{"sym":"SRA","index":false,"bars":[["2008-01-18",11647.57,12160.06,11647.57,12113.47,32500],["2008-01-21",11880.52,11880.52,10715.76,10762.35,13200],["2008-01-22",11181.67,11181.67,10925.42,11135.08,3900],["2008-01-23",11647.57,11880.52,10482.81,10599.29,6600],["2008-01-24",11531.09,11531.09,10016.91,10249.86,3200],["2008-01-25",10482.81,10692.47,10249.86,10249.86,8800],["2008-01-28",10249.86,10249.86,9434.53,9457.83,9700],["2008-01-29",9551.01,9900.43,9318.05,9783.96,6100],["2008-01-30",10273.16,10529.4,10273.16,10529.4,11100],["2008-01-31",10948.71,11298.14,10482.81,11181.67,10300],["2008-02-01",10948.71,11065.19,10715.76,10832.24,11000],["2008-02-12",10249.86,10296.45,10249.86,10249.86,1500],["2008-02-13",10669.17,10669.17,10482.81,10482.81,300],["2008-02-14",10599.29,10692.47,10599.29,10692.47,1300],["2008-02-15",10692.47,10692.47,10692.47,10692.47,0],["2008-02-18",9667.48,9667.48,9620.89,9620.89,1800],["2008-02-19",9318.05,9387.94,9318.05,9318.05,6400],["2008-02-20",9085.1,9551.01,8619.2,8619.2,3200],["2008-02-21",7966.94,7966.94,7966.94,7966.94,700],["2008-02-22",7174.9,7174.9,7174.9,7174.9,9700],["2008-02-25",7803.87,7803.87,7640.81,7687.4,7500],["2008-02-26",6918.66,6918.66,6918.66,6918.66,300],["2008-02-27",6988.54,7594.21,6918.66,6918.66,3600],["2008-02-28",6988.54,6988.54,6755.59,6755.59,1000],["2008-02-29",6755.59,6755.59,6639.11,6709.0,400],["2008-03-03",6755.59,6755.59,6056.74,6056.74,2800],["2008-03-04",5520.95,5520.95,5520.95,5520.95,700],["2008-03-05",5008.45,5241.41,4985.16,4985.16,3200],["2008-03-06",5474.36,5474.36,5474.36,5474.36,200],["2008-03-07",6010.15,6010.15,6010.15,6010.15,2500],["2008-03-10",6592.52,6592.52,6592.52,6592.52,21200],["2008-03-11",6988.54,6988.54,6010.15,6010.15,3400],["2008-03-12",6173.21,6825.48,6173.21,6312.98,1900],["2008-03-13",6522.64,6639.11,6406.16,6545.93,1800],["2008-03-14",6522.64,6592.52,6499.34,6499.34,3800],["2008-03-17",6173.21,6173.21,5940.26,5963.56,2000],["2008-03-18",5451.06,5590.83,5451.06,5451.06,4300],["2008-03-19",5823.78,5823.78,5800.49,5800.49,200],["2008-03-20",5823.78,5823.78,5823.78,5823.78,100],["2008-03-21",5241.41,5357.88,5241.41,5311.29,3000],["2008-03-24",4891.98,4891.98,4798.8,4845.39,4800],["2008-03-25",4379.49,4379.49,4356.19,4356.19,1500],["2008-03-26",4798.8,4798.8,4775.5,4798.8,1100],["2008-03-27",4705.62,4891.98,4705.62,4891.98,10200],["2008-03-28",4985.16,4985.16,4985.16,4985.16,8000],["2008-03-31",5078.34,5078.34,5078.34,5078.34,200],["2008-04-01",5171.52,5171.52,5171.52,5171.52,200],["2008-04-02",5264.7,5264.7,5264.7,5264.7,100],["2008-04-03",5264.7,5264.7,5264.7,5264.7,0],["2008-04-04",5357.88,5357.88,5357.88,5357.88,100],["2008-04-07",5497.65,5497.65,5497.65,5497.65,4600],["2008-04-08",5660.72,5660.72,5334.59,5590.83,4700],["2008-04-09",5381.18,5381.18,5357.88,5357.88,500],["2008-04-10",5218.11,5218.11,5218.11,5218.11,100],["2008-04-11",5078.34,5078.34,5078.34,5078.34,100],["2008-04-16",4938.57,4938.57,4938.57,4938.57,100],["2008-04-17",4798.8,5078.34,4798.8,5078.34,16900],["2008-04-18",4891.98,4985.16,4705.62,4705.62,4300],["2008-04-21",4635.73,4635.73,4635.73,4635.73,2000],["2008-04-22",4728.91,4728.91,4519.26,4519.26,1000],["2008-04-23",4449.37,4449.37,4449.37,4449.37,100],["2008-04-24",4356.19,4519.26,4332.9,4379.49,3200],["2008-04-25",4495.96,4495.96,4472.67,4495.96,2000],["2008-04-28",4379.49,4495.96,4379.49,4379.49,1900],["2008-04-29",4472.67,4472.67,4286.31,4286.31,1100],["2008-05-05",4193.12,4193.12,4193.12,4193.12,100],["2008-05-06",4076.65,4309.6,4076.65,4076.65,900],["2008-05-07",4006.76,4006.76,4006.76,4006.76,100],["2008-05-08",3890.29,3890.29,3890.29,3890.29,100],["2008-05-09",3890.29,3890.29,3890.29,3890.29,0],["2008-05-12",3773.81,3773.81,3773.81,3773.81,9900],["2008-05-13",3680.63,3680.63,3680.63,3680.63,100],["2008-05-14",3587.45,3587.45,3587.45,3587.45,100],["2008-05-15",3494.27,3494.27,3494.27,3494.27,500],["2008-05-16",3401.09,3401.09,3401.09,3401.09,2900],["2008-05-19",3307.91,3307.91,3307.91,3307.91,8800],["2008-05-20",3214.73,3214.73,3214.73,3214.73,1200],["2008-05-21",3121.55,3121.55,3121.55,3121.55,700],["2008-05-22",3121.55,3121.55,3028.37,3028.37,800],["2008-05-23",3005.07,3005.07,3005.07,3005.07,500],["2008-05-26",2935.19,3005.07,2935.19,3005.07,3600],["2008-05-27",2888.6,2888.6,2888.6,2888.6,600],["2008-05-28",2818.71,2958.48,2818.71,2911.89,2500],["2008-05-29",2958.48,2958.48,2911.89,2958.48,1500],["2008-05-30",2981.78,2981.78,2981.78,2981.78,100],["2008-06-02",3028.37,3028.37,3028.37,3028.37,200],["2008-06-03",2958.48,2958.48,2958.48,2958.48,1100],["2008-06-04",2888.6,2888.6,2888.6,2888.6,400],["2008-06-05",2818.71,2818.71,2818.71,2818.71,100],["2008-06-06",2748.83,2748.83,2748.83,2748.83,2600],["2008-06-09",2678.94,2678.94,2678.94,2678.94,1700],["2008-06-10",2678.94,2748.83,2632.35,2748.83,600],["2008-06-11",2795.42,2795.42,2795.42,2795.42,300],["2008-06-12",2865.3,2865.3,2865.3,2865.3,100],["2008-06-13",2935.19,2935.19,2935.19,2935.19,800],["2008-06-16",3005.07,3005.07,3005.07,3005.07,300],["2008-06-17",3074.96,3074.96,3074.96,3074.96,100],["2008-06-18",3144.84,3144.84,3144.84,3144.84,3500],["2008-06-19",3028.37,3028.37,3028.37,3028.37,100],["2008-06-20",3028.37,3028.37,3028.37,3028.37,0],["2008-06-23",2911.89,2911.89,2911.89,2911.89,100],["2008-06-24",3028.37,3028.37,3028.37,3028.37,1100],["2008-06-25",3144.84,3144.84,3144.84,3144