",3000.0,3000.0,3000.0,3000.0,100],["2019-08-16",3000.0,3000.0,3000.0,3000.0,1000],["2019-08-19",3000.0,3000.0,3000.0,3000.0,0],["2019-08-20",3000.0,3000.0,3000.0,3000.0,0],["2019-08-21",3000.0,3000.0,3000.0,3000.0,0],["2019-08-22",3000.0,3000.0,3000.0,3000.0,0],["2019-08-23",3100.0,3100.0,3100.0,3100.0,200],["2019-08-26",3100.0,3100.0,3100.0,3100.0,0],["2019-08-27",3100.0,3100.0,3100.0,3100.0,0],["2019-08-28",3100.0,3100.0,3100.0,3100.0,0],["2019-08-29",3100.0,3100.0,3100.0,3100.0,0],["2019-08-30",3100.0,3100.0,3100.0,3100.0,0],["2019-09-03",3100.0,3100.0,3100.0,3100.0,0],["2019-09-04",3100.0,3100.0,3100.0,3100.0,0],["2019-09-05",3100.0,3100.0,3100.0,3100.0,0],["2019-09-06",3100.0,3100.0,3100.0,3100.0,0],["2019-09-09",3100.0,3100.0,3100.0,3100.0,0],["2019-09-10",3100.0,3100.0,3100.0,3100.0,0],["2019-09-11",3100.0,3100.0,3100.0,3100.0,0],["2019-09-12",3100.0,3100.0,3100.0,3100.0,0],["2019-09-13",3100.0,3100.0,3100.0,3100.0,0],["2019-09-16",3100.0,3100.0,3100.0,3100.0,0],["2019-09-17",3100.0,3100.0,3100.0,3100.0,0],["2019-09-18",3100.0,3100.0,3100.0,3100.0,0],["2019-09-19",2800.0,2800.0,2800.0,2800.0,500],["2019-09-20",3000.0,3000.0,3000.0,3000.0,100],["2019-09-23",3000.0,3000.0,3000.0,3000.0,0],["2019-09-24",3000.0,3000.0,3000.0,3000.0,0],["2019-09-25",3000.0,3000.0,3000.0,3000.0,0],["2019-09-26",3000.0,3000.0,3000.0,3000.0,0],["2019-09-27",3000.0,3000.0,3000.0,3000.0,0],["2019-09-30",2900.0,3000.0,2900.0,3000.0,317100],["2019-10-01",3000.0,3000.0,2700.0,2700.0,1300],["2019-10-02",2900.0,2900.0,2900.0,2900.0,100],["2019-10-03",3000.0,3000.0,3000.0,3000.0,100],["2019-10-04",3000.0,3000.0,3000.0,3000.0,0],["2019-10-07",3000.0,3000.0,3000.0,3000.0,0],["2019-10-08",3000.0,3000.0,3000.0,3000.0,0],["2019-10-09",3000.0,3000.0,3000.0,3000.0,0],["2019-10-10",2700.0,2700.0,2700.0,2700.0,300],["2019-10-11",2800.0,2800.0,2800.0,2800.0,100],["2019-10-14",3000.0,3000.0,3000.0,3000.0,100],["2019-10-15",3000.0,3000.0,3000.0,3000.0,0],["2019-10-16",3000.0,3000.0,3000.0,3000.0,0],["2019-10-17",3000.0,3000.0,3000.0,3000.0,0],["2019-10-18",3000.0,3000.0,3000.0,3000.0,0],["2019-10-21",3000.0,3000.0,3000.0,3000.0,0],["2019-10-22",3000.0,3000.0,3000.0,3000.0,0],["2019-10-23",3000.0,3000.0,3000.0,3000.0,0],["2019-10-24",3000.0,3000.0,3000.0,3000.0,0],["2019-10-25",3000.0,3000.0,3000.0,3000.0,0],["2019-10-28",2700.0,2800.0,2700.0,2800.0,13700],["2019-10-29",3000.0,3000.0,3000.0,3000.0,100],["2019-10-30",3000.0,3000.0,3000.0,3000.0,0],["2019-10-31",3000.0,3000.0,3000.0,3000.0,0],["2019-11-01",3000.0,3000.0,3000.0,3000.0,0],["2019-11-04",3000.0,3000.0,3000.0,3000.0,0],["2019-11-05",3000.0,3000.0,3000.0,3000.0,0],["2019-11-06",3000.0,3000.0,3000.0,3000.0,0],["2019-11-07",2900.0,2900.0,2700.0,2900.0,1300],["2019-11-08",3100.0,3100.0,2900.0,2900.0,24700],["2019-11-11",2800.0,2800.0,2700.0,2700.0,2000],["2019-11-12",2700.0,2700.0,2700.0,2700.0,0],["2019-11-13",2700.0,2700.0,2700.0,2700.0,1000],["2019-11-14",2500.0,2500.0,2500.0,2500.0,400],["2019-11-15",2500.0,2500.0,2500.0,2500.0,0],["2019-11-18",2700.0,2700.0,2300.0,2300.0,183200],["2019-11-19",2500.0,2500.0,2100.0,2500.0,997300],["2019-11-20",2700.0,2700.0,2700.0,2700.0,100],["2019-11-21",2900.0,2900.0,2900.0,2900.0,42100],["2019-11-22",2700.0,3100.0,2700.0,3100.0,1100],["2019-11-25",2800.0,3400.0,2800.0,3400.0,1900],["2019-11-26",3400.0,3400.0,3400.0,3400.0,0],["2019-11-27",3400.0,3400.0,3400.0,3400.0,0],["2019-11-28",3400.0,3400.0,3400.0,3400.0,0],["2019-11-29",3400.0,3400.0,3400.0,3400.0,0],["2019-12-02",3300.0,3300.0,3300.0,3300.0,100],["2019-12-03",3300.0,3300.0,3300.0,3300.0,0],["2019-12-04",3300.0,3300.0,3300.0,3300.0,0],["2019-12-05",3300.0,3300.0,3300.0,3300.0,0],["2019-12-06",3300.0,3300.0,3300.0,3300.0,0],["2019-12-09",3300.0,3300.0,3300.0,3300.0,0],["2019-12-10",3300.0,3300.0,3300.0,3300.0,0],["2019-12-11",3300.0,3300.0,3300.0,3300.0,0],["2019-12-12",3300.0,3300.0,3300.0,3300.0,0],["2019-12-13",3300.0,3300.0,3300.0,3300.0,0],["2019-12-16",3300.0,3300.0,3300.0,3300.0,109000],["2019-12-17",3300.0,3300.0,3300.0,3300.0,0],["2019-12-18",3300.0,3300.0,3300.0,3300.0,0],["2019-12-19",3300.0,3300.0,3300.0,3300.0,0],["2019-12-20",3300.0,3300.0,3300.0,3300.0,0],["2019-12-23",3300.0,3300.0,3300.0,3300.0,0],["2019-12-24",3300.0,3300.0,3300.0,3300.0,0],["2019-12-25",3300.0,3300.0,3300.0,3300.0,0],["2019-12-26",3300.0,3300.0,3300.0,3300.0,0],["2019-12-27",3300.0,3300.0,3300.0,3300.0,0],["2019-12-30",3300.0,3300.0,3300.0,3300.0,520000],["2019-12-31",3300.0,3300.0,3300.0,3300.0,0],["2020-01-02",3300.0,3300.0,3300.0,3300.0,0],["2020-01-03",3400.0,3400.0,3400.0,3400.0,100],["2020-01-06",3400.0,3400.0,3400.0,3400.0,0],["2020-01-07",3700.0,3700.0,3700.0,3700.0,100],["2020-01-08",3700.0,3700.0,3700.0,3700.0,0],["2020-01-09",3700.0,3700.0,3700.0,3700.0,0],["2020-01-10",3700.0,3700.0,3700.0,3700.0,0],["2020-01-13",3700.0,3700.0,3700.0,3700.0,0],["2020-01-14",3700.0,3700.0,3700.0,3700.0,0],["2020-01-15",3700.0,3700.0,3700.0,3700.0,0],["2020-01-16",3700.0,3700.0,3700.0,3700.0,0],["2020-01-17",3700.0,3700.0,3700.0,3700.0,0],["2020-01-20",3700.0,3700.0,3700.0,3700.0,0],["2020-01-21",3700.0,3700.0,3700.0,3700.0,0],["2020-01-22",3700.0,3700.0,3700.0,3700.0,100],["2020-01-30",3800.0,3800.0,3800.0,3800.0,100],["2020-01-31",3500.0,3500.0,3500.0,3500.0,200],["2020-02-03",3500.0,3500.0,3500.0,3500.0,0],["2020-02-04",3500.0,3500.0,3500.0,3500.0,100],["2020-02-05",3500.0,3500.0,3500.0,3500.0,0],["2020-02-06",3500.0,3500.0,3500.0,3500.0,0],["2020-02-07",3500.0,3500.0,3500.0,3500.0,0],["2020-02-10",3500.0,3500.0,3500.0,3500.0,120000],["2020-02-11",3500.0,3500.0,3500.0,3500.0,0],["2020-02-12",3500.0,3500.0,3500.0,3500.0,0],["2020-02-13",3500.0,3500.0,3500.0,3500.0,0],["2020-02-14",3500.0,3500.0,3500.0,3500.0,100],["2020-02-17",3500.0,3500.0,3500.0,3500.0,0],["2020-02-18",3500.0,3500.0,3500.0,3500.0,100],["2020-02-19",3600.0,3600.0,3600.0,3600.0,100],["2020-02-20",3600.0,3600.0,3600.0,3600.0,0],["2020-02-21",3600.0,3600.0,3600.0,3600.0,0],["2020-02-24",3600.0,3600.0,3600.0,3600.0,0],["2020-02-25",3600.0,3600.0,3600.0,3600.0,0],["2020-02-26",3600.0,3600.0,3600.0,3600.0,100],["2020-02-27",3300.0,3300.0,3300.0,3300.0,200],["2020-02-28",3000.0,3000.0,3000.0,3000.0,2000],["2020-03-02",2700.0,2700.0,2700.0,2700.0,4400],["2020-03-03",2500.0,2600.0,2500.0,2600.0,12100],["2020-03-04",2400.0,2400.0,2400.0,2400.0,1500],["2020-03-05",2200.0,2200.0,2200.0,2200.0,2200],["2020-03-06",2200.0,2200.0,2100.0,2200.0,5100],["2020-03-09",2100.0,2100.0,2000.0,2000.0,29800],["2020-03-10",1800.0,2100.0,1800.0,1900.0,29600],["2020-03-11",1900.0,1900.0,1800.0,1800.0,1504500],["2020-03-12",1700.0,1900.0,1700.0,1900.0,12000],["2020-03-13",1800.0,2000.0,1800.0,2000.0,3200],["2020-03-16",2000.0,2200.0,2000.0,2200.0,200],["2020-03-17",2400.0,2400.0,2000.0,2400.0,4900],["2020-03-18",2200.0,2400.0,2200.0,2400.0,13400],["2020-03-19",2200.0,2400.0,2200.0,2200.0,3700],["2020-03-20",2000.0,2100.0,2000.0,2100.0,1112100],["2020-03-23",2300.0,2300.0,1900.0,1900.0,500],["2020-03-24",2000.0,2000.0,2000.0,2000.0,100],["2020-03-25",2100.0,2100.0,2100.0,2100.0,1000100],["2020-03-26",1900.0,2300.0,1900.0,2300.0,1500],["2020-03-27",2300.0,2300.0,2300.0,2300.0,1000000],["2020-03-30",2300.0,2300.0,2300.0,2300.0,0],["2020-03-31",2300.0,2300.0,2100.0,2100.0,200],["2020-04-01",2100.0,2100.0,2100.0,2100.0,100],["2020-04-03",2300.0,2300.0,2300.0,2300.0,2500200],["2020-04-06",2100.0,2100.0,2100.0,2100.0,53700],["2020-04-07",1900.0,1900.0,1900.0,1900.0,196300],["2020-04-08",1900.0,1900.0,1900.0,1900.0,0],["2020-04-09",1900.0,1900.0,1900.0,1900.0,0],["2020-04-10",1800.0,1800.0,1800.0,1800.0,1610500],["2020-04-13",1800.0,1800.0,1800.0,1800.0,0],["2020-04-14",1800.0,1800.0,1800.0,1800.0,0],["2020-04-15",1800.0,1800.0,1800.0,1800.0,0],["2020-04-16",1800.0,1800.0,1800.0,1800.0,0],["2020-04-17",1700.0,1900.0,1700.0,1700.0,1563400],["2020-04-20",1700.0,1700.0,1700.0,1700.0,0],["2020-04-21",1700.0,1700.0,1700.0,1700.0,0],["2020-04-22",1700.0,1700.0,1700.0,1700.0,0],["2020-04-23",1700.0,1700.0,1700.0,1700.0,0],["2020-04-24",1700.0,1800.0,1700.0,1800.0,67033],["2020-04-27",1800.0,1800.0,1800.0,1800.0,0],["2020-04-28",1800.0,1800.0,1800.0,1800.0,0],["2020-04-29",1800.0,1800.0,1800.0,1800.0,0],["2020-05-04",1900.0,1900.0,1900.0,1900.0,10200],["2020-05-05",2000.0,2000.0,1900.0,2000.0,37400],["2020-05-06",2200.0,2200.0,2200.0,2200.0,6500],["2020-05-07",2400.0,2400.0,2100.0,2400.0,388800],["2020-05-08",2400.0,2600.0,2300.0,2600.0,836266],["2020-05-11",2400.0,2500.0,2400.0,2500.0,9800],["2020-05-12",2300.0,2500.0,2300.0,2300.0,18200],["2020-05-13",2100.0,2400.0,2100.0,2400.0,30100],["2020-05-14",2500.0,2500.0,2500.0,2500.0,500],["2020-05-15",2500.0,2500.0,2500.0,2500.0,900],["2020-05-18",2500.0,2500.0,2500.0,2500.0,0],["2020-05-19",2300.0,2300.0,2300.0,2300.0,7000],["2020-05-20",2300.0,2300.0,2300.0,2300.0,500],["2020-05-21",2300.0,2300.0,2300.0,2300.0,0],["2020-05-22",2100.0,2100.0,2100.0,2100.0,5200],["2020-05-25",1900.0,2100.0,1900.0,2100.0,32500],["2020-05-26",2000.0,2200.0,1900.0,2200.0,382866],["2020-05-27",2200.0,2400.0,2200.0,2400.0,923400],["2020-05-28",2400.0,2600.0,2400.0,2600.0,1000],["2020-05-29",2600.0,2700.0,2400.0,2700.0,17900],["2020-06-01",2800.0,2900.0,2800.0,2800.0,13500],["2020-06-02",2800.0,2900.0,2600.0,2900.0,7000],["2020-06-03",2700.0,2900.0,2700.0,2900.0,600],["2020-06-04",2900.0,2900.0,2900.0,2900.0,0],["2020-06-05",2700.0,3000.0,2700.0,3000.0,8066],["2020-06-08",2900.0,2900.0,2900.0,2900.0,900],["2020-06-09",3000.0,3100.0,2900.0,3100.0,38600],["2020-06-10",3300.0,3300.0,3000.0,3000.0,39600],["2020-06-11",3000.0,3200.0,2800.0,3000.0,50300],["2020-06-12",2800.0,3200.0,2800.0,3200.0,10200],["2020-06-15",3200.0,3200.0,3100.0,3200.0,374700],["2020-06-16",3200.0,3300.0,3200.0,3300.0,12100],["2020-06-17",3100.0,3200.0,3100.0,3200.0,228600],["2020-06-18",3100.0,3300.0,3100.0,3300.0,2100],["2020-06-19",3300.0,3300.0,3300.0,3300.0,201200],["2020-06-22",3200.0,3300.0,3200.0,3300.0,12800],["2020-06-23",3100.0,3100.0,3100.0,3100.0,3500],["2020-06-24",3000.0,3100.0,3000.0,3100.0,3600],["2020-06-25",2900.0,3200.0,2900.0,3200.0,1600],["2020-06-26",3000.0,3000.0,3000.0,3000.0,1200],["2020-06-29",2800.0,3000.0,2800.0,3000.0,300],["2020-06-30",3000.0,3000.0,3000.0,3000.0,0],["2020-07-01",3000.0,3000.0,3000.0,3000.0,13700],["2020-07-02",3000.0,3100.0,3000.0,3100.0,305300],["2020-07-03",2800.0,3200.0,2800.0,3200.0,38500],["2020-07-06",3200.0,3500.0,3200.0,3500.0,9400],["2020-07-07",3600.0,3800.0,3600.0,3600.0,21960],["2020-07-08",3600.0,3900.0,3600.0,3800.0,28700],["2020-07-09",3600.0,3600.0,3600.0,3600.0,4000],["2020-07-10",3400.0,3600.0,3400.0,3600.0,4200],["2020-07-13",3400.0,3800.0,3400.0,3800.0,2000],["2020-07-14",3600.0,3800.0,3600.0,3800.0,200],["2020-07-15",3800.0,3800.0,3600.0,3800.0,900],["2020-07-16",3900.0,4000.0,3900.0,4000.0,204000],["2020-07-17",3800.0,4000.0,3800.0,4000.0,26800],["2020-07-20",4000.0,4000.0,3700.0,4000.0,120600],["2020-07-21",3700.0,3900.0,3700.0,3900.0,32200],["2020-07-22",3900.0,4000.0,3900.0,4000.0,22600],["2020-07-23",3900.0,4000.0,3900.0,4000.0,21900],["2020-07-24",3900.0,4000.0,3800.0,4000.0,23600],["2020-07-27",3800.0,3900.0,3800.0,3800.0,46800],["2020-07-28",4000.0,4000.0,3800.0,4000.0,14000],["2020-07-29",4000.0,4000.0,3900.0,4000.0,22600],["2020-07-30",4000.0,4000.0,3900.0,4000.0,22700],["2020-07-31",3900.0,4300.0,3900.0,4300.0,19000],["2020-08-03",4000.0,4300.0,4000.0,4300.0,500],["2020-08-04",4300.0,4300.0,4000.0,4300.0,14800],["2020-08-05",4000.0,4700.0,4000.0,4700.0,34900],["2020-08-06",4700.0,4700.0,4700.0,4700.0,200],["2020-08-07",4300.0,4600.0,4300.0,4600.0,15500],["2020-08-10",4600.0,4600.0,4200.0,4500.0,72800],["2020-08-11",4500.0,4600.0,4400.0,4600.0,18200],["2020-08-12",4600.0,4600.0,4600.0,4600.0,1300],["2020-08-13",4600.0,4900.0,4600.0,4900.0,500],["2020-08-14",4700.0,4800.0,4500.0,4800.0,4700],["2020-08-17",4400.0,4700.0,4400.0,4700.0,17900],["2020-08-18",4700.0,4700.0,4300.0,4300.0,24700],["2020-08-19",4000.0,4500.0,4000.0,4500.0,255900],["2020-08-20",4500.0,4500.0,4100.0,4500.0,20800],["2020-08-21",4500.0,4700.0,4100.0,4700.0,31000],["2020-08-24",4700.0,4700.0,4600.0,4700.0,14700],["2020-08-25",4700.0,4800.0,4600.0,4800.0,27900],["2020-08-26",4500.0,4900.0,4500.0,4900.0,22700],["2020-08-27",4900.0,5100.0,4600.0,5100.0,20900],["2020-08-28",5200.0,5400.0,4600.0,5400.0,52800],["2020-08-31",5400.0,5600.0,5000.0,5500.0,13600],["2020-09-01",5500.0,5900.0,5300.0,5300.0,48500],["2020-09-03",5300.0,5300.0,5300.0,5300.0,907991],["2020-09-04",5000.0,5200.0,5000.0,5200.0,21700],["2020-09-07",5000.0,5700.0,5000.0,5400.0,57800],["2020-09-08",5500.0,5900.0,5100.0,5700.0,44800],["2020-09-09",5500.0,6200.0,5500.0,5500.0,41500],["2020-09-10",5500.0,5500.0,5000.0,5100.0,12700],["2020-09-11",4700.0,5300.0,4600.0,5300.0,8800],["2020-09-14",5300.0,5300.0,4800.0,5300.0,10400],["2020-09-15",4800.0,5200.0,4800.0,5000.0,4700],["2020-09-16",4900.0,4900.0,4900.0,4900.0,2600],["2020-09-17",4800.0,4900.0,4800.0,4900.0,3500],["2020-09-18",4900.0,4900.0,4900.0,4900.0,0],["2020-09-21",4500.0,4700.0,4500.0,4700.0,1500],["2020-09-22",4800.0,4800.0,4800.0,4800.0,100],["2020-09-23",4700.0,4700.0,4700.0,4700.0,1200300],["2020-09-24",4600.0,4600.0,4600.0,4600.0,200],["2020-09-25",4300.0,4900.0,4300.0,4900.0,5900],["2020-09-28",4800.0,5000.0,4800.0,5000.0,1400],["2020-09-29",4700.0,4800.0,4700.0,4800.0,2000],["2020-09-30",4500.0,5000.0,4500.0,5000.0,7500],["2020-10-01",4500.0,5000.0,4500.0,5000.0,198300],["2020-10-02",4600.0,4800.0,4500.0,4800.0,186000],["2020-10-05",4800.0,4800.0,4800.0,4800.0,0],["2020-10-06",4600.0,4900.0,4600.0,4900.0,3500],["2020-10-07",4700.0,4800.0,4700.0,4800.0,1573],["2020-10-08",4700.0,4800.0,4700.0,4800.0,300],["2020-10-09",4700.0,5200.0,4700.0,5200.0,5800],["2020-10-12",5000.0,5000.0,5000.0,5000.0,1200],["2020-10-13",5000.0,5000.0,5000.0,5000.0,1250000],["2020-10-14",4500.0,4700.0,4500.0,4700.0,2200],["2020-10-15",4300.0,4600.0,4300.0,4600.0,2300],["2020-10-16",4600.0,4600.0,4600.0,4600.0,0],["2020-10-19",4400.0,4500.0,4200.0,4500.0,23800],["2020-10-20",4200.0,4700.0,4100.0,4700.0,20000],["2020-10-21",4300.0,4900.0,4300.0,4800.0,16900],["2020-10-22",4700.0,4800.0,4500.0,4800.0,19700],["2020-10-23",4500.0,5200.0,4500.0,5000.0,21000],["2020-10-26",4600.0,4600.0,4500.0,4600.0,39900],["2020-10-27",4700.0,4700.0,4700.0,4700.0,200],["2020-10-28",4500.0,4700.0,4500.0,4500.0,1300],["2020-10-29",4500.0,4800.0,4500.0,4800.0,4900],["2020-10-30",4800.0,4800.0,4800.0,4800.0,0],["2020-11-02",4800.0,4800.0,4800.0,4800.0,0],["2020-11-03",4500.0,4800.0,4500.0,4800.0,4400],["2020-11-04",4400.0,5200.0,4400.0,5200.0,45100],["2020-11-05",4700.0,4900.0,4700.0,4800.0,15600],["2020-11-06",4500.0,4500.0,4500.0,4500.0,4000],["2020-11-09",4500.0,4700.0,4500.0,4700.0,1000],["2020-11-10",4700.0,4700.0,4600.0,4600.0,800],["2020-11-11",4300.0,4500.0,4300.0,4500.0,5000],["2020-11-12",4300.0,4700.0,4200.0,4700.0,3300],["2020-11-13",4600.0,4600.0,4300.0,4600.0,400],["2020-11-16",4700.0,4700.0,4200.0,4500.0,3700],["2020-11-17",4500.0,4500.0,4500.0,4500.0,1200],["2020-11-18",4500.0,4500.0,4500.0,4500.0,700],["2020-11-19",4500.0,4500.0,4200.0,4400.0,300],["2020-11-20",4400.0,4400.0,4000.0,4000.0,1000],["2020-11-23",4300.0,4400.0,4300.0,4400.0,1100],["2020-11-24",4400.0,4600.0,4400.0,4600.0,2000],["2020-11-25",4200.0,4400.0,4200.0,4300.0,600],["2020-11-26",4000.0,4500.0,4000.0,4500.0,500],["2020-11-27",4500.0,4500.0,4500.0,4500.0,500],["2020-11-30",4500.0,4500.0,4500.0,4500.0,0],["2020-12-01",4400.0,4800.0,4400.0,4800.0,3400],["2020-12-02",4400.0,4500.0,4400.0,4500.0,200],["2020-12-03",4500.0,4500.0,4500.0,4500.0,0],["2020-12-04",4400.0,4400.0,4400.0,4400.0,100],["2020-12-07",4400.0,4400.0,4000.0,4400.0,7100],["2020-12-08",4000.0,4300.0,4000.0,4300.0,9300],["2020-12-09",3900.0,4300.0,3900.0,4300.0,1300],["2020-12-10",4400.0,4400.0,4400.0,4400.0,100],["2020-12-11",4400.0,4400.0,4400.0,4400.0,66],["2020-12-14",4400.0,4400.0,4400.0,4400.0,0],["2020-12-15",4400.0,4400.0,4400.0,4400.0,0],["2020-12-16",4400.0,4400.0,4400.0,4400.0,0],["2020-12-17",4400.0,4400.0,4400.0,4400.0,0],["2020-12-18",4100.0,4300.0,4100.0,4300.0,200],["2020-12-21",4300.0,4300.0,4300.0,4300.0,0],["2020-12-22",4300.0,4300.0,4300.0,4300.0,0],["2020-12-23",4000.0,4000.0,3900.0,4000.0,3000],["2020-12-24",3600.0,4000.0,3600.0,4000.0,426],["2020-12-25",4000.0,4400.0,4000.0,4400.0,6800],["2020-12-28",4400.0,4800.0,4400.0,4800.0,37400],["2020-12-29",4800.0,5000.0,4600.0,5000.0,24900],["2020-12-30",5000.0,5000.0,4900.0,5000.0,7500],["2020-12-31",4500.0,5000.0,4500.0,5000.0,21000],["2021-01-04",4500.0,4800.0,4500.0,4800.0,300],["2021-01-05",4400.0,4800.0,4400.0,4600.0,10200],["2021-01-06",4600.0,5000.0,4600.0,5000.0,53200],["2021-01-07",4600.0,5000.0,4500.0,5000.0,32600],["2021-01-08",4600.0,5000.0,4500.0,5000.0,29300],["2021-01-11",4600.0,4900.0,4500.0,4900.0,20200],["2021-01-12",4700.0,4800.0,4500.0,4800.0,5000],["2021-01-13",4700.0,5100.0,4700.0,5000.0,35700],["2021-01-14",4900.0,5000.0,4500.0,5000.0,10800],["2021-01-15",4800.0,4800.0,4600.0,4600.0,12900],["2021-01-18",4500.0,5000.0,4400.0,5000.0,41600],["2021-01-19",5000.0,5000.0,4500.0,4900.0,30100],["2021-01-20",4600.0,4900.0,4500.0,4900.0,20226],["2021-01-21",4500.0,4900.0,4500.0,4800.0,42500],["2021-01-22",4800.0,5000.0,4800.0,5000.0,40800],["2021-01-25",4600.0,4900.0,4600.0,4900.0,2100],["2021-01-26",4900.0,5000.0,4900.0,5000.0,381800],["2021-01-27",4700.0,4900.0,4700.0,4800.0,560100],["2021-01-28",4400.0,4400.0,4400.0,4400.0,6000],["2021-01-29",4100.0,4800.0,4100.0,4800.0,217660],["2021-02-01",5000.0,5000.0,5000.0,5000.0,9000],["2021-02-02",5000.0,5000.0,5000.0,5000.0,0],["2021-02-03",4500.0,4800.0,4500.0,4600.0,22200],["2021-02-04",4300.0,4400.0,4300.0,4400.0,256666],["2021-02-05",4100.0,4300.0,4100.0,4300.0,84800],["2021-02-08",4600.0,4600.0,4600.0,4600.0,100],["2021-02-09",4600.0,4600.0,4600.0,4600.0,0],["2021-02-17",4700.0,4700.0,4700.0,4700.0,300],["2021-02-18",4700.0,4700.0,4700.0,4700.0,0],["2021-02-19",4700.0,4700.0,4700.0,4700.0,0],["2021-02-22",4700.0,4700.0,4700.0,4700.0,0],["2021-02-23",4700.0,4700.0,4700.0,4700.0,0],["2021-02-24",4700.0,4700.0,4700.0,4700.0,0],["2021-02-25",4700.0,4700.0,4700.0,4700.0,0],["2021-02-26",4300.0,4600.0,4300.0,4600.0,600],["2021-03-01",4600.0,4600.0,4600.0,4600.0,0],["2021-03-02",4500.0,4500.0,4500.0,4500.0,300],["2021-03-03",4500.0,4500.0,4500.0,4500.0,100],["2021-03-04",4200.0,4200.0,4200.0,4200.0,6300],["2021-03-05",3900.0,4200.0,3800.0,4200.0,193900],["2021-03-08",4200.0,4400.0,4200.0,4400.0,5400],["2021-03-09",4400.0,4400.0,4400.0,4400.0,247533],["2021-03-10",4200.0,4200.0,4100.0,4200.0,8966],["2021-03-11",4300.0,4300.0,3800.0,4200.0,21500],["2021-03-12",4200.0,4200.0,3900.0,3900.0,24600],["2021-03-15",3900.0,4000.0,3900.0,4000.0,18902],["2021-03-16",4000.0,4400.0,3900.0,4400.0,43491],["2021-03-17",4400.0,4400.0,4100.0,4300.0,7349],["2021-03-18",4300.0,4300.0,4000.0,4200.0,3482],["2021-03-19",4100.0,4200.0,3900.0,4200.0,9900],["2021-03-22",4100.0,4200.0,4000.0,4200.0,6792],["2021-03-23",4200.0,4300.0,3900.0,4200.0,43300],["2021-03-24",4000.0,4100.0,4000.0,4000.0,14700],["2021-03-25",4000.0,4100.0,4000.0,4100.0,15866],["2021-03-26",4000.0,4000.0,3900.0,4000.0,16600],["2021-03-29",4000.0,4200.0,4000.0,4100.0,4500],["2021-03-30",4000.0,4200.0,4000.0,4200.0,21300],["2021-03-31",4000.0,4200.0,4000.0,4100.0,705700],["2021-04-01",4000.0,4100.0,4000.0,4100.0,20800],["2021-04-02",4100.0,4200.0,4000.0,4200.0,36000],["2021-04-05",4100.0,4300.0,4000.0,4300.0,32030],["2021-04-06",4300.0,4700.0,4300.0,4500.0,75200],["2021-04-07",4500.0,4900.0,4400.0,4900.0,75100],["2021-04-08",4900.0,5100.0,4800.0,5000.0,44800],["2021-04-09",4900.0,5100.0,4500.0,4700.0,17500],["2021-04-12",4800.0,5100.0,4800.0,5100.0,145100],["2021-04-13",5400.0,5400.0,4900.0,5000.0,95600],["2021-04-14",5000.0,5000.0,4600.0,4900.0,10200],["2021-04-15",4900.0,4900.0,4700.0,4700.0,60900],["2021-04-16",4700.0,4700.0,4400.0,4500.0,33500],["2021-04-19",4200.0,4500.0,4100.0,4500.0,42900],["2021-04-20",4400.0,4500.0,4100.0,4200.0,300500],["2021-04-22",4400.0,4400.0,3900.0,4000.0,20400],["2021-04-23",4200.0,4200.0,4000.0,4000.0,38000],["2021-04-26",4000.0,4100.0,3800.0,3900.0,65500],["2021-04-27",3900.0,3900.0,3600.0,3600.0,62700],["2021-04-28",3700.0,3900.0,3600.0,3800.0,111700],["2021-04-29",4000.0,4000.0,3700.0,3800.0,15100],["2021-05-04",3700.0,3700.0,3500.0,3600.0,60100],["2021-05-05",3400.0,3600.0,3300.0,3600.0,468300],["2021-05-06",3400.0,3600.0,3400.0,3500.0,4900],["2021-05-07",3400.0,3400.0,3300.0,3400.0,13000],["2021-05-10",3300.0,3300.0,3100.0,3300.0,70900],["2021-05-11",3300.0,3400.0,3200.0,3400.0,46600],["2021-05-12",3400.0,3500.0,3300.0,3500.0,25326],["2021-05-13",3300.0,3500.0,3300.0,3500.0,22000],["2021-05-14",3500.0,3600.0,3400.0,3500.0,11800],["2021-05-17",3500.0,3500.0,3300.0,3500.0,27400],["2021-05-18",3400.0,3500.0,3400.0,3500.0,68600],["2021-05-19",3600.0,3600.0,3400.0,3500.0,16000],["2021-05-20",3500.0,3600.0,3300.0,3500.0,12100],["2021-05-21",3500.0,3500.0,3300.0,3400.0,19400],["2021-05-24",3500.0,3500.0,3300.0,3400.0,30100],["2021-05-25",3400.0,3500.0,3400.0,3500.0,40000],["2021-05-26",3500.0,3600.0,3500.0,3600.0,70800],["2021-05-27",3600.0,3600.0,3400.0,3400.0,59600],["2021-05-28",3400.0,3500.0,3400.0,3500.0,36800],["2021-05-31",3400.0,3500.0,3400.0,3500.0,31000],["2021-06-01",3400.0,3400.0,3300.0,3400.0,304400],["2021-06-02",3400.0,3500.0,3400.0,3400.0,15200],["2021-06-03",3400.0,3700.0,3400.0,3600.0,98300],["2021-06-04",3600.0,3700.0,3500.0,3500.0,88900],["2021-06-07",3600.0,3700.0,3600.0,3700.0,64800],