.84,100],["2008-06-26",3261.32,3261.32,3261.32,3261.32,300],["2008-06-27",3377.79,3377.79,3377.79,3377.79,500],["2008-06-30",3377.79,3377.79,3377.79,3377.79,1100],["2008-07-01",3494.27,3494.27,3494.27,3494.27,600],["2008-07-02",3634.04,3634.04,3610.75,3634.04,2200],["2008-07-03",3773.81,3773.81,3773.81,3773.81,200],["2008-07-04",3913.58,3913.58,3913.58,3913.58,6400],["2008-07-07",4053.35,4053.35,3960.17,4053.35,2400],["2008-07-08",3866.99,3866.99,3866.99,3866.99,2000],["2008-07-09",4006.76,4006.76,3727.22,3727.22,4900],["2008-07-10",3680.63,3820.4,3680.63,3680.63,9300],["2008-07-11",3564.16,3564.16,3564.16,3564.16,4400],["2008-07-14",3424.39,3703.93,3424.39,3703.93,45900],["2008-07-15",3587.45,3587.45,3587.45,3587.45,5600],["2008-07-16",3727.22,3727.22,3447.68,3657.34,7100],["2008-07-17",3657.34,3657.34,3517.57,3657.34,24600],["2008-07-18",3657.34,3657.34,3494.27,3494.27,1300],["2008-07-21",3377.79,3377.79,3377.79,3377.79,200],["2008-07-22",3261.32,3261.32,3261.32,3261.32,200],["2008-07-23",3144.84,3144.84,3144.84,3144.84,200],["2008-07-24",3144.84,3144.84,3144.84,3144.84,0],["2008-07-25",3028.37,3028.37,3028.37,3028.37,3500],["2008-07-28",2911.89,2911.89,2911.89,2911.89,600],["2008-07-29",2795.42,2911.89,2795.42,2795.42,11900],["2008-07-30",2702.24,2702.24,2702.24,2702.24,100],["2008-07-31",2702.24,2702.24,2702.24,2702.24,0],["2008-08-01",2609.06,2609.06,2609.06,2609.06,1000],["2008-08-04",2515.87,2515.87,2515.87,2515.87,400],["2008-08-05",2422.69,2422.69,2422.69,2422.69,100],["2008-08-06",2329.51,2329.51,2329.51,2329.51,3700],["2008-08-07",2329.51,2376.1,2236.33,2236.33,6600],["2008-08-08",2189.74,2329.51,2189.74,2329.51,8600],["2008-08-11",2376.1,2376.1,2376.1,2376.1,500],["2008-08-12",2469.28,2469.28,2445.99,2469.28,3300],["2008-08-13",2562.47,2562.47,2539.17,2562.47,7200],["2008-08-14",2655.65,2655.65,2609.06,2655.65,4200],["2008-08-15",2725.53,2725.53,2725.53,2725.53,8700],["2008-08-18",2911.89,2911.89,2865.3,2911.89,6100],["2008-08-19",2911.89,2911.89,2702.24,2702.24,500],["2008-08-20",2655.65,2655.65,2655.65,2655.65,6200],["2008-08-21",2655.65,2725.53,2655.65,2702.24,3300],["2008-08-22",2795.42,2795.42,2562.47,2562.47,400],["2008-08-25",2702.24,2888.6,2702.24,2888.6,9000],["2008-08-26",2935.19,3005.07,2935.19,3005.07,18200],["2008-08-27",3214.73,3214.73,3028.37,3098.25,9500],["2008-08-28",3144.84,3144.84,3144.84,3144.84,500],["2008-08-29",2935.19,3121.55,2935.19,3121.55,2400],["2008-09-03",3028.37,3144.84,3028.37,3144.84,30000],["2008-09-04",3354.5,3354.5,3261.32,3354.5,10500],["2008-09-05",3424.39,3564.16,3424.39,3564.16,25300],["2008-09-08",3727.22,3750.52,3564.16,3750.52,14800],["2008-09-09",3960.17,3960.17,3913.58,3960.17,28400],["2008-09-10",4216.42,4216.42,4053.35,4216.42,28900],["2008-09-11",4332.9,4332.9,3960.17,4193.12,1900],["2008-09-12",4193.12,4426.08,3936.88,3936.88,6200],["2008-09-15",3960.17,4309.6,3960.17,4309.6,26800],["2008-09-16",3797.11,3797.11,3797.11,3797.11,6000],["2008-09-17",3983.47,3983.47,3540.86,3540.86,7000],["2008-09-18",3913.58,3913.58,3913.58,3913.58,0],["2008-09-19",3657.34,4169.83,3657.34,4169.83,36000],["2008-09-22",4356.19,4356.19,4309.6,4356.19,21400],["2008-09-23",4053.35,4659.03,4053.35,4519.26,5100],["2008-09-24",4239.71,4426.08,4193.12,4379.49,2500],["2008-09-25",4379.49,4379.49,4379.49,4379.49,0],["2008-09-26",4076.65,4309.6,4076.65,4309.6,12000],["2008-09-29",3913.58,3913.58,3913.58,3913.58,100],["2008-09-30",3657.34,3657.34,3657.34,3657.34,500],["2008-10-01",3424.39,3424.39,3424.39,3424.39,2800],["2008-10-02",3191.43,3634.04,3191.43,3634.04,6600],["2008-10-03",3028.37,3261.32,3028.37,3028.37,7300],["2008-10-06",2818.71,2818.71,2818.71,2818.71,15600],["2008-10-07",2655.65,3005.07,2632.35,2632.35,14700],["2008-10-08",2981.78,2981.78,2981.78,2981.78,800],["2008-10-09",3168.14,3168.14,3168.14,3168.14,1400],["2008-10-10",3238.02,3238.02,2981.78,2981.78,900],["2008-10-13",3214.73,3214.73,3121.55,3121.55,2100],["2008-10-14",3331.2,3331.2,3121.55,3331.2,27200],["2008-10-15",3074.96,3284.61,3074.96,3261.32,2900],["2008-10-16",3028.37,3238.02,3028.37,3238.02,1900],["2008-10-17",3051.66,3051.66,2842.01,2842.01,7400],["2008-10-20",2725.53,3098.25,2725.53,3098.25,11100],["2008-10-21",2911.89,2911.89,2911.89,2911.89,7400],["2008-10-22",3098.25,3098.25,3098.25,3098.25,100],["2008-10-23",3098.25,3098.25,3098.25,3098.25,0],["2008-10-24",3098.25,3098.25,3098.25,3098.25,0],["2008-10-27",3098.25,3098.25,3098.25,3098.25,0],["2008-10-28",2888.6,2888.6,2888.6,2888.6,100],["2008-10-29",2702.24,2958.48,2702.24,2702.24,12100],["2008-10-30",2539.17,2911.89,2539.17,2911.89,6200],["2008-10-31",2935.19,2935.19,2888.6,2888.6,600],["2008-11-03",3074.96,3074.96,2935.19,2935.19,200],["2008-11-04",3121.55,3121.55,2935.19,3121.55,5300],["2008-11-05",3051.66,3261.32,3028.37,3261.32,11700],["2008-11-06",3191.43,3354.5,3191.43,3354.5,2200],["2008-11-07",3051.66,3424.39,3051.66,3424.39,800],["2008-11-10",3307.91,3447.68,3028.37,3447.68,26100],["2008-11-11",3517.57,3517.57,3517.57,3517.57,100],["2008-11-12",3727.22,3727.22,3494.27,3494.27,2200],["2008-11-13",3936.88,3936.88,3424.39,3936.88,17500],["2008-11-14",3843.7,4099.94,3843.7,4030.06,40300],["2008-11-17",4193.12,4193.12,4193.12,4193.12,500],["2008-11-18",4309.6,4309.6,4309.6,4309.6,200],["2008-11-19",4309.6,4309.6,4309.6,4309.6,0],["2008-11-20",4309.6,4309.6,4309.6,4309.6,0],["2008-11-21",4309.6,4309.6,4309.6,4309.6,0],["2008-11-24",4053.35,4309.6,4030.06,4030.06,2700],["2008-11-25",4076.65,4076.65,4076.65,4076.65,0],["2008-11-26",4030.06,4263.01,4030.06,4263.01,1000],["2008-11-27",4495.96,4495.96,4495.96,4495.96,500],["2008-11-28",4495.96,4495.96,4495.96,4495.96,0],["2008-12-01",4495.96,4495.96,4495.96,4495.96,0],["2008-12-02",4495.96,4495.96,4495.96,4495.96,0],["2008-12-03",4495.96,4798.8,4495.96,4798.8,400],["2008-12-04",4659.03,4659.03,4659.03,4659.03,0],["2008-12-05",4426.08,4426.08,4426.08,4426.08,100],["2008-12-08",4426.08,4426.08,4426.08,4426.08,0],["2008-12-09",4426.08,4426.08,4426.08,4426.08,0],["2008-12-10",4728.91,4728.91,4123.24,4123.24,300],["2008-12-11",4635.73,4635.73,4030.06,4030.06,5100],["2008-12-12",3890.29,4449.37,3890.29,3890.29,9900],["2008-12-15",4286.31,4286.31,4286.31,4286.31,100],["2008-12-16",4263.01,4263.01,4263.01,4263.01,1300],["2008-12-17",4193.12,4193.12,4193.12,4193.12,100],["2008-12-18",4193.12,4193.12,4193.12,4193.12,0],["2008-12-19",4472.67,4472.67,4193.12,4193.12,1100],["2008-12-22",4495.96,4495.96,4495.96,4495.96,100],["2008-12-23",4495.96,4495.96,4495.96,4495.96,0],["2008-12-24",4798.8,4798.8,4193.12,4193.12,800],["2008-12-25",4332.9,4332.9,4332.9,4332.9,0],["2008-12-26",4030.06,4030.06,4030.06,4030.06,3000],["2008-12-29",4030.06,4030.06,4030.06,4030.06,100],["2008-12-30",4309.6,4309.6,4309.6,4309.6,100],["2008-12-31",4309.6,4309.6,4309.6,4309.6,0],["2009-01-02",4309.6,4309.6,4309.6,4309.6,0],["2009-01-05",4309.6,4309.6,4309.6,4309.6,0],["2009-01-06",4589.14,4589.14,4030.06,4030.06,1900],["2009-01-07",4239.71,4239.71,4239.71,4239.71,0],["2009-01-08",4239.71,4239.71,4239.71,4239.71,0],["2009-01-09",4193.12,4193.12,4193.12,4193.12,200],["2009-01-12",4309.6,4472.67,3913.58,3913.58,400],["2009-01-13",4146.53,4146.53,4146.53,4146.53,0],["2009-01-14",4146.53,4146.53,4146.53,4146.53,100],["2009-01-15",4146.53,4146.53,4146.53,4146.53,200],["2009-01-16",4146.53,4146.53,4146.53,4146.53,0],["2009-01-19",4146.53,4146.53,4146.53,4146.53,200],["2009-01-20",4146.53,4146.53,4146.53,4146.53,0],["2009-01-21",4146.53,4146.53,4146.53,4146.53,0],["2009-01-22",4076.65,4076.65,4076.65,4076.65,100],["2009-01-23",4076.65,4076.65,4076.65,4076.65,0],["2009-02-02",4076.65,4076.65,4076.65,4076.65,0],["2009-02-03",4356.19,4356.19,4356.19,4356.19,100],["2009-02-04",4053.35,4659.03,4053.35,4659.03,3300],["2009-02-05",4542.55,4542.55,4542.55,4542.55,0],["2009-02-06",4822.09,4822.09,4822.09,4822.09,100],["2009-02-09",5148.23,5148.23,5148.23,5148.23,100],["2009-02-10",4845.39,4845.39,4798.8,4798.8,300],["2009-02-11",4822.09,4822.09,4822.09,4822.09,0],["2009-02-12",5148.23,5148.23,4798.8,4798.8,300],["2009-02-13",4775.5,4775.5,4775.5,4775.5,3200],["2009-02-16",4775.5,4775.5,4775.5,4775.5,0],["2009-02-17",4775.5,4775.5,4775.5,4775.5,0],["2009-02-18",5101.64,5101.64,4659.03,4659.03,400],["2009-02-19",4891.98,4961.86,4891.98,4961.86,3300],["2009-02-20",4961.86,4961.86,4961.86,4961.86,0],["2009-02-23",4659.03,4659.03,4659.03,4659.03,200],["2009-02-24",4659.03,4659.03,4659.03,4659.03,0],["2009-02-25",4659.03,4659.03,4659.03,4659.03,0],["2009-02-26",4659.03,4659.03,4659.03,4659.03,0],["2009-02-27",4659.03,4659.03,4659.03,4659.03,0],["2009-03-02",4985.16,4985.16,4985.16,4985.16,100],["2009-03-03",4985.16,4985.16,4985.16,4985.16,0],["2009-03-04",4985.16,4985.16,4985.16,4985.16,0],["2009-03-05",4985.16,4985.16,4985.16,4985.16,0],["2009-03-06",4985.16,4985.16,4985.16,4985.16,0],["2009-03-09",4985.16,4985.16,4985.16,4985.16,0],["2009-03-10",4985.16,4985.16,4985.16,4985.16,0],["2009-03-11",4985.16,4985.16,4985.16,4985.16,0],["2009-03-12",4985.16,4985.16,4985.16,4985.16,0],["2009-03-13",4659.03,4659.03,4659.03,4659.03,1100],["2009-03-16",4332.9,4332.9,4332.9,4332.9,1000],["2009-03-17",4286.31,4286.31,4030.06,4030.06,2300],["2009-03-18",3773.81,3773.81,3773.81,3773.81,900],["2009-03-19",3773.81,3773.81,3773.81,3773.81,0],["2009-03-20",3517.57,3773.81,3517.57,3773.81,300],["2009-03-23",3680.63,3680.63,3680.63,3680.63,0],["2009-03-24",3680.63,3680.63,3680.63,3680.63,0],["2009-03-25",3424.39,3424.39,3424.39,3424.39,3000],["2009-03-26",3191.43,3191.43,3191.43,3191.43,400],["2009-03-27",3401.09,3401.09,2981.78,3191.43,3000],["2009-03-30",3051.66,3051.66,3028.37,3028.37,3400],["2009-03-31",3238.02,3238.02,2818.71,2818.71,14000],["2009-04-01",3005.07,3005.07,2632.35,2772.12,38000],["2009-04-02",2818.71,2818.71,2585.76,2818.71,6500],["2009-04-03",2772.12,2772.12,2585.76,2609.06,18000],["2009-04-07",2702.24,2772.12,2609.06,2772.12,8800],["2009-04-08",2725.53,2725.53,2515.87,2585.76,2800],["2009-04-09",2678.94,2678.94,2492.58,2678.94,6700],["2009-04-10",2702.24,2818.71,2702.24,2818.71,28100],["2009-04-13",2981.78,2981.78,2981.78,2981.78,8800],["2009-04-14",3051.66,3074.96,2795.42,2888.6,3200],["2009-04-15",2795.42,2795.42,2725.53,2725.53,5100],["2009-04-16",2585.76,2632.35,2585.76,2585.76,6700],["2009-04-17",2748.83,2748.83,2492.58,2515.87,5500],["2009-04-20",2492.58,2492.58,2469.28,2469.28,4600],["2009-04-21",2329.51,2329.51,2329.51,2329.51,3100],["2009-04-22",2329.51,2329.51,2166.45,2166.45,21200],["2009-04-23",2329.51,2329.51,2329.51,2329.51,500],["2009-04-24",2492.58,2492.58,2492.58,2492.58,100],["2009-04-27",2632.35,2632.35,2632.35,2632.35,100],["2009-04-28",2632.35,2632.35,2632.35,2632.35,0],["2009-04-29",2632.35,2632.35,2632.35,2632.35,0],