["2021-06-08",3700.0,4000.0,3700.0,4000.0,96300],["2021-06-09",4300.0,4400.0,4100.0,4200.0,116800],["2021-06-10",4200.0,4300.0,3900.0,3900.0,45300],["2021-06-11",4000.0,4000.0,3800.0,4000.0,50300],["2021-06-14",3800.0,3900.0,3700.0,3800.0,81700],["2021-06-15",3800.0,3900.0,3800.0,3800.0,21800],["2021-06-16",3700.0,4000.0,3700.0,4000.0,38200],["2021-06-17",4000.0,4000.0,3900.0,3900.0,40000],["2021-06-18",4000.0,4100.0,4000.0,4100.0,116000],["2021-06-21",4100.0,4500.0,4100.0,4500.0,104317],["2021-06-22",4500.0,4800.0,4500.0,4600.0,102166],["2021-06-23",4600.0,4800.0,4500.0,4800.0,76100],["2021-06-24",4800.0,4900.0,4600.0,4700.0,46000],["2021-06-25",4600.0,4800.0,4600.0,4800.0,36800],["2021-06-28",4700.0,4900.0,4700.0,4800.0,36900],["2021-06-29",4800.0,4900.0,4800.0,4900.0,51400],["2021-06-30",4900.0,4900.0,4800.0,4900.0,88500],["2021-07-01",4900.0,5000.0,4800.0,4900.0,59300],["2021-07-02",4800.0,4800.0,4700.0,4700.0,19900],["2021-07-05",4800.0,4800.0,4600.0,4700.0,20600],["2021-07-06",4700.0,4700.0,4600.0,4600.0,20100],["2021-07-07",4500.0,4500.0,4300.0,4400.0,45200],["2021-07-08",4400.0,4400.0,4400.0,4400.0,13500],["2021-07-09",4300.0,4400.0,4300.0,4400.0,6900],["2021-07-12",4700.0,4700.0,4200.0,4600.0,28800],["2021-07-13",4400.0,4600.0,4400.0,4600.0,6100],["2021-07-14",4600.0,4600.0,4600.0,4600.0,800],["2021-07-15",4600.0,4600.0,4600.0,4600.0,200],["2021-07-16",4600.0,4800.0,4300.0,4800.0,6900],["2021-07-19",4800.0,4800.0,4800.0,4800.0,0],["2021-07-20",4800.0,4800.0,4800.0,4800.0,0],["2021-07-21",4800.0,4800.0,4800.0,4800.0,0],["2021-07-22",4400.0,4700.0,4400.0,4700.0,500],["2021-07-23",4700.0,4700.0,4700.0,4700.0,0],["2021-07-26",4500.0,4700.0,4300.0,4500.0,3000],["2021-07-27",4200.0,4500.0,4200.0,4500.0,300],["2021-07-28",4500.0,4500.0,4500.0,4500.0,1000],["2021-07-29",4500.0,4500.0,4500.0,4500.0,0],["2021-07-30",4500.0,4500.0,4200.0,4500.0,5000],["2021-08-02",4400.0,4800.0,4400.0,4800.0,17800],["2021-08-03",4600.0,4600.0,4500.0,4600.0,14100],["2021-08-04",4600.0,4600.0,4500.0,4500.0,8500],["2021-08-05",4500.0,4600.0,4500.0,4600.0,1200],["2021-08-06",4600.0,4600.0,4500.0,4600.0,16700],["2021-08-09",4600.0,4700.0,4400.0,4600.0,78000],["2021-08-10",4600.0,4600.0,4300.0,4300.0,75006],["2021-08-11",4400.0,4600.0,4300.0,4600.0,3700],["2021-08-12",4400.0,4600.0,4300.0,4600.0,5300],["2021-08-13",4400.0,4600.0,4300.0,4500.0,22300],["2021-08-16",4500.0,4700.0,4300.0,4500.0,13100],["2021-08-17",4300.0,4500.0,4300.0,4500.0,300],["2021-08-18",4500.0,4600.0,4500.0,4500.0,6100],["2021-08-19",4300.0,4500.0,4300.0,4500.0,8700],["2021-08-20",4300.0,4400.0,4300.0,4400.0,5700],["2021-08-23",4500.0,4500.0,4200.0,4500.0,4100],["2021-08-24",4200.0,4500.0,4200.0,4500.0,5300],["2021-08-25",4400.0,4400.0,4300.0,4400.0,10300],["2021-08-26",4300.0,4300.0,4300.0,4300.0,11300],["2021-08-27",4400.0,4400.0,4400.0,4400.0,700],["2021-08-30",4400.0,4500.0,4400.0,4400.0,7700],["2021-08-31",4400.0,4500.0,4400.0,4500.0,23200],["2021-09-01",4700.0,4800.0,4600.0,4600.0,29100],["2021-09-06",4600.0,5000.0,4600.0,5000.0,69100],["2021-09-07",5200.0,5200.0,5000.0,5200.0,36000],["2021-09-08",5400.0,5400.0,5000.0,5000.0,19700],["2021-09-09",5200.0,5500.0,5000.0,5100.0,79000],["2021-09-10",5100.0,5500.0,5000.0,5000.0,22000],["2021-09-13",5100.0,5500.0,5100.0,5500.0,40900],["2021-09-14",5600.0,6000.0,5500.0,6000.0,80200],["2021-09-15",6100.0,6600.0,6000.0,6500.0,24900],["2021-09-16",6400.0,7100.0,6400.0,7100.0,67300],["2021-09-17",7800.0,7800.0,7100.0,7600.0,23000],["2021-09-20",7200.0,7800.0,6900.0,7600.0,103300],["2021-09-21",7500.0,7600.0,7000.0,7600.0,55400],["2021-09-22",7600.0,8300.0,7600.0,8300.0,90500],["2021-09-23",8900.0,9100.0,8400.0,8700.0,169700],["2021-09-24",8700.0,9400.0,8600.0,9400.0,106000],["2021-09-27",9400.0,10300.0,9200.0,9200.0,205300],["2021-09-28",9100.0,10100.0,9100.0,10100.0,110400],["2021-09-29",10200.0,11100.0,9200.0,11100.0,113400],["2021-09-30",11300.0,12200.0,11300.0,12200.0,51200],["2021-10-01",13000.0,13400.0,13000.0,13400.0,73700],["2021-10-04",14700.0,14700.0,13800.0,14700.0,104476],["2021-10-05",16000.0,16100.0,14700.0,16100.0,920400],["2021-10-06",16300.0,17700.0,16300.0,17700.0,1026800],["2021-10-07",18300.0,19400.0,16000.0,16200.0,469100],["2021-10-08",15900.0,17700.0,15900.0,16600.0,758700],["2021-10-11",16600.0,17900.0,16400.0,16900.0,231400],["2021-10-12",17000.0,17100.0,16100.0,16900.0,244200],["2021-10-13",16200.0,17300.0,16200.0,17000.0,1170300],["2021-10-14",16500.0,18600.0,16500.0,17400.0,514900],["2021-10-15",17400.0,18800.0,17100.0,18800.0,378000],["2021-10-18",18600.0,19700.0,18600.0,19500.0,725300],["2021-10-19",20000.0,21400.0,19600.0,21400.0,1020700],["2021-10-20",22000.0,23500.0,21900.0,23500.0,270600],["2021-10-21",23800.0,23800.0,21400.0,23100.0,115200],["2021-10-22",22500.0,22900.0,21800.0,21800.0,377700],["2021-10-25",21900.0,23800.0,21800.0,22800.0,229400],["2021-10-26",22800.0,25000.0,22800.0,25000.0,424000],["2021-10-27",27000.0,27500.0,27000.0,27500.0,273500],["2021-10-28",30200.0,30200.0,30000.0,30200.0,132500],["2021-10-29",33200.0,33200.0,29000.0,30000.0,891664],["2021-11-01",30000.0,33000.0,29300.0,32000.0,358600],["2021-11-02",32000.0,33100.0,31600.0,32700.0,288949],["2021-11-03",33500.0,34000.0,32500.0,33300.0,386800],["2021-11-04",33300.0,36600.0,31800.0,36600.0,287000],["2021-11-05",37000.0,40200.0,36800.0,40200.0,380200],["2021-11-08",44200.0,44200.0,40200.0,44200.0,169366],["2021-11-09",48300.0,48600.0,46700.0,48600.0,417400],["2021-11-10",53000.0,53400.0,53000.0,53400.0,107500],["2021-11-11",58700.0,58700.0,58700.0,58700.0,113000],["2021-11-12",64500.0,64500.0,52900.0,64500.0,546800],["2021-11-15",64500.0,70900.0,64500.0,68200.0,359200],["2021-11-16",75000.0,75000.0,67000.0,68200.0,182400],["2021-11-17",65300.0,70000.0,65000.0,66500.0,238600],["2021-11-18",66300.0,73100.0,66000.0,73100.0,434100],["2021-11-19",80000.0,80000.0,71000.0,71500.0,226600],["2021-11-22",72000.0,73000.0,64400.0,65000.0,206400],["2021-11-23",65000.0,65000.0,58500.0,61000.0,198900],["2021-11-24",59600.0,64800.0,59600.0,63000.0,188900],["2021-11-25",63000.0,69300.0,63000.0,69300.0,156200],["2021-11-26",76200.0,76200.0,70000.0,75400.0,224400],["2021-11-29",76000.0,80000.0,68400.0,75000.0,257800],["2021-11-30",75000.0,75000.0,67500.0,67500.0,368000],["2021-12-01",67500.0,67500.0,60800.0,60800.0,153800],["2021-12-02",54800.0,56500.0,54800.0,54800.0,271700],["2021-12-03",49400.0,60200.0,49400.0,52000.0,572800],["2021-12-06",46900.0,55000.0,46800.0,46800.0,196400],["2021-12-07",46800.0,49000.0,42200.0,42200.0,176600],["2021-12-08",39200.0,39200.0,38000.0,38000.0,122200],["2021-12-09",34200.0,34200.0,34200.0,34200.0,6100],["2021-12-10",30800.0,36600.0,30800.0,31200.0,643500],["2021-12-13",31200.0,34300.0,28100.0,34300.0,317000],["2021-12-14",36000.0,37700.0,36000.0,37700.0,104900],["2021-12-15",40000.0,41400.0,37000.0,41300.0,436100],["2021-12-16",41300.0,42000.0,39400.0,41300.0,185600],["2021-12-17",40000.0,43800.0,39000.0,39100.0,262300],["2021-12-20",39100.0,39100.0,35200.0,37500.0,223100],["2021-12-21",36000.0,37500.0,33800.0,33800.0,258200],["2021-12-22",33800.0,33800.0,31000.0,31000.0,354000],["2021-12-23",31200.0,34100.0,31200.0,34100.0,171000],["2021-12-24",34100.0,36100.0,32500.0,34000.0,31500],["2021-12-27",33900.0,33900.0,31100.0,32000.0,62600],["2021-12-28",32000.0,34200.0,29100.0,32000.0,136700],["2021-12-29",30000.0,31300.0,28800.0,28900.0,526500],["2021-12-30",28900.0,30500.0,27000.0,29700.0,189100],["2021-12-31",29700.0,31900.0,27300.0,28000.0,167080],["2022-01-04",28000.0,29000.0,27300.0,28000.0,59100],["2022-01-05",28000.0,28000.0,27000.0,27300.0,147098],["2022-01-06",27800.0,27800.0,26000.0,26300.0,165400],["2022-01-07",25400.0,27000.0,25100.0,25500.0,168200],["2022-01-10",26000.0,26000.0,23000.0,23100.0,350400],["2022-01-11",20900.0,22400.0,20800.0,20800.0,246300],["2022-01-12",19600.0,19600.0,18800.0,18800.0,195800],["2022-01-13",19000.0,20600.0,17200.0,20600.0,70300],["2022-01-14",22000.0,22600.0,22000.0,22600.0,14800],["2022-01-17",24000.0,24800.0,24000.0,24800.0,25600],["2022-01-18",27200.0,27200.0,23500.0,24800.0,331700],["2022-01-19",24000.0,24700.0,22400.0,22400.0,36100],["2022-01-20",21400.0,24600.0,20700.0,23400.0,65000],["2022-01-21",23400.0,23500.0,22000.0,22200.0,44300],["2022-01-24",20900.0,21200.0,20000.0,20300.0,102000],["2022-01-25",19100.0,20300.0,18400.0,20200.0,45100],["2022-01-26",19200.0,21000.0,19100.0,20600.0,38200],["2022-01-27",20600.0,21000.0,19500.0,20400.0,45200],["2022-01-28",20000.0,21800.0,20000.0,21500.0,50500],["2022-02-07",22400.0,23600.0,22400.0,23600.0,57100],["2022-02-08",23700.0,23900.0,22000.0,23000.0,92400],["2022-02-09",22200.0,24100.0,22200.0,23000.0,18100],["2022-02-10",23000.0,23600.0,23000.0,23500.0,1068100],["2022-02-11",24400.0,24400.0,22500.0,22900.0,51600],["2022-02-14",22900.0,23100.0,21700.0,22800.0,37200],["2022-02-15",21600.0,22700.0,21300.0,21800.0,38800],["2022-02-16",22300.0,22500.0,21600.0,22500.0,25800],["2022-02-17",22400.0,22700.0,21800.0,22500.0,45100],["2022-02-18",22500.0,22700.0,21800.0,22700.0,29300],["2022-02-21",22700.0,24900.0,22600.0,24900.0,238500],["2022-02-22",26200.0,27300.0,25500.0,27300.0,432700],["2022-02-23",28900.0,29000.0,27400.0,27600.0,194700],["2022-02-24",26500.0,26800.0,24900.0,24900.0,225400],["2022-02-25",24900.0,25000.0,23500.0,24700.0,147000],["2022-02-28",24700.0,24700.0,23600.0,23700.0,95700],["2022-03-01",23800.0,24800.0,23200.0,24400.0,146300],["2022-03-02",23400.0,24400.0,23300.0,23300.0,70100],["2022-03-03",23400.0,24400.0,23300.0,23600.0,185200],["2022-03-04",23700.0,25900.0,23600.0,25900.0,312100],["2022-03-07",26000.0,28400.0,26000.0,28400.0,725100],["2022-03-08",28400.0,31200.0,28400.0,31100.0,749900],["2022-03-09",31100.0,32100.0,28000.0,31600.0,652300],["2022-03-10",31300.0,34700.0,31300.0,34700.0,687300],["2022-03-11",34800.0,38000.0,34800.0,36000.0,610600],["2022-03-14",35500.0,36000.0,33500.0,34600.0,461634],["2022-03-15",34500.0,37200.0,31300.0,37000.0,568400],["2022-03-16",37000.0,40000.0,37000.0,38400.0,222700],["2022-03-17",38400.0,40000.0,36800.0,37000.0,298000],["2022-03-18",36500.0,37400.0,35000.0,36500.0,336000],["2022-03-21",36600.0,38000.0,36000.0,36600.0,254000],["2022-03-22",37000.0,37000.0,35700.0,36200.0,243200],["2022-03-23",36000.0,37000.0,35400.0,35900.0,245500],["2022-03-24",35900.0,36800.0,34500.0,35900.0,252800],["2022-03-25",36500.0,39400.0,36500.0,39400.0,803000],["2022-03-28",43300.0,43300.0,40400.0,42200.0,679600],["2022-03-29",42300.0,44000.0,42000.0,42300.0,314400],["2022-03-30",42200.0,42200.0,38300.0,38300.0,784600],["2022-03-31",38300.0,40000.0,37600.0,38200.0,508300],["2022-04-01",38200.0,39800.0,36500.0,38900.0,590100],["2022-04-04",39000.0,39600.0,38400.0,38500.0,181700],["2022-04-05",37600.0,