["2009-05-04",2492.58,2702.24,2469.28,2539.17,18800],["2009-05-05",2655.65,2655.65,2445.99,2445.99,7000],["2009-05-06",2585.76,2585.76,2376.1,2376.1,1700],["2009-05-07",2562.47,2562.47,2562.47,2562.47,200],["2009-05-08",2399.4,2399.4,2399.4,2399.4,5100],["2009-05-11",2236.33,2306.22,2236.33,2236.33,17300],["2009-05-12",2329.51,2376.1,2329.51,2376.1,4300],["2009-05-13",2515.87,2515.87,2445.99,2445.99,1500],["2009-05-14",2329.51,2329.51,2329.51,2329.51,400],["2009-05-15",2329.51,2329.51,2306.22,2306.22,9900],["2009-05-18",2469.28,2469.28,2213.04,2213.04,7100],["2009-05-19",2422.69,2422.69,2329.51,2422.69,25400],["2009-05-20",2562.47,2585.76,2562.47,2585.76,6200],["2009-05-21",2702.24,2725.53,2678.94,2725.53,11900],["2009-05-22",2911.89,2911.89,2539.17,2562.47,8900],["2009-05-25",2795.42,2888.6,2795.42,2795.42,16700],["2009-05-26",3005.07,3005.07,2678.94,2772.12,9500],["2009-05-27",2678.94,2842.01,2585.76,2842.01,13100],["2009-05-28",2655.65,2655.65,2655.65,2655.65,1400],["2009-05-29",2655.65,2748.83,2655.65,2725.53,3400],["2009-06-01",2609.06,2748.83,2609.06,2748.83,9900],["2009-06-02",2772.12,2818.71,2678.94,2795.42,18200],["2009-06-03",2632.35,2772.12,2632.35,2772.12,1800],["2009-06-04",2725.53,2795.42,2678.94,2795.42,17600],["2009-06-05",2958.48,2958.48,2958.48,2958.48,22400],["2009-06-08",3144.84,3144.84,3144.84,3144.84,7100],["2009-06-09",3354.5,3354.5,3144.84,3354.5,40200],["2009-06-10",3587.45,3587.45,3121.55,3121.55,14600],["2009-06-11",3214.73,3447.68,3214.73,3401.09,20700],["2009-06-12",3517.57,3517.57,3377.79,3401.09,18000],["2009-06-15",3191.43,3191.43,3191.43,3191.43,2500],["2009-06-16",2981.78,2981.78,2981.78,2981.78,2000],["2009-06-17",2795.42,2981.78,2795.42,2981.78,26900],["2009-06-18",2958.48,2958.48,2795.42,2935.19,1800],["2009-06-19",2795.42,2795.42,2795.42,2795.42,2100],["2009-06-22",2632.35,2632.35,2609.06,2609.06,4300],["2009-06-23",2445.99,2445.99,2445.99,2445.99,9100],["2009-06-24",2282.92,2609.06,2282.92,2609.06,4700],["2009-06-25",2725.53,2725.53,2562.47,2562.47,2100],["2009-06-26",2609.06,2609.06,2445.99,2445.99,1800],["2009-06-29",2376.1,2399.4,2376.1,2399.4,3500],["2009-06-30",2539.17,2539.17,2236.33,2236.33,1200],["2009-07-01",2329.51,2515.87,2329.51,2515.87,3100],["2009-07-02",2469.28,2469.28,2445.99,2469.28,4600],["2009-07-03",2632.35,2632.35,2632.35,2632.35,1300],["2009-07-06",2702.24,2795.42,2702.24,2795.42,2400],["2009-07-07",2632.35,2632.35,2632.35,2632.35,300],["2009-07-08",2469.28,2492.58,2469.28,2469.28,5800],["2009-07-09",2329.51,2515.87,2306.22,2306.22,15100],["2009-07-10",2282.92,2329.51,2213.04,2329.51,6300],["2009-07-13",2166.45,2166.45,2119.86,2119.86,800],["2009-07-14",2143.15,2143.15,2143.15,2143.15,1500],["2009-07-15",2282.92,2282.92,2282.92,2282.92,400],["2009-07-16",2422.69,2422.69,2422.69,2422.69,800],["2009-07-17",2399.4,2399.4,2306.22,2306.22,1600],["2009-07-20",2166.45,2166.45,2166.45,2166.45,1900],["2009-07-21",2306.22,2306.22,2049.97,2166.45,1700],["2009-07-22",2259.63,2259.63,2143.15,2143.15,1400],["2009-07-23",2119.86,2306.22,2119.86,2282.92,1200],["2009-07-24",2422.69,2422.69,2399.4,2422.69,18900],["2009-07-27",2329.51,2515.87,2329.51,2329.51,1000],["2009-07-28",2399.4,2445.99,2399.4,2445.99,1700],["2009-07-29",2422.69,2422.69,2422.69,2422.69,0],["2009-07-30",2445.99,2585.76,2259.63,2259.63,4500],["2009-07-31",2445.99,2469.28,2422.69,2469.28,3400],["2009-08-03",2306.22,2329.51,2306.22,2306.22,2300],["2009-08-04",2306.22,2306.22,2282.92,2282.92,800],["2009-08-05",2189.74,2306.22,2189.74,2213.04,400],["2009-08-06",2213.04,2282.92,2213.04,2282.92,3500],["2009-08-07",2259.63,2259.63,2259.63,2259.63,900],["2009-08-10",2352.81,2399.4,2282.92,2399.4,7000],["2009-08-11",2445.99,2445.99,2445.99,2445.99,200],["2009-08-12",2445.99,2445.99,2445.99,2445.99,0],["2009-08-13",2329.51,2329.51,2306.22,2306.22,700],["2009-08-14",2282.92,2282.92,2282.92,2282.92,7600],["2009-08-17",2282.92,2282.92,2282.92,2282.92,2100],["2009-08-18",2213.04,2282.92,2213.04,2282.92,1500],["2009-08-19",2329.51,2329.51,2282.92,2282.92,1100],["2009-08-20",2329.51,2329.51,2329.51,2329.51,0],["2009-08-21",2445.99,2445.99,2236.33,2236.33,600],["2009-08-24",2189.74,2236.33,2166.45,2189.74,5400],["2009-08-25",2166.45,2213.04,2143.15,2166.45,9600],["2009-08-26",2282.92,2306.22,2282.92,2306.22,6000],["2009-08-27",2352.81,2445.99,2352.81,2445.99,12800],["2009-08-28",2585.76,2585.76,2562.47,2585.76,10400],["2009-08-31",2585.76,2609.06,2422.69,2492.58,10200],["2009-09-01",2352.81,2422.69,2352.81,2422.69,6200],["2009-09-03",2306.22,2376.1,2306.22,2376.1,600],["2009-09-04",2376.1,2399.4,2376.1,2376.1,13300],["2009-09-07",2376.1,2376.1,2376.1,2376.1,1100],["2009-09-08",2445.99,2469.28,2422.69,2469.28,6800],["2009-09-09",2469.28,2469.28,2445.99,2445.99,3000],["2009-09-10",2445.99,2469.28,2422.69,2445.99,5200],["2009-09-11",2469.28,2469.28,2329.51,2445.99,3200],["2009-09-14",2445.99,2445.99,2422.69,2422.69,1800],["2009-09-15",2376.1,2422.69,2376.1,2376.1,1800],["2009-09-16",2445.99,2445.99,2399.4,2399.4,7400],["2009-09-17",2539.17,2539.17,2422.69,2422.69,2700],["2009-09-18",2329.51,2399.4,2259.63,2329.51,1900],["2009-09-21",2352.81,2492.58,2352.81,2492.58,16600],["2009-09-22",2469.28,2469.28,2422.69,2422.69,800],["2009-09-23",2469.28,2469.28,2352.81,2445.99,3600],["2009-09-24",2329.51,2422.69,2329.51,2422.69,5500],["2009-09-25",2329.51,2422.69,2329