38100.0,37100.0,37200.0,312400],["2022-04-06",37000.0,37100.0,35100.0,36400.0,403300],["2022-04-07",36400.0,36400.0,32800.0,33700.0,334700],["2022-04-08",33300.0,37000.0,31000.0,34800.0,349100],["2022-04-12",34800.0,34900.0,32500.0,32500.0,106200],["2022-04-13",32500.0,33800.0,30000.0,33600.0,255700],["2022-04-14",34500.0,36900.0,32900.0,33100.0,124300],["2022-04-15",33100.0,33100.0,31000.0,31300.0,120422],["2022-04-18",31300.0,31300.0,28200.0,28200.0,282700],["2022-04-19",26000.0,28200.0,25400.0,25400.0,385500],["2022-04-20",24000.0,24200.0,22900.0,22900.0,231700],["2022-04-21",20700.0,21000.0,20700.0,20700.0,107900],["2022-04-22",18700.0,21500.0,18700.0,18700.0,547200],["2022-04-25",18700.0,19900.0,17100.0,18600.0,337300],["2022-04-26",18700.0,20400.0,18000.0,20400.0,209900],["2022-04-27",20500.0,22400.0,20500.0,22400.0,158600],["2022-04-28",22500.0,24600.0,22500.0,24000.0,314102],["2022-04-29",24000.0,24100.0,21700.0,23200.0,388500],["2022-05-04",23200.0,25500.0,22000.0,25300.0,213100],["2022-05-05",25400.0,26700.0,24500.0,25500.0,154900],["2022-05-06",25500.0,25500.0,23000.0,23100.0,164700],["2022-05-09",22000.0,22800.0,20800.0,20800.0,234100],["2022-05-10",20700.0,22800.0,19100.0,22800.0,210900],["2022-05-11",22900.0,24500.0,22900.0,23500.0,151300],["2022-05-12",23500.0,23500.0,21200.0,21200.0,125800],["2022-05-13",21100.0,21200.0,19200.0,19300.0,239300],["2022-05-16",19300.0,21200.0,19000.0,21100.0,172000],["2022-05-17",21200.0,23000.0,20800.0,23000.0,140800],["2022-05-18",23100.0,24400.0,22600.0,22600.0,169800],["2022-05-19",22000.0,22600.0,20600.0,21900.0,1078900],["2022-05-20",22100.0,23000.0,21600.0,22000.0,135500],["2022-05-23",22000.0,22300.0,20500.0,21300.0,138200],["2022-05-24",21100.0,21600.0,20000.0,21300.0,114700],["2022-05-25",21400.0,22800.0,21400.0,22200.0,149300],["2022-05-26",22300.0,22700.0,22000.0,22200.0,162500],["2022-05-27",22500.0,22900.0,22200.0,22400.0,201500],["2022-05-30",22500.0,22900.0,22000.0,22800.0,209800],["2022-05-31",22800.0,25000.0,22600.0,23900.0,464500],["2022-06-01",23800.0,24100.0,22600.0,22900.0,187700],["2022-06-02",22700.0,22700.0,21600.0,21800.0,167700],["2022-06-03",21500.0,22400.0,20800.0,21700.0,243600],["2022-06-06",22000.0,22000.0,20600.0,20600.0,181500],["2022-06-07",20600.0,21400.0,19600.0,21000.0,206200],["2022-06-08",21000.0,21800.0,20800.0,21300.0,127400],["2022-06-09",21300.0,21400.0,21000.0,21000.0,1087000],["2022-06-10",21000.0,21000.0,19800.0,19800.0,204400],["2022-06-13",19000.0,19100.0,17900.0,17900.0,248500],["2022-06-14",16900.0,19000.0,16600.0,17500.0,171200],["2022-06-15",17500.0,17900.0,15800.0,15800.0,183900],["2022-06-16",16900.0,17000.0,14300.0,14300.0,190800],["2022-06-17",14000.0,14000.0,12900.0,12900.0,306800],["2022-06-20",13300.0,13300.0,11700.0,11700.0,201300],["2022-06-21",10600.0,11600.0,10600.0,10600.0,1190900],["2022-06-22",10600.0,11400.0,10200.0,11000.0,134000],["2022-06-23",11000.0,11800.0,11000.0,11500.0,110100],["2022-06-24",11900.0,12600.0,11500.0,12500.0,280800],["2022-06-27",12800.0,13700.0,12100.0,13700.0,244800],["2022-06-28",14000.0,15000.0,14000.0,15000.0,96600],["2022-06-29",16000.0,16000.0,13500.0,14300.0,183800],["2022-06-30",14400.0,15300.0,13700.0,13700.0,114800],["2022-07-01",13500.0,14200.0,12500.0,13500.0,141700],["2022-07-04",13700.0,13900.0,13100.0,13600.0,95200],["2022-07-05",14000.0,14000.0,12600.0,12800.0,110300],["2022-07-06",12500.0,12900.0,12100.0,12200.0,106200],["2022-07-07",12200.0,12500.0,12000.0,12200.0,55800],["2022-07-08",12600.0,13400.0,12500.0,13100.0,128500],["2022-07-11",13800.0,13800.0,12500.0,13000.0,158400],["2022-07-12",13000.0,13900.0,12800.0,13900.0,124800],["2022-07-13",14100.0,14500.0,13600.0,14000.0,124000],["2022-07-14",13500.0,13900.0,13500.0,13900.0,112300],["2022-07-15",13900.0,15200.0,13900.0,15200.0,321200],["2022-07-18",16700.0,16700.0,15200.0,15300.0,237800],["2022-07-19",15300.0,16400.0,14500.0,15700.0,254600],["2022-07-20",15700.0,16300.0,15700.0,15800.0,307700],["2022-07-21",16000.0,16000.0,15100.0,15400.0,146200],["2022-07-22",15200.0,15500.0,14900.0,15000.0,127800],["2022-07-25",15000.0,15000.0,14500.0,14700.0,95500],["2022-07-26",14700.0,14700.0,14300.0,14300.0,117700],["2022-07-27",14000.0,14500.0,13900.0,14500.0,94800],["2022-07-28",14600.0,15800.0,14600.0,15500.0,328400],["2022-07-29",15500.0,15600.0,15000.0,15000.0,100000],["2022-08-01",15100.0,15300.0,14800.0,15200.0,158300],["2022-08-02",15200.0,15900.0,15200.0,15800.0,351700],["2022-08-03",15800.0,16500.0,15600.0,16000.0,314900],["2022-08-04",16000.0,16400.0,15800.0,16200.0,253300],["2022-08-05",16000.0,16200.0,15600.0,16100.0,185200],["2022-08-08",16200.0,16600.0,16000.0,16200.0,381000],["2022-08-09",16300.0,17200.0,16300.0,16500.0,466300],["2022-08-10",16600.0,17000.0,16300.0,16600.0,622100],["2022-08-11",16800.0,17700.0,16700.0,16900.0,929000],["2022-08-12",16700.0,17000.0,16400.0,16800.0,273000],["2022-08-15",16900.0,17000.0,16300.0,16400.0,373000],["2022-08-16",16400.0,16400.0,16000.0,16200.0,347800],["2022-08-17",16100.0,16300.0,15500.0,15700.0,322500],["2022-08-18",15700.0,15700.0,15000.0,15100.0,449200],["2022-08-19",15100.0,15500.0,14900.0,15000.0,251600],["2022-08-22",15000.0,15000.0,14100.0,14400.0,314900],["2022-08-23",14100.0,15400.0,13800.0,15100.0,294800],["2022-08-24",15500.0,15500.0,14800.0,15000.0,151800],["2022-08-25",15100.0,15100.0,14500.0,14700.0,312100],["2022-08-26",14800.0,14800.0,14300.0,14300.0,191300],["2022-08-29",13800.0,14300.0,13700.0,14200.0,403800],["2022-08-30",14300.0,15300.0,14200.0,14500.0,201100],["2022-08-31",14200.0,14600.0,14200.0,14600.0,73700],["2022-09-05",14800.0,14800.0,14200.0,14500.0,110300],["2022-09-06",14500.0,14600.0,14000.0,14000.0,144700],["2022-09-07",14000.0,14000.0,13100.0,13100.0,398400],["2022-09-08",13700.0,13700.0,12700.0,13000.0,171900],["2022-09-09",13000.0,13300.0,12400.0,13000.0,264600],["2022-09-12",13100.0,13300.0,12900.0,13000.0,64000],["2022-09-13",12500.0,13100.0,12500.0,12800.0,76600],["2022-09-14",12600.0,13400.0,12500.0,12900.0,89800],["2022-09-15",13000.0,13200.0,12800.0,13000.0,51500],["2022-09-16",12800.0,12800.0,12400.0,12400.0,118800],["2022-09-19",12400.0,12400.0,11200.0,11500.0,191000],["2022-09-20",11400.0,11700.0,11100.0,11600.0,76700],["2022-09-21",11100.0,11700.0,11100.0,11700.0,59100],["2022-09-22",11500.0,12800.0,11400.0,12200.0,268900],["2022-09-23",12400.0,12500.0,12100.0,12100.0,68900],["2022-09-26",12000.0,12000.0,11000.0,11100.0,167400],["2022-09-27",11300.0,11700.0,10900.0,11000.0,83300],["2022-09-28",11000.0,11100.0,10700.0,10900.0,56200],["2022-09-29",11000.0,11400.0,10500.0,10500.0,61800],["2022-09-30",10400.0,10700.0,9500.0,10700.0,128000],["2022-10-03",10300.0,10900.0,9700.0,9700.0,109400],["2022-10-04",9900.0,9900.0,8800.0,8800.0,169400],["2022-10-05",9100.0,9500.0,9000.0,9300.0,1061600],["2022-10-06",9300.0,9300.0,8400.0,8400.0,115800],["2022-10-07",8400.0,8500.0,7600.0,7600.0,186100],["2022-10-10",7600.0,8100.0,7400.0,7900.0,95600],["2022-10-11",8000.0,8000.0,7200.0,7200.0,84800],["2022-10-12",7200.0,7900.0,7200.0,7700.0,156600],["2022-10-13",8200.0,8200.0,7500.0,7800.0,31500],["2022-10-14",8000.0,8100.0,7500.0,7700.0,90000],["2022-10-17",7700.0,8000.0,7600.0,7800.0,35600],["2022-10-18",7800.0,8100.0,7800.0,8100.0,121100],["2022-10-19",8100.0,8100.0,7800.0,7900.0,52400],["2022-10-20",8000.0,8000.0,7800.0,7800.0,42500],["2022-10-21",7700.0,7700.0,7200.0,7400.0,95000],["2022-10-24",7300.0,7300.0,6700.0,6700.0,109900],["2022-10-25",6200.0,6600.0,6100.0,6100.0,195300],["2022-10-26",6400.0,6400.0,5600.0,5800.0,69500],["2022-10-27",5800.0,6300.0,5800.0,6300.0,99800],["2022-10-28",6400.0,6900.0,6400.0,6600.0,142600],["2022-10-31",6600.0,6600.0,6400.0,6400.0,44500],["2022-11-01",6700.0,6700.0,6200.0,6500.0,40200],["2022-11-02",6700.0,6800.0,6300.0,6600.0,60600],["2022-11-03",6300.0,6800.0,6300.0,6600.0,52400],["2022-11-04",6600.0,6600.0,6200.0,6600.0,76700],["2022-11-07",6600.0,6600.0,6000.0,6000.0,68900],["2022-11-08",5600.0,6000.0,5600.0,5800.0,83900],["2022-11-09",5800.0,6300.0,5800.0,6300.0,106300],["2022-11-10",5900.0,6000.0,5700.0,5700.0,86700],["2022-11-11",5800.0,6200.0,5200.0,5200.0,121000],["2022-11-14",5000.0,5100.0,4700.0,4700.0,89500],["2022-11-15",4600.0,4600.0,4300.0,4300.0,102700],["2022-11-16",3900.0,4700.0,3900.0,4700.0,169400],["2022-11-17",5100.0,5100.0,5000.0,5100.0,62300],["2022-11-18",5200.0,5600.0,4800.0,5600.0,122600],["2022-11-21",6100.0,6100.0,6000.0,6100.0,157400],["2022-11-22",6700.0,6700.0,6300.0,6700.0,207100],["2022-11-23",7200.0,7300.0,6700.0,6700.0,226500],["2022-11-24",6700.0,7200.0,6700.0,7100.0,122000],["2022-11-25",7700.0,7700.0,6900.0,7400.0,146400],["2022-11-28",7800.0,8100.0,7700.0,8100.0,190100],["2022-11-29",8700.0,8700.0,7700.0,8000.0,172700],["2022-11-30",8100.0,8100.0,7400.0,7600.0,220400],["2022-12-01",7800.0,8300.0,7400.0,8000.0,509000],["2022-12-02",8000.0,8100.0,7700.0,8100.0,159200],["2022-12-05",8200.0,8900.0,7800.0,8500.0,285600],["2022-12-06",8600.0,8600.0,7700.0,7700.0,399900],["2022-12-07",7400.0,7700.0,7000.0,7000.0,278700],["2022-12-08",7100.0,7600.0,6900.0,7200.0,112600],["2022-12-09",7300.0,7300.0,6900.0,7100.0,54500],["2022-12-12",7300.0,7500.0,7100.0,7100.0,203300],["2022-12-13",7100.0,7300.0,6700.0,7200.0,95100],["2022-12-14",7500.0,7500.0,7100.0,7300.0,59900],["2022-12-15",7300.0,7300.0,6900.0,7100.0,96500],["2022-12-16",7100.0,7100.0,6800.0,6900.0,109400],["2022-12-19",6900.0,7200.0,6900.0,6900.0,101900],["2022-12-20",6600.0,6900.0,6300.0,6400.0,201100],["2022-12-21",6600.0,6600.0,6000.0,6100.0,116700],["2022-12-22",6300.0,6400.0,6000.0,6300.0,32100],["2022-12-23",6300.0,6400.0,6100.0,6400.0,44100],["2022-12-26",6400.0,6400.0,6100.0,6200.0,39900],["2022-12-27",6100.0,6300.0,6000.0,6300.0,52200],["2022-12-28",6300.0,6500.0,6200.0,6500.0,63000],["2022-12-29",6500.0,6500.0,6300.0,6400.0,9500],["2022-12-30",6500.0,6500.0,6300.0,6300.0,69000],["2023-01-03",6300.0,6800.0,6300.0,6800.0,55200],["2023-01-04",7000.0,7000.0,6800.0,7000.0,69200],["2023-01-05",7000.0,7000.0,6900.0,7000.0,42800],["2023-01-06",6900.0,6900.0,6700.0,6900.0,20700],["2023-01-09",6900.0,7200.0,6900.0,6900.0,65100],["2023-01-10",6900.0,7100.0,6900.0,6900.0,70300],["2023-01-11",7100.0,7100.0,6800.0,6900.0,23000],["2023-01-12",7200.0,7400.0,6700.0,7000.0,83200],["2023-01-13",6900.0,7000.0,6700.0,6700.0,40000],["2023-01-16",6900.0,6900.0,6500.0,6700.0,13600],["2023-01-17",6900.0,6900.0,6300.0,6800.0,39700],["2023-01-18",6500.0,6800.0,6200.0,6600.0,98700],["2023-01-19",6600.0,6900.0,6600.0,6900.0,56500],["2023-01-27",7200.0,7300.0,6900.0,6900.0,54800],["2023-01-30",7000.0,7300.0,6900.0,7200.0,111300],["2023-01-31",7200.0,7300.0,7000.0,7100.0,24200],["2023-02-01",7200.0,7400.0,6800.0,6800.0,83000],["2023-02-02",6800.0,6900.0,6500