.51,2422.69,3300],["2009-09-28",2469.28,2469.28,2469.28,2469.28,1000],["2009-09-29",2469.28,2469.28,2445.99,2445.99,11600],["2009-09-30",2469.28,2469.28,2422.69,2422.69,1100],["2009-10-01",2399.4,2399.4,2399.4,2399.4,1700],["2009-10-02",2236.33,2306.22,2236.33,2282.92,4800],["2009-10-05",2236.33,2236.33,2189.74,2189.74,3900],["2009-10-06",2213.04,2329.51,2213.04,2329.51,1800],["2009-10-07",2282.92,2282.92,2236.33,2236.33,1500],["2009-10-08",2236.33,2306.22,2213.04,2306.22,4800],["2009-10-09",2119.86,2329.51,2119.86,2306.22,3200],["2009-10-12",2329.51,2422.69,2282.92,2282.92,21900],["2009-10-13",2399.4,2399.4,2329.51,2352.81,1500],["2009-10-14",2399.4,2515.87,2399.4,2515.87,6600],["2009-10-15",2469.28,2632.35,2469.28,2632.35,48200],["2009-10-16",2772.12,2772.12,2609.06,2772.12,50800],["2009-10-19",2772.12,2888.6,2772.12,2888.6,28700],["2009-10-20",3074.96,3074.96,3074.96,3074.96,7300],["2009-10-21",3284.61,3284.61,3261.32,3284.61,41700],["2009-10-22",3494.27,3494.27,3377.79,3494.27,26200],["2009-10-23",3727.22,3727.22,3610.75,3727.22,94200],["2009-10-26",3843.7,3936.88,3470.98,3727.22,28800],["2009-10-27",3424.39,3424.39,3424.39,3424.39,8600],["2009-10-28",3191.43,3261.32,3191.43,3191.43,14900],["2009-10-29",3005.07,3005.07,3005.07,3005.07,5100],["2009-10-30",2795.42,3214.73,2795.42,3214.73,13700],["2009-11-02",3191.43,3191.43,2981.78,2981.78,25100],["2009-11-03",2981.78,2981.78,2842.01,2842.01,14100],["2009-11-04",2842.01,3028.37,2842.01,3028.37,8700],["2009-11-05",3214.73,3238.02,3214.73,3238.02,5200],["2009-11-06",3424.39,3424.39,3261.32,3261.32,8800],["2009-11-09",3098.25,3098.25,3098.25,3098.25,200],["2009-11-10",3098.25,3098.25,3074.96,3098.25,600],["2009-11-11",2911.89,3214.73,2888.6,2888.6,4000],["2009-11-12",3028.37,3074.96,3028.37,3074.96,10800],["2009-11-13",3028.37,3168.14,3028.37,3168.14,3100],["2009-11-16",3074.96,3074.96,3074.96,3074.96,1000],["2009-11-17",3074.96,3098.25,3074.96,3098.25,5100],["2009-11-18",3238.02,3238.02,3238.02,3238.02,100],["2009-11-19",3074.96,3074.96,3074.96,3074.96,2300],["2009-11-20",2888.6,2888.6,2865.3,2888.6,4600],["2009-11-23",2748.83,2795.42,2678.94,2702.24,1900],["2009-11-24",2935.19,2935.19,2888.6,2888.6,4400],["2009-11-25",3121.55,3121.55,2748.83,2748.83,5300],["2009-11-26",2562.47,2562.47,2562.47,2562.47,2000],["2009-11-27",2399.4,2655.65,2399.4,2445.99,7500],["2009-11-30",2678.94,2702.24,2678.94,2702.24,2700],["2009-12-01",2842.01,2842.01,2702.24,2702.24,2200],["2009-12-02",2795.42,2795.42,2795.42,2795.42,400],["2009-12-03",2632.35,2632.35,2609.06,2609.06,4800],["2009-12-04",2445.99,2445.99,2445.99,2445.99,4700],["2009-12-07",2329.51,2352.81,2329.51,2352.81,200],["2009-12-08",2515.87,2515.87,2329.51,2329.51,3000],["2009-12-09",2445.99,2445.99,2445.99,2445.99,200],["2009-12-10",2352.81,2352.81,2352.81,2352.81,1400],["2009-12-11",2282.92,2282.92,2236.33,2236.33,1000],["2009-12-14",2376.1,2399.4,2376.1,2399.4,5900],["2009-12-15",2539.17,2539.17,2539.17,2539.17,100],["2009-12-16",2376.1,2376.1,2376.1,2376.1,3000],["2009-12-17",2213.04,2213.04,2213.04,2213.04,800],["2009-12-18",2352.81,2352.81,2352.81,2352.81,2700],["2009-12-21",2515.87,2515.87,2515.87,2515.87,1200],["2009-12-22",2515.87,2515.87,2352.81,2352.81,1100],["2009-12-23",2422.69,2422.69,2282.92,2282.92,1300],["2009-12-24",2422.69,2445.99,2422.69,2445.99,2200],["2009-12-25",2539.17,2562.47,2539.17,2562.47,800],["2009-12-28",2632.35,2632.35,2632.35,2632.35,100],["2009-12-29",2609.06,2678.94,2609.06,2678.94,2000],["2009-12-30",2702.24,2702.24,2515.87,2515.87,2100],["2009-12-31",2632.35,2632.35,2492.58,2492.58,6100],["2010-01-04",2702.24,2702.24,2609.06,2702.24,6600],["2010-01-05",2795.42,2795.42,2772.12,2772.12,2000],["2010-01-06",2655.65,2655.65,2655.65,2655.65,100],["2010-01-07",2562.47,2562.47,2562.47,2562.47,1000],["2010-01-08",2585.76,2585.76,2399.4,2492.58,3200],["2010-01-11",2399.4,2515.87,2352.81,2515.87,1700],["2010-01-12",2376.1,2445.99,2352.81,2352.81,3800],["2010-01-13",2376.1,2515.87,2376.1,2515.87,500],["2010-01-14",2445.99,2515.87,2445.99,2515.87,2600],["2010-01-15",2399.4,2399.4,2352.81,2352.81,1000],["2010-01-18",2562.47,2562.47,2562.47,2562.47,17000],["2010-01-19",2725.53,2725.53,2725.53,2725.53,13400],["2010-01-20",2911.89,2911.89,2795.42,2795.42,8700],["2010-01-21",2678.94,2678.94,2678.94,2678.94,18300],["2010-01-22",2562.47,2562.47,2562.47,2562.47,1400],["2010-01-25",2632.35,2632.35,2632.35,2632.35,100],["2010-01-26",2702.24,2702.24,2655.65,2655.65,500],["2010-01-27",2678.94,2678.94,2678.94,2678.94,200],["2010-01-28",2678.94,2678.94,2678.94,2678.94,0],["2010-01-29",2492.58,2492.58,2492.58,2492.58,1900],["2010-02-01",2329.51,2492.58,2329.51,2492.58,2700],["2010-02-02",2445.99,2539.17,2445.99,2539.17,3600],["2010-02-03",2539.17,2539.17,2539.17,2539.17,0],["2010-02-04",2445.99,2445.99,2445.99,2445.99,300],["2010-02-05",2445.99,2445.99,2352.81,2376.1,2300],["2010-02-08",2445.99,2492.58,2445.99,2492.58,1300],["2010-02-09",2445.99,2445.99,2445.99,2445.99,0],["2010-02-10",2539.17,2539.17,2539.17,2539.17,200],["2010-02-11",2539.17,2539.17,2539.17,2539.17,0],["2010-02-12",2539.17,2539.17,2539.17,2539.17,100],["2010-02-22",2562.47,2562.47,2562.47,2562.47,100],["2010-02-23",2562.47,2562.47,2562.47,2562.47,0],["2010-02-24",2562.47,2562.47,2562.47,2562.47,0],["2010-02-25",2399.4,2399.4,2399.4,2399.4,600],["2010-02-26",2236.33,2515.87,2236.33,2515.87,600],["2010-03-01",2469.28,2469.28,2469.28,2469.28,0],["2010-03-02",2329.51,2329.51,2329.51,2329.51,1000],["2010-03-03",2492.58,2492.58,2329.51,2329.51,600],["2010-03-04",2376.1,2376.1,2329.51,2329.51,4200],["2010-03-05",2329.51,2329.51,2329.51,2329.51,1200],["2010-03-08",2282.92,2282.92,2259.63,2259.63,1400],["2010-03-09",2329.51,2399.4,2329.51,2399.4,2100],["2010-03-10",2469.28,2492.58,2469.28,2492.58,4000],["2010-03-11",2469.28,2515.87,2469.28,2515.87,3400],["2010-03-12",2399.4,2469.28,2329.51,2469.28,3900],["2010-03-15",2352.81,2422.69,2352.81,2352.81,2400],["2010-03-16",2515.87,2515.87,2376.1,2399.4,400],["2010-03-17",2352.81,2376.1,2352.81,2376.1,3600],["2010-03-18",2445.99,2445.99,2445.99,2445.99,100],["2010-03-19",2329.51,2329.51,2329.51,2329.51,3200],["2010-03-22",2329.51,2329.51,2329.51,2329.51,0],["2010-03-23",2329.51,2329.51,2329.51,2329.51,0],["2010-03-24",2329.51,2445.99,2329.51,2376.1,5100],["2010-03-25",2352.81,2352.81,2329.51,2329.51,700],["2010-03-26",2329.51,2329.51,2329.51,2329.51,100],["2010-03-29",2329.51,2329.51,2329.51,2329.51,0],["2010-03-30",2329.51,2329.51,2329.51,2329.51,200],["2010-03-31",2166.45,2166.45,2166.45,2166.45,100],["2010-04-01",2282.92,2306.22,2282.92,2306.22,400],["2010-04-02",2213.04,2213.04,2213.04,2213.04,700],["2010-04-05",2213.04,2213.04,2213.04,2213.04,0],["2010-04-06",2236.33,2352.81,2236.33,2352.81,17800],["2010-04-07",2515.87,2515.87,2515.87,2515.87,16500],["2010-04-08",2678.94,2678.94,2562.47,2678.94,47100],["2010-04-09",2865.3,2865.3,2795.42,2865.3,20900],["2010-04-12",3051.66,3051.66,3051.66,3051.66,16200],["2010-04-13",3261.32,3261.32,3261.32,3261.32,38100],["2010-04-14",3470.98,3470.98,3051.66,3121.55,38600],["2010-04-15",3051.66,3121.55,3051.66,3051.66,35000],["2010-04-16",2911.89,3284.61,2911.89,3284.61,44900],["2010-04-19",3168.14,3354.5,3168.14,3354.5,21400],["2010-04-20",3307.91,3307.91,3261.32,3307.91,29000],["2010-04-21",3144.84,3144.84,3074.96,3074.96,14900],["2010-04-22",3214.73,3307.91,3074.96,3307.91,58600],["2010-04-26",3470.98,3470.98,3447.68,3470.98,20900],["2010-04-27",3703.93,3703.93,3703.93,3703.93,101400],["2010-04-28",3960.17,3960.17,3960.17,3960.17,45500],["2010-04-29",4216.42,4216.42,4216.42,4216.42,63200],["2010-05-04",4495.96,4495.96,4495.96,4495.96,17100],["2010-05-05",4798.8,4798.8,4798.8,4798.8,22400],["2010-05-06",5124.93,5124.93,5124.93,5124.93,15600],["2010-05-07",5474.36,5474.36,5474.36,5474.36,7500],["2010-05-10",5847.08,5847.08,5847.08,5847.08,17000],["2010-05-11",6243.1,6243.1,6243.1,6243.1,18400],["2010-05-12",6662.41,6662.41,6522.64,6662.41,181000],["2010-05-13",7128.31,7128.31,6662.41,7128.31,77800],["2010-05-14",7105.02,7198.2,6615.82,7198.2,91200],["2010-05-17",6988.54,7454.44,6988.54,7407.85,129000],["2010-05-18",7221.49,7594.21,7105.02,7594.21,162600],["2010-05-19",7966.94,7966.94,7501.03,7687.4,155500],["2010-05-20",7850.46,7850.46,7314.67,7454.44,98800],["2010-05-21",6941.95,6941.95,6941.95,6941.95,11400],["2010-05-24",7268.08,7407.85,6476.05,7035.13,129000],["2010-05-25",6802.18,7314.67,6522.64,7198.2,186100],["2010-05-26",7454.44,7664.1,7454.44,7664.1,74500],["2010-05-27",8106.71,8130.0,7337.97,7640.81,75100],["2010-05-28",8130.0,8130.0,7314.67,7337.97,80000],["2010-05-31",7407.85,7477.74,6965.25,6965.25,42600],["2010-06-01",6522.64,7454.44,6522.64,6778.88,151800],["2010-06-02",6639.11,7035.13,6545.93,7035.13,104500],["2010-06-03",7501.03,7501.03,7454.44,7501.03,105900],["2010-06-04",8013.53,8013.53,7850.46,8013.53,163200],["2010-06-07",8036.82,8386.25,7454.44,7454.44,66000],["2010-06-08",7151.61,8036.82,7151.61,8036.82,182600],["2010-06-09",7803.87,8316.36,7803.87,8316.36,194400],["2010-06-10",8805.56,8875.45,8619.2,8875.45,143900],["2010-06-11",9318.05,9481.12,8852.15,8945.33,154100],["2010-06-14",8852.15,9131.69,8619.2,8619.2,115200],["2010-06-15",8106.71,8502.73,8106.71,8246.48,142600],["2010-06-16",8339.66,8828.86,8269.77,8619.2,169000],["2010-06-17",8619.2,9108.4,7966.94,8665.79,181200],["2010-06-18",8502.73,9085.1,8502.73,9085.1,147300],["2010-06-21",9644.19,9644.19,9644.19,9644.19,25200],["2010-06-22",10296.45,10296.45,9644.19,10296.45,438800],["2010-06-23",10016.91,10925.42,9900.43,10925.42,180100],["2010-06-24",11414.62,11461.21,10832.24,11414.62,141600],["2010-06-25",10692.47,10715.76,10552.7,10552.7,102200],["2010-06-28",9830.55,10366.34,9830.55,10016.91,166600],["2010-06-29",9224.87,10575.99,9224.87,10156.68,88400],["2010-06-30",9853.84,9900.43,9760.66,9900.43,121300],["2010-07-01",9783.96,10249.86,9574.3,10016.91,91900],["2010-07-02",10226.57,10762.35,10063.5,10762.35,174200],["2010-07-05",10762.35,11274.85,10715.76,10902.12,113800],["2010-07-06",10948.71,10948.71,10343.04,10343.04,80400],["2010-07-07",10249.86,10575.99,9690.78,9970.32,88100],["2010-07-08",10249.86,10366.34,9318.05,9923.73,137500],["2010-07-09",9341.35,9993.61,9341.35,9760.66,111900],["2010-07-12",10249.86,10296.45,9318.05,9667.48,70800],["2010-07-13",9551.01,10016.91,9551.01,9900.43,84100],["2010-07-14",10016.91,10016.91,9551.01,9783.96,146200],["2010-07-15",9877.14,9877.14,9318.05,9690.78,86400],["2010-07-16",9597.6,9783.96,9434.53,9574.3,58600],["2010-07-19",9318.05,9644.19,9318.05,9318.05,111000],["2010-07-20",9318.05,9551.01,9201.58,9224.87,84800],["2010-07-21",8968.63,9224.87,8898.74,9038.51,97800],["2010-07-22",9085.1,9667.48,9085.1,9551.01,149200],["2010-