.0,6700.0,65600],["2023-02-03",6800.0,6800.0,6500.0,6500.0,47000],["2023-02-06",6500.0,6700.0,6500.0,6600.0,11500],["2023-02-07",6600.0,7100.0,6500.0,6500.0,53100],["2023-02-08",6500.0,6500.0,6200.0,6500.0,31800],["2023-02-09",6500.0,6600.0,6300.0,6500.0,21100],["2023-02-10",6700.0,6700.0,6400.0,6400.0,10600],["2023-02-13",6400.0,6400.0,5900.0,6000.0,30700],["2023-02-14",6000.0,6100.0,5900.0,6000.0,20600],["2023-02-15",6100.0,6300.0,6000.0,6300.0,13900],["2023-02-16",6300.0,6400.0,6100.0,6300.0,7900],["2023-02-17",6300.0,6300.0,6100.0,6200.0,10700],["2023-02-20",6300.0,6400.0,6200.0,6400.0,59000],["2023-02-21",6400.0,6500.0,6200.0,6400.0,43000],["2023-02-22",6300.0,6300.0,6000.0,6100.0,36800],["2023-02-23",6000.0,6200.0,5900.0,6000.0,40800],["2023-02-24",6000.0,6000.0,5800.0,5800.0,19200],["2023-02-27",5800.0,5800.0,5700.0,5800.0,422900],["2023-02-28",5800.0,5800.0,5500.0,5500.0,305500],["2023-03-01",5600.0,5600.0,5500.0,5600.0,23400],["2023-03-02",5600.0,6100.0,5600.0,6000.0,39800],["2023-03-03",5700.0,6000.0,5600.0,5800.0,9100],["2023-03-06",6000.0,6000.0,5700.0,5700.0,25400],["2023-03-07",5800.0,5800.0,5700.0,5700.0,19000],["2023-03-08",5600.0,5900.0,5600.0,5900.0,5900],["2023-03-09",5900.0,6000.0,5800.0,6000.0,5400],["2023-03-10",5900.0,5900.0,5800.0,5800.0,6300],["2023-03-13",5700.0,5800.0,5700.0,5700.0,11500],["2023-03-14",5800.0,5800.0,5300.0,5400.0,45600],["2023-03-15",5500.0,5900.0,5500.0,5900.0,31700],["2023-03-16",5800.0,5900.0,5700.0,5800.0,6700],["2023-03-17",5800.0,5900.0,5500.0,5600.0,32200],["2023-03-20",5700.0,5700.0,5100.0,5700.0,39000],["2023-03-21",5800.0,5800.0,5600.0,5700.0,3400],["2023-03-22",5700.0,5700.0,5500.0,5700.0,8300],["2023-03-23",5600.0,5700.0,5500.0,5500.0,15000],["2023-03-24",5700.0,5700.0,5200.0,5400.0,47400],["2023-03-27",5700.0,5700.0,5500.0,5500.0,20200],["2023-03-28",5600.0,5700.0,5400.0,5600.0,12700],["2023-03-29",5500.0,5600.0,5400.0,5600.0,8300],["2023-03-30",5600.0,5700.0,5500.0,5500.0,16700],["2023-03-31",5500.0,5500.0,5500.0,5500.0,22400],["2023-04-03",5500.0,5700.0,5500.0,5700.0,33300],["2023-04-04",5600.0,5800.0,5500.0,5800.0,26500],["2023-04-05",5800.0,5900.0,5700.0,5900.0,44600],["2023-04-06",5900.0,6400.0,5900.0,6400.0,286100],["2023-04-07",7000.0,7000.0,6400.0,6600.0,135000],["2023-04-10",6500.0,7200.0,6300.0,6800.0,235300],["2023-04-11",6800.0,6900.0,6400.0,6700.0,93400],["2023-04-12",6700.0,6800.0,6400.0,6400.0,66900],["2023-04-13",6600.0,6600.0,6100.0,6100.0,65000],["2023-04-14",6300.0,6400.0,6000.0,6000.0,76500],["2023-04-17",6200.0,6200.0,5800.0,5800.0,27900],["2023-04-18",5800.0,6000.0,5800.0,6000.0,41000],["2023-04-19",6000.0,6000.0,5800.0,5800.0,36000],["2023-04-20",5800.0,5900.0,5600.0,5800.0,22000],["2023-04-21",5800.0,6000.0,5700.0,5800.0,31000],["2023-04-24",5800.0,5900.0,5700.0,5700.0,36300],["2023-04-25",5800.0,5900.0,5700.0,5800.0,44600],["2023-04-26",5800.0,5900.0,5700.0,5800.0,28400],["2023-04-27",5900.0,6000.0,5800.0,5900.0,26500],["2023-04-28",6000.0,6000.0,5900.0,6000.0,35600],["2023-05-04",6000.0,6000.0,5900.0,6000.0,17800],["2023-05-05",6000.0,6000.0,5800.0,5800.0,15900],["2023-05-08",5900.0,6200.0,5800.0,6100.0,46000],["2023-05-09",6300.0,6300.0,6100.0,6200.0,10300],["2023-05-10",6100.0,6800.0,6100.0,6600.0,170600],["2023-05-11",6800.0,7000.0,6700.0,6900.0,187800],["2023-05-12",6700.0,6900.0,6500.0,6700.0,65800],["2023-05-15",6900.0,7200.0,6500.0,6500.0,81900],["2023-05-16",6600.0,6900.0,6500.0,6700.0,50600],["2023-05-17",6900.0,7300.0,6700.0,7100.0,566800],["2023-05-18",7100.0,7400.0,7000.0,7100.0,133700],["2023-05-19",7100.0,7300.0,6600.0,6800.0,257300],["2023-05-22",7100.0,7100.0,6700.0,6700.0,120900],["2023-05-23",6900.0,6900.0,6600.0,6700.0,136300],["2023-05-24",6500.0,6900.0,6500.0,6800.0,82700],["2023-05-25",6600.0,7000.0,6600.0,6800.0,101100],["2023-05-26",6600.0,7300.0,6600.0,7100.0,392700],["2023-05-29",7400.0,7800.0,7400.0,7800.0,725200],["2023-05-30",7800.0,8500.0,7800.0,8000.0,504500],["2023-05-31",8100.0,8800.0,8100.0,8800.0,932400],["2023-06-01",9500.0,9600.0,9100.0,9600.0,1187900],["2023-06-02",9800.0,10200.0,8900.0,9100.0,1354700],["2023-06-05",9300.0,9400.0,8900.0,9100.0,376400],["2023-06-06",9200.0,9800.0,9100.0,9600.0,531100],["2023-06-07",9600.0,10000.0,9400.0,9700.0,582600],["2023-06-08",9900.0,10600.0,9900.0,10000.0,716000],["2023-06-09",10000.0,10900.0,10000.0,10400.0,677600],["2023-06-12",10800.0,10800.0,10100.0,10500.0,249600],["2023-06-13",10500.0,10600.0,9700.0,9900.0,667400],["2023-06-14",10200.0,10200.0,9200.0,9300.0,332200],["2023-06-15",9300.0,9600.0,9100.0,9200.0,259500],["2023-06-16",9200.0,9600.0,9100.0,9200.0,281400],["2023-06-19",9400.0,9400.0,8300.0,8400.0,560200],["2023-06-20",8800.0,8800.0,8400.0,8800.0,100600],["2023-06-21",8800.0,9000.0,8700.0,8700.0,170600],["2023-06-22",8800.0,9200.0,8500.0,9000.0,306400],["2023-06-23",9200.0,9400.0,8800.0,8900.0,234200],["2023-06-26",8900.0,9300.0,8500.0,8900.0,306700],["2023-06-27",9000.0,9000.0,8600.0,8600.0,120200],["2023-06-28",8600.0,8900.0,8400.0,8500.0,195100],["2023-06-29",8500.0,8500.0,7800.0,7800.0,358600],["2023-06-30",7800.0,8000.0,7500.0,7500.0,151600],["2023-07-03",7800.0,7800.0,7400.0,7500.0,89400],["2023-07-04",7700.0,8200.0,7600.0,8200.0,316000],["2023-07-05",8600.0,8600.0,8100.0,8300.0,235400],["2023-07-06",8400.0,8400.0,7700.0,7800.0,211700],["2023-07-07",8100.0,8100.0,7800.0,7800.0,108800],["2023-07-10",8000.0,8200.0,7900.0,8000.0,159100],["2023-07-11",8200.0,8300.0,8000.0,8200.0,224500],["2023-07-12",8200.0,8300.0,8000.0,8100.0,145200],["2023-07-13",8200.0,8500.0,7800.0,8500.0,308100],["2023-07-14",8500.0,8600.0,8300.0,8400.0,250100],["2023-07-17",8500.0,8800.0,8500.0,8600.0,293200],["2023-07-18",8800.0,8800.0,8300.0,8400.0,155400],["2023-07-19",8400.0,8500.0,7900.0,8100.0,241100],["2023-07-20",8100.0,8200.0,7800.0,8200.0,108500],["2023-07-21",8200.0,8200.0,7700.0,7900.0,277200],["2023-07-24",7900.0,8600.0,7900.0,8600.0,600500],["2023-07-25",8700.0,8900.0,8400.0,8600.0,374700],["2023-07-26",8600.0,8900.0,8500.0,8600.0,287100],["2023-07-27",8600.0,8900.0,8300.0,8600.0,440500],["2023-07-28",8600.0,9400.0,8500.0,9400.0,810700],["2023-07-31",9400.0,10200.0,9100.0,9500.0,518400],["2023-08-01",9600.0,9600.0,9000.0,9000.0,980200],["2023-08-02",8900.0,9100.0,8700.0,9100.0,292400],["2023-08-03",9100.0,9500.0,9000.0,9100.0,426400],["2023-08-04",9200.0,9300.0,9000.0,9300.0,197000],["2023-08-07",9300.0,9700.0,9100.0,9300.0,341400],["2023-08-08",9300.0,10200.0,9200.0,9800.0,895200],["2023-08-09",9800.0,10000.0,9600.0,9900.0,297900],["2023-08-10",10100.0,10100.0,9500.0,9600.0,241800],["2023-08-11",9300.0,9700.0,8800.0,9000.0,1115700],["2023-08-14",9200.0,9500.0,9100.0,9100.0,335700],["2023-08-15",9200.0,9600.0,9100.0,9400.0,355100],["2023-08-16",9300.0,9500.0,9100.0,9200.0,161600],["2023-08-17",9200.0,9300.0,8800.0,8800.0,357000],["2023-08-18",8800.0,8900.0,8000.0,8000.0,652400],["2023-08-21",8400.0,8400.0,8000.0,8000.0,181100],["2023-08-22",8400.0,8400.0,7500.0,8300.0,141000],["2023-08-23",8400.0,8400.0,8100.0,8200.0,116400],["2023-08-24",8200.0,8400.0,8100.0,8400.0,135800],["2023-08-25",8400.0,8400.0,8100.0,8300.0,125300],["2023-08-28",8400.0,8500.0,8200.0,8500.0,140000],["2023-08-29",8500.0,8900.0,8400.0,8500.0,182400],["2023-08-30",8500.0,8600.0,8100.0,8300.0,137200],["2023-08-31",8400.0,8500.0,8200.0,8400.0,84900],["2023-09-05",8400.0,8800.0,8400.0,8600.0,173000],["2023-09-06",8600.0,8700.0,8400.0,8700.0,160800],["2023-09-07",8400.0,8800.0,8000.0,8600.0,269100],["2023-09-08",8600.0,8800.0,8400.0,8600.0,151900],["2023-09-11",8600.0,8800.0,8200.0,8200.0,301700],["2023-09-12",8200.0,8400.0,8100.0,8300.0,181700],["2023-09-13",8400.0,8400.0,8000.0,8100.0,273800],["2023-09-14",8100.0,8100.0,7800.0,7800.0,237000],["2023-09-15",7900.0,8000.0,7800.0,7800.0,124400],["2023-09-18",7800.0,7900.0,7700.0,7800.0,58900],["2023-09-19",8000.0,8000.0,7500.0,7700.0,242400],["2023-09-20",7700.0,8000.0,7600.0,8000.0,119900],["2023-09-21",8000.0,8100.0,7700.0,7800.0,125200],["2023-09-22",7700.0,7700.0,7100.0,7200.0,319500],["2023-09-25",7100.0,7500.0,6500.0,6500.0,249700],["2023-09-26",6400.0,7100.0,6200.0,6700.0,138800],["2023-09-27",6900.0,6900.0,6500.0,6700.0,69400],["2023-09-28",7000.0,7000.0,6700.0,6800.0,25900],["2023-09-29",7000.0,7000.0,6800.0,6800.0,50700],["2023-10-02",7000.0,7000.0,6700.0,6700.0,36900],["2023-10-03",7000.0,7000.0,6200.0,6300.0,71600],["2023-10-04",6500.0,6800.0,6300.0,6800.0,63900],["2023-10-05",6500.0,7400.0,6500.0,7000.0,103900],["2023-10-06",6900.0,7000.0,6600.0,6800.0,19500],["2023-10-09",7000.0,7100.0,6700.0,7100.0,165800],["2023-10-10",7100.0,7500.0,7000.0,7400.0,206700],["2023-10-11",7500.0,7500.0,7100.0,7200.0,48900],["2023-10-12",7200.0,7400.0,7000.0,7100.0,172600],["2023-10-13",7000.0,7000.0,6700.0,7000.0,36800],["2023-10-16",7100.0,7100.0,6700.0,6700.0,60300],["2023-10-17",6700.0,6800.0,6600.0,6600.0,51300],["2023-10-18",6600.0,6600.0,6000.0,6000.0,121600],["2023-10-19",6100.0,6100.0,5700.0,5900.0,58300],["2023-10-20",6000.0,6000.0,5400.0,5900.0,127200],["2023-10-23",6000.0,6000.0,5700.0,5800.0,41200],["2023-10-24",5900.0,6000.0,5800.0,6000.0,56500],["2023-10-25",6100.0,6200.0,5900.0,6000.0,60600],["2023-10-26",5800.0,5800.0,5400.0,5400.0,186200],["2023-10-27",5400.0,5500.0,5000.0,5400.0,75800],["2023-10-30",5400.0,5400.0,4900.0,5400.0,119000],["2023-10-31",5400.0,5400.0,5100.0,5200.0,54700],["2023-11-01",5300.0,5300.0,5000.0,5300.0,48600],["2023-11-02",5400.0,5800.0,5300.0,5700.0,88400],["2023-11-03",6000.0,6000.0,5500.0,5500.0,31700],["2023-11-06",5600.0,5600.0,5400.0,5500.0,116000],["2023-11-07",5400.0,5600.0,5400.0,5400.0,34900],["2023-11-08",5500.0,5700.0,5300.0,5700.0,97000],["2023-11-09",5900.0,5900.0,5600.0,5600.0,137500],["2023-11-10",5500.0,5700.0,5500.0,5600.0,125800],["2023-11-13",5700.0,5700.0,5500.0,5600.0,57700],["2023-11-14",5700.0,5700.0,5600.0,5600.0,62700],["2023-11-15",5700.0,5900.0,5700.0,5800.0,136700],["2023-11-16",5800.0,5900.0,5700.0,5700.0,34800],["2023-11-17",5800.0,6000.0,5600.0,5600.0,88500],["2023-11-20",5400.0,5900.0,5300.0,5700.0,110000],["2023-11-21",5900.0,5900.0,5600.0,5800.0,13000],["2023-11-22",5900.0,5900.0,5700.0,5900.0,49300],["2023-11-23",5900.0,6000.0,5700.0,5700.0,80600],["2023-11-24",5500.0,5800.0,5500.0,5600.0,72400],["2023-11-27",5600.0,5800.0,5600.0,5600.0,59600],["2023-11-28",5600.0,5700.0,5100.0,5600.0,57800],["2023-11-29",5600.0,5700.0,5500.0,5500.0,33900],["2023-11-30",5500.0,5600.0,5500.0,5600.0,37400],["2023-12-01",5700.0,5700.0,5500.0,5600.0,22400],["2023-12-04",5500.0,5800.0,5400.0,5800.0,78200],["2023-12-05",5800.0,5800.0,5600.0,5800.0,39800],["2023-12-06",5800.0,5900.0,5700.0,5700.0,70600],["2023-12-07",5800.0,5900.0,5700.0,5800.0,225200],["2023-12-08",5800.0,5900.0,5700.0,5800.0,70600],["2023-12-11",5800