07-23",9551.01,9690.78,9201.58,9224.87,34700],["2010-07-26",9108.4,9108.4,8782.27,8782.27,85100],["2010-07-27",8945.33,9085.1,8619.2,8689.09,36800],["2010-07-28",8852.15,8852.15,8176.59,8176.59,67100],["2010-07-29",8502.73,8502.73,7873.76,8153.3,24900],["2010-07-30",8153.3,8362.95,8130.0,8130.0,26100],["2010-08-02",8199.89,8199.89,7640.81,7803.87,15200],["2010-08-03",7780.58,7780.58,7244.79,7384.56,33100],["2010-08-04",7384.56,7384.56,6848.77,6988.54,43900],["2010-08-05",7221.49,7407.85,7221.49,7407.85,24100],["2010-08-06",7920.35,7920.35,7477.74,7477.74,36500],["2010-08-09",7314.67,7314.67,7244.79,7244.79,5400],["2010-08-10",7105.02,7221.49,6778.88,6778.88,9300],["2010-08-11",6778.88,6988.54,6359.57,6476.05,49200],["2010-08-12",6010.15,6406.16,5963.56,5963.56,12300],["2010-08-13",5590.83,5823.78,5590.83,5800.49,47700],["2010-08-16",5823.78,5986.85,5823.78,5986.85,34000],["2010-08-17",6033.44,6033.44,5590.83,5940.26,46800],["2010-08-18",5823.78,5916.96,5427.77,5427.77,85600],["2010-08-19",5264.7,5264.7,5124.93,5124.93,71200],["2010-08-20",4891.98,5008.45,4775.5,5008.45,126800],["2010-08-23",4775.5,4985.16,4565.85,4868.68,27800],["2010-08-24",4495.96,4542.55,4495.96,4495.96,56100],["2010-08-25",4263.01,4263.01,4193.12,4193.12,91900],["2010-08-26",3913.58,4426.08,3913.58,4169.83,65500],["2010-08-27",3936.88,4123.24,3843.7,3960.17,52200],["2010-08-30",4076.65,4169.83,4076.65,4169.83,13000],["2010-08-31",4379.49,4402.78,4146.53,4402.78,43500],["2010-09-01",4705.62,4705.62,4402.78,4705.62,65700],["2010-09-06",5031.75,5031.75,5031.75,5031.75,2900],["2010-09-07",5381.18,5381.18,5381.18,5381.18,11000],["2010-09-08",5753.9,5753.9,5590.83,5753.9,331800],["2010-09-09",6149.92,6149.92,5823.78,6149.92,68800],["2010-09-10",6569.23,6569.23,6173.21,6452.75,197700],["2010-09-13",6499.34,6522.64,6080.03,6080.03,32600],["2010-09-14",5777.19,6196.51,5777.19,5777.19,104900],["2010-09-15",5940.26,6056.74,5660.72,5893.67,136100],["2010-09-16",5893.67,6243.1,5684.01,6243.1,84800],["2010-09-17",6289.69,6452.75,6289.69,6452.75,23200],["2010-09-20",6895.36,6895.36,6522.64,6848.77,151700],["2010-09-21",6848.77,6965.25,6522.64,6825.48,94100],["2010-09-22",6755.59,6941.95,6662.41,6918.66,105800],["2010-09-23",6988.54,6988.54,6359.57,6662.41,77800],["2010-09-24",6918.66,6965.25,6755.59,6965.25,143700],["2010-09-27",7314.67,7361.26,7314.67,7361.26,58500],["2010-09-28",7873.76,7873.76,7501.03,7501.03,86400],["2010-09-29",8362.95,8362.95,7337.97,7361.26,157200],["2010-09-30",7454.44,7454.44,7105.02,7337.97,90700],["2010-10-01",7664.1,7664.1,7221.49,7454.44,53000],["2010-10-04",7897.05,8013.53,6988.54,6988.54,77200],["2010-10-05",6732.29,7198.2,6732.29,6988.54,87300],["2010-10-06",6988.54,7244.79,6802.18,7244.79,70000],["2010-10-07",7570.92,7570.92,6709.0,6709.0,49000],["2010-10-08",6569.23,6685.7,6499.34,6499.34,37400],["2010-10-11",6196.51,6522.64,6196.51,6289.69,39600],["2010-10-12",6080.03,6080.03,5870.37,5870.37,45300],["2010-10-13",5963.56,6196.51,5963.56,6056.74,23800],["2010-10-14",6173.21,6173.21,5870.37,5893.67,40200],["2010-10-15",5707.31,5707.31,5544.24,5590.83,69300],["2010-10-18",5544.24,5823.78,5544.24,5707.31,20200],["2010-10-19",5823.78,5823.78,5381.18,5474.36,42600],["2010-10-20",5357.88,5357.88,5241.41,5241.41,50000],["2010-10-21",5590.83,5590.83,5218.11,5288.0,34000],["2010-10-22",5241.41,5567.54,4985.16,5357.88,16900],["2010-10-25",5124.93,5451.06,5078.34,5404.47,14600],["2010-10-26",5404.47,5544.24,5404.47,5544.24,24400],["2010-10-27",5823.78,5916.96,5311.29,5590.83,23900],["2010-10-28",5707.31,5916.96,5311.29,5311.29,6500],["2010-10-29",5474.36,5474.36,5171.52,5288.0,11800],["2010-11-01",5055.04,5451.06,5055.04,5124.93,10800],["2010-11-02",5288.0,5288.0,4985.16,5124.93,24500],["2010-11-03",5218.11,5241.41,4822.09,5055.04,13600],["2010-11-04",5218.11,5218.11,4845.39,5101.64,14100],["2010-11-05",5241.41,5311.29,5055.04,5311.29,40100],["2010-11-08",5357.88,5357.88,5008.45,5008.45,2500],["2010-11-09",4891.98,4915.27,4845.39,4845.39,40500],["2010-11-10",4682.32,5008.45,4682.32,4845.39,7100],["2010-11-11",4938.57,4938.57,4472.67,4472.67,31000],["2010-11-12",4309.6,4309.6,4193.12,4193.12,47200],["2010-11-15",4263.01,4263.01,3913.58,3936.88,42200],["2010-11-16",3703.93,4076.65,3703.93,3703.93,34600],["2010-11-17",3540.86,3866.99,3540.86,3727.22,13300],["2010-11-18",3797.11,3960.17,3797.11,3960.17,12100],["2010-11-19",4099.94,4099.94,3797.11,3797.11,31700],["2010-11-22",3820.4,3866.99,3727.22,3866.99,16600],["2010-11-23",3843.7,4053.35,3843.7,4030.06,31600],["2010-11-24",3773.81,4239.71,3773.81,4216.42,38200],["2010-11-25",4309.6,4449.37,4309.6,4449.37,46900],["2010-11-26",4635.73,4752.21,4472.67,4752.21,53200],["2010-11-29",4565.85,5031.75,4542.55,5031.75,43900],["2010-11-30",5124.93,5218.11,5124.93,5218.11,49800],["2010-12-01",4891.98,5357.88,4868.68,4891.98,37000],["2010-12-02",4891.98,5288.0,4798.8,5101.64,33900],["2010-12-03",5404.47,5404.47,5357.88,5404.47,48700],["2010-12-06",5544.24,5777.19,5544.24,5590.83,42500],["2010-12-07",5474.36,5730.6,5334.59,5334.59,53400],["2010-12-08",5334.59,5404.47,5031.75,5031.75,15200],["2010-12-09",5101.64,5241.41,4775.5,5124.93,30300],["2010-12-10",5171.52,5241.41,5124.93,5241.41,26800],["2010-12-13",5544.24,5567.54,5544.24,5567.54,15600],["2010-12-14",5194.82,5381.18,5194.82,5194.82,30900],["2010-12-15",4915.27,5218.11,4868.68,4891