.0,6300.0,5800.0,6300.0,292200],["2023-12-12",6600.0,6900.0,6400.0,6900.0,350600],["2023-12-13",7300.0,7400.0,6500.0,6600.0,506100],["2023-12-14",6800.0,6800.0,6400.0,6500.0,98900],["2023-12-15",6600.0,6600.0,6200.0,6300.0,87300],["2023-12-18",6400.0,6400.0,6200.0,6300.0,85000],["2023-12-19",6400.0,6400.0,6100.0,6300.0,90900],["2023-12-20",6200.0,6500.0,6200.0,6400.0,36100],["2023-12-21",6000.0,6500.0,6000.0,6300.0,123300],["2023-12-22",6200.0,6500.0,6200.0,6400.0,57900],["2023-12-25",6400.0,7000.0,6300.0,6900.0,143100],["2023-12-26",6900.0,7100.0,6700.0,6800.0,128700],["2023-12-27",6700.0,6800.0,6400.0,6600.0,40100],["2023-12-28",6600.0,6700.0,6300.0,6400.0,129400],["2023-12-29",6500.0,7000.0,6300.0,6500.0,73900],["2024-01-02",6500.0,6800.0,6200.0,6400.0,144800],["2024-01-03",6200.0,6600.0,6100.0,6600.0,119700],["2024-01-04",6700.0,6700.0,6500.0,6600.0,64300],["2024-01-05",6700.0,6700.0,6400.0,6600.0,30500],["2024-01-08",6500.0,6700.0,6400.0,6500.0,54100],["2024-01-09",6400.0,6800.0,6400.0,6600.0,127400],["2024-01-10",6600.0,6700.0,6400.0,6600.0,42600],["2024-01-11",6600.0,6600.0,6300.0,6500.0,130000],["2024-01-12",6600.0,6700.0,6400.0,6500.0,27400],["2024-01-15",6400.0,6400.0,6300.0,6300.0,45500],["2024-01-16",6300.0,6400.0,6200.0,6400.0,42900],["2024-01-17",6400.0,6500.0,6300.0,6400.0,60100],["2024-01-18",6500.0,6500.0,6300.0,6400.0,17900],["2024-01-19",6500.0,6600.0,6200.0,6200.0,34800],["2024-01-22",6300.0,6500.0,6200.0,6500.0,41300],["2024-01-23",6500.0,6500.0,6300.0,6500.0,57500],["2024-01-24",5900.0,6500.0,5900.0,6500.0,49300],["2024-01-25",6400.0,6400.0,6300.0,6300.0,41800],["2024-01-26",6400.0,6700.0,6400.0,6400.0,257700],["2024-01-29",6500.0,6500.0,6200.0,6200.0,34400],["2024-01-30",6300.0,6300.0,6100.0,6300.0,81300],["2024-01-31",6300.0,6300.0,6200.0,6300.0,26100],["2024-02-01",6200.0,6400.0,6100.0,6300.0,43600],["2024-02-02",6200.0,6600.0,6200.0,6200.0,25400],["2024-02-05",6200.0,6300.0,6100.0,6200.0,38800],["2024-02-06",6200.0,6600.0,6200.0,6400.0,48400],["2024-02-07",6500.0,6500.0,6200.0,6300.0,22700],["2024-02-15",6600.0,6600.0,6300.0,6400.0,11400],["2024-02-16",6500.0,6500.0,6400.0,6500.0,46900],["2024-02-19",6500.0,6700.0,6400.0,6600.0,30000],["2024-02-20",6600.0,6600.0,6400.0,6500.0,57300],["2024-02-21",6500.0,6900.0,6500.0,6700.0,193700],["2024-02-22",6800.0,6900.0,6700.0,6700.0,121100],["2024-02-23",6800.0,6800.0,6400.0,6400.0,90900],["2024-02-26",6400.0,6600.0,6300.0,6500.0,62200],["2024-02-27",6600.0,6600.0,6400.0,6500.0,37900],["2024-02-28",6600.0,6600.0,6500.0,6600.0,35500],["2024-02-29",6600.0,6700.0,6400.0,6500.0,44800],["2024-03-01",6500.0,6600.0,6400.0,6500.0,88600],["2024-03-04",6500.0,6700.0,6500.0,6500.0,52300],["2024-03-05",6600.0,6600.0,6400.0,6500.0,36000],["2024-03-06",6400.0,6500.0,6300.0,6400.0,143400],["2024-03-07",6400.0,6500.0,6300.0,6500.0,93600],["2024-03-08",6500.0,6500.0,6300.0,6500.0,50300],["2024-03-11",6400.0,6500.0,6200.0,6200.0,30200],["2024-03-12",6300.0,6300.0,6200.0,6200.0,37600],["2024-03-13",6300.0,6400.0,6100.0,6400.0,42900],["2024-03-14",6500.0,6500.0,6300.0,6500.0,49500],["2024-03-15",6400.0,6500.0,6300.0,6400.0,22800],["2024-03-18",6400.0,6400.0,6100.0,6200.0,118300],["2024-03-19",6400.0,6400.0,6200.0,6200.0,36300],["2024-03-20",6200.0,6300.0,6100.0,6300.0,23900],["2024-03-21",6300.0,6400.0,6200.0,6200.0,53900],["2024-03-22",6300.0,6500.0,6200.0,6300.0,98400],["2024-03-25",6300.0,6300.0,6200.0,6300.0,25400],["2024-03-26",6200.0,6300.0,6200.0,6200.0,52400],["2024-03-27",6300.0,6300.0,6100.0,6200.0,72300],["2024-03-28",6200.0,6300.0,6100.0,6200.0,65800],["2024-03-29",6200.0,6200.0,6100.0,6100.0,16000],["2024-04-01",6100.0,6700.0,6100.0,6700.0,442700],["2024-04-02",7200.0,7200.0,6500.0,6600.0,169100],["2024-04-03",6700.0,6800.0,6400.0,6600.0,202800],["2024-04-04",6500.0,6500.0,6300.0,6400.0,89000],["2024-04-05",6400.0,6400.0,6200.0,6300.0,94100],["2024-04-08",6200.0,6300.0,6000.0,6100.0,112300],["2024-04-09",6100.0,6200.0,6000.0,6100.0,95300],["2024-04-10",6100.0,6300.0,6000.0,6100.0,27500],["2024-04-11",6100.0,6100.0,5800.0,6000.0,66900],["2024-04-12",6000.0,6100.0,5800.0,6000.0,59900],["2024-04-15",6000.0,6000.0,5400.0,5400.0,79200],["2024-04-16",5400.0,5600.0,5200.0,5600.0,96600],["2024-04-17",5600.0,5700.0,5200.0,5200.0,60300],["2024-04-19",5200.0,5300.0,5000.0,5100.0,86300],["2024-04-22",5200.0,5400.0,5200.0,5300.0,12500],["2024-04-23",5300.0,5300.0,5200.0,5300.0,26100],["2024-04-24",5300.0,5400.0,5200.0,5400.0,68200],["2024-04-25",5500.0,5500.0,5200.0,5300.0,20000],["2024-04-26",5200.0,5400.0,5200.0,5200.0,31800],["2024-05-02",5300.0,5300.0,5100.0,5200.0,29700],["2024-05-03",5200.0,5300.0,5100.0,5300.0,15400],["2024-05-06",5300.0,5400.0,5200.0,5400.0,29900],["2024-05-07",5500.0,5600.0,5300.0,5500.0,26200],["2024-05-08",5500.0,5500.0,5400.0,5500.0,20800],["2024-05-09",5400.0,5500.0,5400.0,5500.0,28200],["2024-05-10",5500.0,5900.0,5500.0,5700.0,150400],["2024-05-13",5700.0,6200.0,5600.0,6200.0,217700],["2024-05-14",6100.0,6200.0,5600.0,5700.0,207600],["2024-05-15",5800.0,5900.0,5700.0,5900.0,32000],["2024-05-16",5800.0,5900.0,5600.0,5700.0,64700],["2024-05-17",5700.0,6200.0,5700.0,6100.0,246300],["2024-05-20",6200.0,6300.0,6000.0,6100.0,79400],["2024-05-21",6100.0,6100.0,5900.0,6000.0,58100],["2024-05-22",6000.0,6300.0,5900.0,6100.0,92900],["2024-05-23",6100.0,6300.0,6100.0,6200.0,95000],["2024-05-24",6300.0,6300.0,5900.0,6100.0,99000],["2024-05-27",6100.0,6200.0,6000.0,6100.0,27600],["2024-05-28",6100.0,6300.0,6000.0,6300.0,112900],["2024-05-29",6300.0,6300.0,6100.0,6100.0,46000],["2024-05-30",6200.0,6200.0,5900.0,6100.0,49000],["2024-05-31",6000.0,6100.0,5900.0,6100.0,50400],["2024-06-03",6100.0,6100.0,6000.0,6100.0,146200],["2024-06-04",6100.0,6100.0,5900.0,5900.0,82800],["2024-06-05",6000.0,6200.0,6000.0,6100.0,77600],["2024-06-06",6100.0,6100.0,5900.0,6000.0,63800],["2024-06-07",6000.0,6200.0,6000.0,6100.0,78500],["2024-06-10",6100.0,6100.0,6000.0,6100.0,90000],["2024-06-11",6100.0,6100.0,6000.0,6000.0,42200],["2024-06-12",6000.0,6100.0,5900.0,6100.0,32400],["2024-06-13",6000.0,6200.0,5900.0,6000.0,49100],["2024-06-14",6000.0,6000.0,5800.0,5900.0,53400],["2024-06-17",6000.0,6100.0,5800.0,5800.0,69200],["2024-06-18",6000.0,6100.0,5900.0,5900.0,41600],["2024-06-19",5800.0,6100.0,5800.0,6000.0,61000],["2024-06-20",6000.0,6000.0,5900.0,6000.0,45000],["2024-06-21",6000.0,6200.0,6000.0,6100.0,140500],["2024-06-24",6100.0,6700.0,6100.0,6600.0,474100],["2024-06-25",6600.0,7200.0,6600.0,7200.0,1130400],["2024-06-26",7900.0,7900.0,7100.0,7500.0,979300],["2024-06-27",7500.0,7700.0,6800.0,6800.0,742100],["2024-06-28",6700.0,7000.0,6200.0,6600.0,596800],["2024-07-01",6700.0,6700.0,6100.0,6200.0,231600],["2024-07-02",6100.0,6400.0,6000.0,6200.0,129200],["2024-07-03",6200.0,6300.0,6000.0,6300.0,106100],["2024-07-04",6200.0,6300.0,6100.0,6100.0,104900],["2024-07-05",6000.0,6200.0,5900.0,6100.0,165000],["2024-07-08",6200.0,6200.0,5800.0,5900.0,229500],["2024-07-09",6000.0,6000.0,5700.0,5900.0,160500],["2024-07-10",5900.0,6000.0,5800.0,6000.0,164000],["2024-07-11",5900.0,6100.0,5900.0,5900.0,57500],["2024-07-12",6000.0,6200.0,6000.0,6000.0,113700],["2024-07-15",6000.0,6100.0,5900.0,6000.0,79700],["2024-07-16",6100.0,6100.0,5700.0,5700.0,177700],["2024-07-17",5900.0,5900.0,5300.0,5600.0,235100],["2024-07-18",5500.0,5600.0,5300.0,5600.0,137600],["2024-07-19",5600.0,5600.0,5300.0,5300.0,60500],["2024-07-22",5500.0,5800.0,5400.0,5800.0,336800],["2024-07-23",5900.0,5900.0,5600.0,5700.0,57400],["2024-07-24",5700.0,5700.0,5400.0,5700.0,57800],["2024-07-25",5500.0,5600.0,5400.0,5600.0,69400],["2024-07-26",5600.0,5700.0,5500.0,5600.0,40600],["2024-07-29",5700.0,5800.0,5500.0,5700.0,72700],["2024-07-30",5700.0,5700.0,5500.0,5500.0,79500],["2024-07-31",5700.0,5800.0,5500.0,5600.0,102600],["2024-08-01",5700.0,5700.0,5200.0,5400.0,146000],["2024-08-02",5500.0,5500.0,5300.0,5400.0,46800],["2024-08-05",5500.0,5500.0,4900.0,5000.0,161000],["2024-08-06",5100.0,5200.0,5000.0,5200.0,45100],["2024-08-07",5200.0,5400.0,5200.0,5300.0,157600],["2024-08-08",5400.0,5400.0,5300.0,5300.0,48600],["2024-08-09",5300.0,5300.0,5200.0,5300.0,36300],["2024-08-12",5400.0,5400.0,5200.0,5300.0,32500],["2024-08-13",5300.0,5400.0,5300.0,5300.0,75700],["2024-08-14",5300.0,5400.0,5200.0,5300.0,31300],["2024-08-15",5400.0,5400.0,5100.0,5200.0,66900],["2024-08-16",5300.0,5600.0,5200.0,5400.0,119700],["2024-08-19",5400.0,5400.0,5300.0,5400.0,50500],["2024-08-20",5400.0,5600.0,5300.0,5500.0,81400],["2024-08-21",5600.0,5600.0,5400.0,5500.0,70100],["2024-08-22",5500.0,5500.0,5400.0,5500.0,48900],["2024-08-23",5400.0,5600.0,5400.0,5400.0,144900],["2024-08-26",5400.0,5500.0,5400.0,5400.0,99200],["2024-08-27",5500.0,5500.0,5300.0,5400.0,48400],["2024-08-28",5400.0,5500.0,5300.0,5400.0,29200],["2024-08-29",5400.0,5500.0,5400.0,5500.0,44500],["2024-08-30",5400.0,5400.0,5300.0,5400.0,33200],["2024-09-04",5500.0,5500.0,5300.0,5400.0,44000],["2024-09-05",5500.0,5500.0,5400.0,5500.0,31500],["2024-09-06",5400.0,5500.0,5300.0,5400.0,22800],["2024-09-09",5300.0,5400.0,5200.0,5400.0,26200],["2024-09-10",5400.0,5400.0,5100.0,5200.0,38100],["2024-09-11",5300.0,5300.0,5200.0,5300.0,20500],["2024-09-12",5300.0,5400.0,5200.0,5300.0,17400],["2024-09-13",5400.0,5800.0,5400.0,5500.0,299600],["2024-09-16",5500.0,5500.0,5400.0,5500.0,26600],["2024-09-17",5500.0,5700.0,5400.0,5500.0,151000],["2024-09-18",5500.0,5600.0,5400.0,5500.0,56800],["2024-09-19",5500.0,5600.0,5400.0,5500.0,28700],["2024-09-20",5500.0,5500.0,5300.0,5400.0,69300],["2024-09-23",5500.0,5500.0,5200.0,5400.0,14600],["2024-09-24",5500.0,5500.0,5300.0,5400.0,25300],["2024-09-25",5400.0,5500.0,5300.0,5400.0,24600],["2024-09-26",5300.0,5500.0,5300.0,5400.0,29600],["2024-09-27",5400.0,5400.0,5300.0,5400.0,52100],["2024-09-30",5500.0,5500.0,5300.0,5500.0,47500],["2024-10-01",5500.0,5600.0,5400.0,5500.0,45500],["2024-10-02",5400.0,5400.0,5300.0,5300.0,51200],["2024-10-03",5400.0,5500.0,5200.0,5400.0,109900],["2024-10-04",5400.0,5400.0,5300.0,5300.0,26400],["2024-10-07",5300.0,5400.0,5300.0,5300.0,31800],["2024-10-08",5300.0,5400.0,5200.0,5300.0,18700],["2024-10-09",5200.0,5400.0,5200.0,5400.0,21400],["2024-10-10",5300.0,5400.0,5200.0,5400.0,28700],["2024-10-11",5300.0,5400.0,5200.0,5400.0,35000],["2024-10-14",5400.0,5400.0,5200.0,5300.0,77100],["2024-10-15",5300.0,5300.0,5100.0,5100.0,46600],["2024-10-16",5300.0,5300.0,5100.0,5200.0,22700],["2024-10-17",5200.0,5200.0,5200.0,5200.0,22900],["2024-10-18",5300.0,5300.0,5100.0,5100.0,53000],["2024-10-21",5200.0,5200.0,5100.0,5100.0,14500],["2024-10-22",5100.0,5200.0,5100.0,5200.0,57100],["2024-10-23",5300.0,5300.0,5100.0,5100.0,49400],["2024-10-24",5200.0,5200.0,5000.0,5100.0,52200],["2024-10-25",5100.0,5100.0,5000.0,5000.0,34300],["2024-10-28",5200.0,5200.0,5000.0,5100.0,32300],["2024-10-29",5200.0,5200.0,5000.0,5100.0,31200],["2024-10-30",5100.0,5100.0,5000.0,5100.0,39400],["2024-10-31",5100.0,5100.0,5000.0,5100.0,8700],["2024-11-01",5100.0,5100.0,5000.0,5000.0,34300],["2024-11-04",5000.0,5100.0,5000.0,5100.0,20500],["2024-11-05",5100.0,5100.0,5000.0,5100.0,5100],["2024-11-06",5100.0,5200.0,5100.0,5200.0,12600],["2024-11-07",5200.0,5200.0,5000.0,5000.0,11600],["2024-11-08",5200.0,5200.0,4900.0,4900.0,73600],["2024-11-11",5100.0,5100.0,5000.0,5100.0,7200],["2024-11-12",5100.0,5100.0,5000.0,5100.0,28800],["2024-11-13",5100.0,5100.0,4900.0,5000.0,17400],["2024-11-14",5100.0,5100.0,4900.0,5000.0,38900],["2024-11-15",5000.0,5000.0,4900.0,5000.0,27800],["2024-11-18",5000.0,5000.0,4800.0,5000.0,44900],["2024-11-19",5000.0,5000.0,4800.0,4800.0,25600],["2024-11-20",4900.0,5000.0,4900.0,5000.0,8400],["2024-11-21",5000.0,5000.0,4900.0,5000.0,8600],["2024-11-22",5100.0,5100.0,4900.0,5000.0,13700],["2024-11-25",5100.0,5100.0,4900.0,4900.0,11400],["2024-11-26",4900.0,5100.0,4900.0,4900.0,69600],["2024-11-27",5000.0,5000.0,4900.0,4900.0,3100],["2024-11-28",5000.0,5100.0,4900.0,4900.0,51100],["2024-11-29",5000.0,5000.0,4800.0,5000.0,38500],["2024-12-02",5000.0,5000.0,4800.0,4800.0,46100],["2024-12-03",5000.0,5000.0,4800.0,4900.0,25100],["2024-12-04",4900.0,5000.0,4800.0,5000.0,15400],["2024-12-05",5000.0,5000.0,4800.0,5000.0,39800],["2024-12-06",5000.0,5000.0,4900.0,4900.0,6300],["2024-12-09",5000.0,5100.0,4900.0,5000.0,59400],["2024-12-10",5100.0,5200.0,5000.0,5000.0,57500],["2024-12-11",5000.0,5100.0,4900.0,5000.0,20000],["2024-12-12",5000.0,5000.0,4900.0,4900.0,65600],["2024-12-13",4900.0,4900.0,4800.0,4900.0,28500],["2024-12-16",4900.0,5100.0,4900.0,5000.0,123600],["2024-12-17",5100.0,5100.0,4900.0,4900.0,11100],["2024-12-18",4900.0,4900.0,4800.0,4900.0,54000],["2024-12-19",4900.0,4900.0,4700.0,4800.0,46700],["2024-12-20",4900.0,5000.0,4800.0,4900.0,23200],["2024-12-23",5000.0,5000.0,4800.0,4900.0,25100],["2024-12-24",4900.0,5000.0,4700.0,5000.0,87800],["2024-12-25",4900.0,5000.0,4900.0,4900.0,107300],["2024-12-26",5000.0,5000.0,4800.0,4900.0,38000],["2024-12-27",4800.0,5000.0,4800.0,4800.0,60600],["2024-12-30",4900.0,4900.0,4700.0,4800.0,61800],["2024-12-31",4800.0,4800.0,4700.0,4800.0,9500],["2025-01-02",4900.0,4900.0,4800.0,4900.0,17200],["2025-01-03",4900.0,5000.0,4700.0,4900.0,56600],["2025-01-06",4900.0,4900.0,4700.0,4800.0,51300],["2025-01-07",4800.0,4800.0,4500.0,4700.0,25900],["2025-01-08",4700.0,4800.0,4600.0,4700.0,24600],["2025-01-09",4700.0,4700.0,4600.0,4700.0,6700],["2025-01-10",4700.0,4700.0,4500.0,4700.0,29100],["2025-01-13",4600.0,4600.0,4500.0,4600.0,28400],["2025-01-14",4700.0,4700.0,4500.0,4500.0,15100],["2025-01-15",4600.0,4700.0,4600.0,4700.0,29700],["2025-01-16",4700.0,4700.0,4600.0,4700.0,26200],["2025-01-17",4600.0,4600.0,4500.0,4500.0,12600],["2025-01-20",4500.0,4600.0,4500.0,4600.0,48600],["2025-01-21",4500.0,4600.0,4500.0,4600.0,2800],["2025-01-22",4600.0,4600.0,4500.0,4600.0,31900],["2025-01-23",4600.0,4600.0,4500.0,4600.0,34700],["2025-01-24",4500.0,4600.0,4500.0,4500.0,13300],["2025-02-03",4600.0,4600.0,4500.0,4500.0,3300],["2025-02-04",4500.0,4600.0,4500.0,4600.0,15400],["2025-02-05",4600.0,4900.0,4600.0,4800.0,66900],["2025-02-06",4800.0,4800.0,4600.0,4700.0,22600],["2025-02-07",4700.0,4800.0,4600.0,4800.0,31600],["2025-02-10",4800.0,4800.0,4600.0,4800.0,35300],["2025-02-11",4600.0,5000.0,4600.0,4800.0,68900],["2025-02-12",4800.0,4800.0,4700.0,4800.0,3400],["2025-02-13",4800.0,4800.0,4600.0,4800.0,45200],["2025-02-14",4700.0,4800.0,4600.0,4800.0,54900],["2025-02-17",4700.0,5000.0,4700.0,4800.0,67300],["2025-02-18",4900.0,5100.0,4700.0,4900.0,149500],["2025-02-19",4900.0,5300.0,4900.0,5300.0,318000],["2025-02-20",5800.0,5800.0,5500.0,5800.0,810500],["2025-02-21",5800.0,6300.0,5600.0,6300.0,830300],["2025-02-24",6400.0,6500.0,5700.0,6000.0,358300],["2025-02-25",6000.0,6500.0,5800.0,5900.0,228100],["2025-02-26",6000.0,6100.0,5700.0,5900.0,151000],["2025-02-27",6000.0,6000.0,5700.0,5700.0,228900],["2025-02-28",5700.0,6100.0,5700.0,6000.0,238600],["2025-03-03",6100.0,6100.0,5700.0,5800.0,128600],["2025-03-04",5800.0,6300.0,5400.0,6100.0,466700],["2025-03-05",6100.0,6200.0,5700.0,5700.0,102300],["2025-03-06",5800.0,5900.0,5500.0,5800.0,139200],["2025-03-07",5900.0,5900.0,5700.0,5800.0,96500],["2025-03-10",5900.0,5900.0,5600.0,5800.0,40700],["2025-03-11",5700.0,5700.0,5500.0,5700.0,52000],["2025-03-12",5800.0,5800.0,5500.0,5700.0,78900],["2025-03-13",5700.0,5800.0,5300.0,5500.0,47700],["2025-03-14",5700.0,5700.0,5300.0,5300.0,61900],["2025-03-17",5500.0,5600.0,5100.0,5300.0,177200],["2025-03-18",5500.0,5600.0,5200.0,5200.0,70900],["2025-03-19",5300.0,5400.0,4900.0,5100.0,211000],["2025-03-20",4900.0,5100.0,4600.0,4900.0,313700],["2025-03-21",4900.0,5000.0,4800.0,5000.0,104200],["2025-03-24",5000.0,5100.0,4800.0,5000.0,61100],["2025-03-25",4900.0,5000.0,4800.0,5000.0,79100],["2025-03-26",4900.0,5000.0,4800.0,4900.0,50900],["2025-03-27",5000.0,5000.0,4700.0,4900.0,83600],["2025-03-28",4900.0,4900.0,4700.0,4800.0,98100],["2025-03-31",4800.0,4800.0,4500.0,4700.0,180600],["2025-04-01",4800.0,4800.0,4700.0,4800.0,57400],["2025-04-02",4700.0,5200.0,4700.0,5200.0,312800],["2025-04-03",5200.0,5300.0,4700.0,4800.0,458100],["2025-04-04",4700.0,4800.0,4500.0,4800.0,123900],["2025-04-08",4600.0,4600.0,4400.0,4400.0,175800],["2025-04-09",4000.0,4400.0,4000.0,4000.0,219500],["2025-04-10",4400.0,4400.0,4300.0,4400.0,198500],["2025-04-11",4500.0,4600.0,4000.0,4400.0,186400],["2025-04-14",4400.0,4500.0,4400.0,4400.0,52600],["2025-04-15",4500.0,4500.0,4200.0,4300.0,66400],["2025-04-16",4300.0,4400.0,4200.0,4300.0,28500],["2025-04-17",4200.0,4400.0,4200.0,4400.0,63500],["2025-04-18",4400.0,4800.0,4300.0,4700.0,184700],["2025-04-21",4700.0,4800.0,4600.0,4700.0,93300],["2025-04-22",4600.0,4700.0,4300.0,4400.0,202700],["2025-04-23",4500.0,4700.0,4400.0,4500.0,90300],["2025-04-24",4700.0,4700.0,4500.0,4600.0,29200],["2025-04-25",4600.0,4600.0,4400.0,4600.0,66400],["2025-04-28",4600.0,4600.0,4300.0,4600.0,84500],["2025-04-29",4500.0,4600.0,4400.0,4500.0,35900],["2025-05-05",4400.0,4600.0,4300.0,4500.0,86900],["2025-05-06",4400.0,4500.0,4400.0,4500.0,63800],["2025-05-07",4500.0,4500.0,4300.0,4400.0,142700],["2025-05-08",4300.0,4400.0,4300.0,4300.0,61200],["2025-05-09",4400.0,4400.0,4300.0,4400.0,50500],["2025-05-12",4300.0,4600.0,4300.0,4500.0,131000],["2025-05-13",4500.0,4600.0,4400.0,4400.0,104100],["2025-05-14",4500.0,4500.0,4300.0,4400.0,81500],["2025-05-15",4400.0,4500.0,4300.0,4400.0,73000],["2025-05-16",4400.0,4500.0,4300.0,4500.0,100100],["2025-05-19",4400.0,4500.0,4100.0,4100.0,348700],["2025-05-20",3700.0,3800.0,3700.0,3700.0,145600],["2025-05-21",3700.0,3700.0,3700.0,3700.0,0],["2025-05-22",3700.0,3700.0,3700.0,3700.0,0],["2025-05-23",3400.0,3400.0,3400.0,3400.0,60400],["2025-05-26",3400.0,3400.0,3400.0,3400.0,0],["2025-05-27",3400.0,3400.0,3400.0,3400.0,0],["2025-05-28",3400.0,3400.0,3400.0,3400.0,0],["2025-05-29",3400.0,3400.0,3400.0,3400.0,0],["2025-05-30",3100.0,3100.0,3100.0,3100.0,110700],["2025-06-02",3100.0,3100.0,3100.0,3100.0,0],["2025-06-03",3100.0,3100.0,3100.0,3100.0,0],["2025-06-04",3100.0,3100.0,3100.0,3100.0,0],["2025-06-05",3100.0,3100.0,3100.0,3100.0,0],["2025-06-06",2800.0,3400.0,2800.0,2900.0,674400],["2025-06-09",2900.0,2900.0,2900.0,2900.0,0],["2025-06-10",2900.0,2900.0,2900.0,2900.0,0],["2025-06-11",2900.0,2900.0,2900.0,2900.0,0],["2025-06-12",2900.0,2900.0,2900.0,2900.0,0],["2025-06-13",2900.0,2900.0,2700.0,2700.0,337500],["2025-06-16",2700.0,2700.0,2700.0,2700.0,0],["2025-06-17",2700.0,2700.0,2700.0,2700.0,0],["2025-06-18",2700.0,2700.0,2700.0,2700.0,0],["2025-06-19",2700.0,2700.0,2700.0,2700.0,0],["2025-06-20",2500.0,2700.0,2500.0,2600.0,180500],["2025-06-23",2600.0,2600.0,2600.0,2600.0,0],["2025-06-24",2600.0,2600.0,2600.0,2600.0,0],["2025-06-25",2600.0,2600.0,2600.0,2600.0,0],["2025-06-26",2600.0,2600.0,2600.0,2600.0,0],["2025-06-27",2500.0,2800.0,2500.0,2800.0,125500],["2025-06-30",2800.0,2800.0,2800.0,2800.0,0],["2025-07-01",2800.0,2800.0,2800.0,2800.0,0],["2025-07-02",2800.0,2800.0,2800.0,2800.0,0],["2025-07-03",2800.0,2800.0,2800.0,2800.0,0],["2025-07-04",2900.0,3000.0,2800.0,2900.0,137900],["2025-07-07",2900.0,2900.0,2900.0,2900.0,0],["2025-07-08",2900.0,2900.0,2900.0,2900.0,0],["2025-07-09",2900.0,2900.0,2900.0,2900.0,0],["2025-07-10",2900.0,2900.0,2900.0,2900.0,0],["2025-07-11",3000.0,3100.0,3000.0,3100.0,194900],["2025-07-14",3100.0,3100.0,3100.0,3100.0,0],["2025-07-15",3100.0,3100.0,3100.0,3100.0,0],["2025-07-16",3100.0,3100.0,3100.0,3100.0,0],["2025-07-17",3100.0,3100.0,3100.0,3100.0,0],["2025-07-18",3300.0,3400.0,3200.0,3400.0,546300],["2025-07-21",3400.0,3400.0,3400.0,3400.0,0],["2025-07-22",3400.0,3400.0,3400.0,3400.0,0],["2025-07-23",3400.0,3400.0,3400.0,3400.0,0],["2025-07-24",3400.0,3400.0,3400.0,3400.0,0],["2025-07-25",3100.0,3700.0,3100.0,3700.0,332200],["2025-07-28",3700.0,3700.0,3700.0,3700.0,0],["2025-07-29",3700.0,3700.0,3700.0,3700.0,0],["2025-07-30",3700.0,3700.0,3700.0,3700.0,0],["2025-07-31",3700.0,3700.0,3700.0,3700.0,0],["2025-08-01",3800.0,3900.0,3400.0,3400.0,639100],["2025-08-04",3400.0,3400.0,3400.0,3400.0,0],["2025-08-05",3400.0,3400.0,3400.0,3400.0,0],["2025-08-06",3400.0,3400.0,3400.0,3400.0,0],["2025-08-07",3400.0,3400.0,3400.0,3400.0,0],["2025-08-08",3400.0,3600.0,3400.0,3500.0,718400],["2025-08-11",3500.0,3500.0,3500.0,3500.0,0],["2025-08-12",3500.0,3500.0,3500.0,3500.0,0],["2025-08-13",3500.0,3500.0,3500.0,3500.0,0],["2025-08-14",3500.0,3500.0,3500.0,3500.0,0],["2025-08-15",3700.0,3700.0,3200.0,3200.0,113300],["2025-08-18",3200.0,3200.0,3200.0,3200.0,0],["2025-08-19",3200.0,3200.0,3200.0,3200.0,0],["2025-08-20",3200.0,3200.0,3200.0,3200.0,0],["2025-08-21",3200.0,3200.0,3200.0,3200.0,0],["2025-08-22",3200.0,3300.0,3000.0,3100.0,202300],["2025-08-25",3100.0,3100.0,3100.0,3100.0,0],["2025-08-26",3100.0,3100.0,3100.0,3100.0,0],["2025-08-27",3100.0,3100.0,3100.0,3100.0,0],["2025-08-28",3100.0,3100.0,3100.0,3100.0,0],["2025-08-29",3200.0,3400.0,3000.0,3400.0,510800],["2025-09-03",3400.0,3400.0,3400.0,3400.0,0],["2025-09-04",3400.0,3400.0,3400.0,3400.0,0],["2025-09-05",3300.0,3400.0,3100.0,3200.0,121600],["2025-09-08",3200.0,3200.0,3200.0,3200.0,0],["2025-09-09",3200.0,3200.0,3200.0,3200.0,0],["2025-09-10",3200.0,3200.0,3200.0,3200.0,0],["2025-09-11",3200.0,3200.0,3200.0,3200.0,0],["2025-09-12",3200.0,3200.0,3000.0,3100.0,94500],["2025-09-15",3100.0,3100.0,3100.0,3100.0,0],["2025-09-16",3100.0,3100.0,3100.0,3100.0,0],["2025-09-17",3100.0,3100.0,3100.0,3100.0,0],["2025-09-18",3100.0,3100.0,3100.0,3100.0,0],["2025-09-19",3200.0,3200.0,3000.0,3200.0,183500],["2025-09-22",3200.0,3200.0,3200.0,3200.0,0],["2025-09-23",3200.0,3200.0,3200.0,3200.0,0],["2025-09-24",3200.0,3200.0,3200.0,3200.0,0],["2025-09-25",3200.0,3200.0,3200.0,3200.0,0],["2025-09-26",3200.0,3300.0,3100.0,3200.0,210100],["2025-09-29",3200.0,3200.0,3200.0,3200.0,0],["2025-09-30",3200.0,3200.0,3200.0,3200.0,0],["2025-10-01",3200.0,3200.0,3200.0,3200.0,0],["2025-10-02",3200.0,3200.0,3200.0,3200.0,0],["2025-10-03",3100.0,3200.0,2900.0,3000.0,417900],["2025-10-06",3000.0,3000.0,3000.0,3000.0,0],["2025-10-07",3000.0,3000.0,3000.0,3000.0,0],["2025-10-08",3000.0,3000.0,3000.0,3000.0,0],["2025-10-09",3000.0,3000.0,3000.0,3000.0,0],["2025-10-10",3100.0,3100.0,2700.0,2800.0,182100],["2025-10-13",2800.0,2800.0,2800.0,2800.0,0],["2025-10-14",2800.0,2800.0,2800.0,2800.0,0],["2025-10-15",2800.0,2800.0,2800.0,2800.0,0],["2025-10-16",2800.0,2800.0,2800.0,2800.0,0],["2025-10-17",2800.0,2900.0,2600.0,2900.0,269500],["2025-10-20",2900.0,2900.0,2900.0,2900.0,0],["2025-10-21",2900.0,2900.0,2900.0,2900.0,0],["2025-10-22",2900.0,2900.0,2900.0,2900.0,0],["2025-10-23",2900.0,2900.0,2900.0,2900.0,0],["2025-10-24",2800.0,2800.0,2700.0,2700.0,85500],["2025-10-27",2700.0,2700.0,2700.0,2700.0,0],["2025-10-28",2700.0,2700.0,2700.0,2700.0,0],["2025-10-29",2700.0,2700.0,2700.0,2700.0,0],["2025-10-30",2700.0,2700.0,2700.0,2700.0,0],["2025-10-31",2700.0,2800.0,2600.0,2700.0,40400],["2025-11-03",2700.0,2700.0,2700.0,2700.0,0],["2025-11-04",2700.0,2700.0,2700.0,2700.0,0],["2025-11-05",2700.0,2700.0,2700.0,2700.0,0],["2025-11-06",2700.0,2700.0,2700.0,2700.0,0],["2025-11-07",2700.0,2700.0,2500.0,2500.0,101800],["2025-11-10",2500.0,2500.0,2500.0,2500.0,0],["2025-11-11",2500.0,2500.0,2500.0,2500.0,0],["2025-11-12",2500.0,2500.0,2500.0,2500.0,0],["2025-11-13",2500.0,2500.0,2500.0,2500.0,0],["2025-11-14",2500.0,2700.0,2500.0,2700.0,60400],["2025-11-17",2700.0,2700.0,2700.0,2700.0,0],["2025-11-18",2700.0,2700.0,2700.0,2700.0,0],["2025-11-19",2700.0,2700.0,2700.0,2700.0,0],["2025-11-20",2700.0,2700.0,2700.0,2700.0,0],["2025-11-21",2700.0,2900.0,2700.0,2900.0,179900],["2025-11-24",2900.0,2900.0,2900.0,2900.0,0],["2025-11-25",2900.0,2900.0,2900.0,2900.0,0],["2025-11-26",2900.0,2900.0,2900.0,2900.0,0],["2025-11-27",2900.0,2900.0,2900.0,2900.0,0],["2025-11-28",2900.0,2900.0,2700.0,2800.0,43600],["2025-12-01",2800.0,2800.0,2800.0,2800.0,0],["2025-12-02",2800.0,2800.0,2800.0,2800.0,0],["2025-12-03",2800.0,2800.0,2800.0,2800.0,0],["2025-12-04",2800.0,2800.0,2800.0,2800.0,0],["2025-12-05",2800.0,2800.0,2600.0,2700.0,78200],["2025-12-08",2700.0,2700.0,2700.0,2700.0,0],["2025-12-09",2700.0,2700.0,2700.0,2700.0,0],["2025-12-10",2700.0,2700.0,2700.0,2700.0,0],["2025-12-11",2700.0,2700.0,2700.0,2700.0,0],["2025-12-12",2600.0,2700.0,2500.0,2600.0,198800],["2025-12-15",2600.0,2600.0,2600.0,2600.0,0],["2025-12-16",2600.0,2600.0,2600.0,2600.0,0],["2025-12-17",2600.0,2600.0,2600.0,2600.0,0],["2025-12-18",2600.0,2600.0,2600.0,2600.0,0],["2025-12-19",2400.0,2500.0,2400.0,2400.0,259600],["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",2300.0,2500.0,2300.0,2300.0,36100],["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",2200.0,2300.0,2100.0,2100.0,127400],["2026-01-12",2100.0,2100.0,2100.0,2100.0,0],["2026-01-13",2100.0,2100.0,2100.0,2100.0,0],["2026-01-14",2100.0,2100.0,2100.0,2100.0,0],["2026-01-15",2100.0,2100.0,2100.0,2100.0,0],["2026-01-16",2100.0,2200.0,1900.0,2100.0,47700],["2026-01-19",2100.0,2100.0,2100.0,2100.0,0],["2026-01-20",2100.0,2100.0,2100.0,2100.0,0],["2026-01-21",2100.0,2100.0,2100.0,2100.0,0],["2026-01-22",2100.0,2100.0,2100.0,2100.0,0],["2026-01-23",2200.0,2300.0,2200.0,2300.0,72800],["2026-01-26",2300.0,2300.0,2300.0,2300.0,0],["2026-01-27",2300.0,2300.0,2300.0,2300.0,0],["2026-01-28",2300.0,2300.0,2300.0,2300.0,0],["2026-01-29",2300.0,2300.0,2300.0,2300.0,0],["2026-01-30",2400.0,2400.0,2100.0,2200.0,220700],["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",2200.0,2200.0,2000.0,2200.0,25300],["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",2200.0,2200.0,2100.0,2200.0,36500],["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",2200.0,2200.0,2000.0,2100.0,32000],["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",2100.0,2100.0,1900.0,1900.0,108900],["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",1900.0,2000.0,1900.0,2000.0,53000],["2026-03-16",2000.0,2000.0,2000.0,2000.0,0],["2026-03-17",2000.0,2000.0,2000.0,2000.0,0],["2026-03-18",2000.0,2000.0,2000.0,2000.0,0],["2026-03-19",2000.0,2000.0,2000.0,2000.0,0],["2026-03-20",1900.0,2100.0,1900.0,1900.0,50100],["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",2000.0,2000.0,1900.0,1900.0,40700],["2026-03-30",1900.0,1900.0,1900.0,1900.0,0],["2026-03-31",1900.0,1900.0,1900.0,1900.0,0],["2026-04-01",1900.0,1900.0,1900.0,1900.0,0],["2026-04-02",1900.0,1900.0,1900.0,1900.0,0],["2026-04-03",2000.0,2000.0,2000.0,2000.0,140200],["2026-04-06",2000.0,2000.0,2000.0,2000.0,0],["2026-04-07",2000.0,2000.0,2000.0,2000.0,0],["2026-04-08",2000.0,2000.0,2000.0,2000.0,0],["2026-04-09",2000.0,2000.0,2000.0,2000.0,0],["2026-04-10",2100.0,2200.0,1800.0,1800.0,724100],["2026-04-13",1800.0,1800.0,1800.0,1800.0,0],["2026-04-14",1800.0,1800.0,1800.0,1800.0,0],["2026-04-15",1800.0,1800.0,1800.0,1800.0,0],["2026-04-16",1800.0,1800.0,1800.0,1800.0,0],["2026-04-17",1700.0,1800.0,1700.0,1700.0,196400],["2026-04-20",1700.0,1700.0,1700.0,1700.0,0],["2026-04-21",1700.0,1700.0,1700.0,1700.0,0],["2026-04-22",1700.0,1700.0,1700.0,1700.0,0],["2026-04-23",1700.0,1700.0,1700.0,1700.0,0],["2026-04-24",1700.0,1700.0,1600.0,1600.0,234400],["2026-04-28",1600.0,1600.0,1600.0,1600.0,0],["2026-04-29",1600.0,1600.0,1600.0,1600.0,0],["2026-05-04",1600.0,1600.0,1600.0,1600.0,0],["2026-05-05",1600.0,1600.0,1600.0,1600.0,0],["2026-05-06",1600.0,1600.0,1600.0,1600.0,0],["2026-05-07",1600.0,1600.0,1600.0,1600.0,0],["2026-05-08",1500.0,1600.0,1500.0,1500.0,287200],["2026-05-11",1500.0,1500.0,1500.0,1500.0,0],["2026-05-12",1500.0,1500.0,1500.0,1500.0,0],["2026-05-13",1500.0,1500.0,1500.0,1500.0,0],["2026-05-14",1500.0,1500.0,1500.0,1500.0,0],["2026-05-15",1400.0,1500.0,1400.0,1500.0,771300],["2026-05-18",1500.0,1500.0,1500.0,1500.0,0],["2026-05-19",1500.0,1500.0,1500.0,1500.0,0],["2026-05-20",1500.0,1500.0,1500.0,1500.0,0],["2026-05-21",1500.0,1500.0,1500.0,1500.0,0],["2026-06-02",1600.0,2100.0,1600.0,2100.0,442300],["2026-06-03",2300.0,2300.0,2000.0,2000.0,240200],["2026-06-04",2000.0,2100.0,1800.0,1800.0,225900],["2026-06-05",1800.0,1900.0,1700.0,1900.0,212500],["2026-06-08",1800.0,1900.0,1700.0,1700.0,159400],["2026-06-09",1800.0,1900.0,1800.0,1900.0,63200],["2026-06-10",1800.0,2000.0,1800.0,2000.0,202400],["2026-06-11",2200.0,2300.0,2000.0,2300.0,320000],["2026-06-12",2400.0,2500.0,2400.0,2500.0,621500],["2026-06-15",2700.0,2800.0,2500.0,2800.0,378100],["2026-06-16",2800.0,2800.0,2300.0,2500.0,427100],["2026-06-17",2300.0,2600.0,2300.0,2600.0,148500],["2026-06-18",2600.0,2600.0,2300.0,2500.0,275900],["2026-06-19",2500.0,2500.0,2100.0,2400.0,270600],["2026-06-22",2400.0,2500.0,2200.0,2400.0,123600],["2026-06-23",2400.0,2400.0,2200.0,2400.0,87400],["2026-06-24",2400.0,2400.0,2100.0,2200.0,165900],["2026-06-25",2400.0,2400.0,2000.0,2200.0,70100],["2026-06-26",2200.0,2200.0,2000.0,2200.0,39900],["2026-06-29",2100.0,2300.0,2100.0,2100.0,108300],["2026-06-30",2200.0,2200.0,2000.0,2100.0,76300],["2026-07-01",2100.0,2200.0,2000.0,2200.0,67400],["2026-07-02",2200.0,2300.0,2000.0,2000.0,52900],["2026-07-03",2000.0,2100.0,2000.0,2100.0,119200],["2026-07-06",2100.0,2200.0,2000.0,2100.0,58400],["2026-07-07",2200.0,2200.0,2000.0,2000.0,21600],["2026-07-08",2000.0,2100.0,2000.0,2000.0,59600],["2026-07-09",2100.0,2100.0,1900.0,1900.0,84100],["2026-07-10",2000.0,2100.0,1900.0,2100.0,191200],["2026-07-13",2200.0,2200.0,2000.0,2100.0,65300],["2026-07-14",2100.0,2100.0,2000.0,2000.0,125000],["2026-07-15",2100.0,2100.0,1900.0,1900.0,21700],["2026-07-16",2000.0,2100.0,2000.0,2100.0,57400],["2026-07-17",2100.0,2100.0,1900.0,1900.0,53700],["2026-07-20",2000.0,2000.0,1800.0,2000.0,55900],["2026-07-21",2000.0,2000.0,1800.0,1900.0,36300],["2026-07-22",2000.0,2000.0,1800.0,1900.0,50700],["2026-07-23",2000.0,2000.0,1800.0,1900.0,34700],["2026-07-24",1900.0,2000.0,1800.0,1900.0,38100],["2026-07-27",1900.0,1900.0,1800.0,1800.0,38100],["2026-07-28",1800.0,1900.0,1600.0,1800.0,201600],["2026-07-29",1800.0,1900.0,1700.0,1800.0,42200],["2026-07-30",1800.0,1800.0,1700.0,1800.0,37900],["2026-07-31",1800.0,1800.0,1700.0,1700.0,30300],["2026-08-03",1700.0,1800.0,1700.0,1700.0,19700],["2026-08-04",1700.0,1900.0,1700.0,1900.0,188900],["2026-08-05",2000.0,2000.0,2000.0,2000.0,141200],["2026-08-06",2200.0,2200.0,1900.0,2000.0,172000],["2026-08-07",1900.0,1900.0,1800.0,1900.0,64300],["2026-08-10",1900.0,2000.0,1800.0,1800.0,86000],["2026-08-11",1800.0,2000.0,1800.0,2000.0,41900],["2026-08-12",1800.0,1900.0,1800.0,1900.0,43000],["2026-08-13",1900.0,2000.0,1800.0,1900.0,40900],["2026-08-14",1900.0,1900.0,1800.0,1900.0,18900],["2026-08-17",1900.0,1900.0,1800.0,1800.0,52400],["2026-08-18",1800.0,1900.0,1800.0,1900.0,14900],["2026-08-19",1900.0,1900.0,1800.0,1800.0,35200],["2026-08-20",1800.0,1900.0,1800.0,1900.0,1400],["2026-08-21",1800.0,1900.0,1800.0,1800.0,18500],["2026-08-24",1800.0,1900.0,1800.0,1800.0,3600],["2026-08-25",1800.0,1900.0,1800.0,1900.0,34200],["2026-08-26",1800.0,1900.0,1800.0,1800.0,48100],["2026-08-27",1900.0,1900.0,1800.0,1800.0,15800],["2026-08-28",1800.0,1800.0,1700.0,1800.0,50200],["2026-09-03",1800.0,1900.0,1700.0,1800.0,73100],["2026-09-04",1800.0,1900.0,1800.0,1800.0,28700],["2026-09-07",1800.0,1800.0,1700.0,1800.0,11300],["2026-09-08",1800.0,1800.0,1700.0,1800.0,18300],["2026-09-09",1700.0,1800.0,1700.0,1800.0,29500],["2026-09-10",1700.0,1800.0,1700.0,1800.0,52800],["2026-09-11",1700.0,1700.0,1700.0,1700.0,57100],["2026-09-14",1700.0,1800.0,1700.0,1700.0,79700],["2026-09-15",1900.0,1900.0,1700.0,1800.0,1100],["2026-09-16",1800.0,1900.0,1800.0,1800.0,143100],["2026-09-17",1800.0,1800.0,1800.0,1800.0,34200],["2026-09-18",1800.0,1800.0,1800.0,1800.0,77700],["2026-09-21",1800.0,1800.0,1800.0,1800.0,2100],["2026-09-22",1800.0,1900.0,1800.0,1800.0,13400],["2026-09-23",1800.0,1900.0,1800.0,1800.0,40600],["2026-09-24",1800.0,1900.0,1700.0,1700.0,26500],["2026-09-25",1800.0,1800.0,1700.0,1700.0,20600],["2026-09-28",1700.0,1800.0,1700.0,1700.0,20100],["2026-09-29",1700.0,1700.0,1600.0,1600.0,27400],["2026-09-30",1700.0,1900.0,1700.0,1900.0,220500],["2026-10-01",1900.0,1900.0,1800.0,1800.0,31900],["2026-10-02",1900.0,1900.0,1700.0,1800.0,233700],["2026-10-05",1700.0,1900.0,1700.0,1800.0,118000],["2026-10-06",1800.0,1800.0,1700.0,1700.0,66700],["2026-10-07",1700.0,1700.0,1600.0,1700.0,251100],["2026-10-08",1700.0,1800.0,1700.0,1800.0,59100],["2026-10-09",1700.0,1700.0,1700.0,1700.0,53200],["2026-10-12",1700.0,1800.0,1700.0,1700.0,29600]]}