.98,27400],["2010-12-16",4682.32,4682.32,4589.14,4589.14,22600],["2010-12-17",4659.03,4891.98,4542.55,4775.5,4600],["2010-12-20",4868.68,4891.98,4426.08,4659.03,16100],["2010-12-21",4798.8,5031.75,4775.5,4868.68,8500],["2010-12-22",5124.93,5218.11,4659.03,5078.34,9200],["2010-12-23",5055.04,5078.34,4682.32,4845.39,17700],["2010-12-24",4845.39,4868.68,4542.55,4822.09,5800],["2010-12-27",4822.09,4822.09,4519.26,4752.21,4800],["2010-12-28",4775.5,4891.98,4682.32,4891.98,4900],["2010-12-29",5055.04,5124.93,4612.44,4822.09,4400],["2010-12-30",4565.85,4612.44,4565.85,4612.44,5400],["2010-12-31",4752.21,4752.21,4426.08,4635.73,4400],["2011-01-04",4798.8,4822.09,4682.32,4682.32,13800],["2011-01-05",5055.04,5055.04,4495.96,4495.96,6500],["2011-01-06",4705.62,4705.62,4635.73,4659.03,1700],["2011-01-07",4728.91,4728.91,4728.91,4728.91,100],["2011-01-10",4705.62,4705.62,4449.37,4635.73,1100],["2011-01-11",4309.6,4426.08,4216.42,4216.42,9400],["2011-01-12",4426.08,4426.08,3960.17,4216.42,7900],["2011-01-13",4146.53,4193.12,4146.53,4169.83,3800],["2011-01-14",4193.12,4286.31,4169.83,4169.83,1700],["2011-01-17",4379.49,4449.37,4193.12,4449.37,12800],["2011-01-18",4542.55,4659.03,4519.26,4542.55,8400],["2011-01-19",4379.49,4659.03,4379.49,4426.08,1600],["2011-01-20",4589.14,4589.14,4449.37,4472.67,1700],["2011-01-21",4472.67,4495.96,4426.08,4472.67,16300],["2011-01-24",4426.08,4449.37,4402.78,4426.08,9800],["2011-01-25",4659.03,4659.03,4309.6,4426.08,4400],["2011-01-26",4542.55,4565.85,4542.55,4565.85,500],["2011-01-27",4845.39,4845.39,4845.39,4845.39,100],["2011-01-28",4891.98,4891.98,4542.55,4565.85,6800],["2011-02-08",4845.39,4845.39,4845.39,4845.39,1000],["2011-02-09",5008.45,5008.45,4659.03,4659.03,3200],["2011-02-10",4449.37,4449.37,4426.08,4426.08,7000],["2011-02-11",4216.42,4426.08,4216.42,4216.42,9600],["2011-02-14",4309.6,4309.6,4309.6,4309.6,0],["2011-02-15",4402.78,4402.78,4402.78,4402.78,100],["2011-02-16",4123.24,4263.01,4123.24,4193.12,10300],["2011-02-17",4076.65,4076.65,4076.65,4076.65,3100],["2011-02-18",4030.06,4076.65,4030.06,4053.35,1700],["2011-02-21",3913.58,3913.58,3797.11,3820.4,24900],["2011-02-22",3657.34,3727.22,3657.34,3680.63,7400],["2011-02-23",3913.58,3913.58,3866.99,3866.99,1200],["2011-02-24",3680.63,3843.7,3610.75,3843.7,14000],["2011-02-25",3657.34,3890.29,3657.34,3890.29,600],["2011-02-28",3680.63,3936.88,3540.86,3936.88,10000],["2011-03-01",3494.27,3494.27,3494.27,3494.27,2000],["2011-03-02",3331.2,3727.22,3261.32,3727.22,3600],["2011-03-03",3401.09,3401.09,3284.61,3307.91,6600],["2011-03-04",3377.79,3447.68,3377.79,3377.79,2100],["2011-03-07",3424.39,3424.39,3168.14,3214.73,1900],["2011-03-08",3424.39,3424.39,3144.84,3144.84,3600],["2011-03-09",3191.43,3191.43,3191.43,3191.43,0],["2011-03-10",3238.02,3401.09,3238.02,3401.09,10600],["2011-03-11",3494.27,3564.16,3494.27,3564.16,12100],["2011-03-14",3634.04,3634.04,3517.57,3517.57,3000],["2011-03-15",3634.04,3634.04,3634.04,3634.04,0],["2011-03-16",3843.7,3843.7,3587.45,3587.45,600],["2011-03-17",3703.93,3703.93,3703.93,3703.93,100],["2011-03-18",3657.34,3890.29,3657.34,3797.11,4500],["2011-03-21",3913.58,3936.88,3843.7,3843.7,4200],["2011-03-22",3960.17,3960.17,3960.17,3960.17,200],["2011-03-23",4076.65,4076.65,3703.93,3703.93,14400],["2011-03-24",3447.68,3540.86,3447.68,3540.86,1500],["2011-03-25",3610.75,3610.75,3610.75,3610.75,100],["2011-03-28",3401.09,3401.09,3377.79,3377.79,3700],["2011-03-29",3377.79,3377.79,3191.43,3191.43,3100],["2011-03-30",3494.27,3494.27,3494.27,3494.27,4100],["2011-03-31",3680.63,3680.63,3680.63,3680.63,100],["2011-04-01",3680.63,3680.63,3680.63,3680.63,0],["2011-04-04",3703.93,3703.93,3703.93,3703.93,100],["2011-04-05",3703.93,3703.93,3703.93,3703.93,0],["2011-04-06",3494.27,3494.27,3494.27,3494.27,2300],["2011-04-07",3494.27,3494.27,3494.27,3494.27,0],["2011-04-08",3494.27,3494.27,3494.27,3494.27,0],["2011-04-13",3261.32,3261.32,3261.32,3261.32,1000],["2011-04-14",3074.96,3074.96,3074.96,3074.96,2500],["2011-04-15",2888.6,2888.6,2865.3,2865.3,2200],["2011-04-18",2678.94,2678.94,2678.94,2678.94,100],["2011-04-19",2655.65,2655.65,2492.58,2492.58,10500],["2011-04-20",2632.35,2632.35,2632.35,2632.35,400],["2011-04-21",2562.47,2562.47,2562.47,2562.47,100],["2011-04-22",2702.24,2702.24,2399.4,2399.4,5300],["2011-04-25",2329.51,2585.76,2329.51,2585.76,9000],["2011-04-26",2632.35,2632.35,2469.28,2469.28,2600],["2011-04-27",2399.4,2399.4,2352.81,2352.81,3500],["2011-04-28",2445.99,2445.99,2445.99,2445.99,100],["2011-04-29",2445.99,2445.99,2445.99,2445.99,300],["2011-05-04",2609.06,2609.06,2609.06,2609.06,15900],["2011-05-05",2772.12,2772.12,2772.12,2772.12,5400],["2011-05-06",2958.48,2958.48,2958.48,2958.48,12900],["2011-05-09",3144.84,3144.84,3144.84,3144.84,15400],["2011-05-10",3261.32,3261.32,2958.48,3028.37,12900],["2011-05-11",3074.96,3074.96,2865.3,3074.96,12700],["2011-05-12",3214.73,3214.73,3074.96,3168.14,22100],["2011-05-13",3331.2,3331.2,3168.14,3168.14,3600],["2011-05-16",3005.07,3005.07,2958.48,2958.48,4100],["2011-05-17",2842.01,2958.48,2795.42,2842.01,8000],["2011-05-18",2818.71,2818.71,2655.65,2655.65,14000],["2011-05-19",2632.35,2632.35,2492.58,2539.17,24400],["2011-05-20",2562.47,2562.47,2445.99,2445.99,4800],["2011-05-23",2399.4,2399.4,2329.51,2352.81,8600],["2011-05-24",2189.74,2189.74,2189.74,2189.74,6100],["2011-05-25",2096.56,2096.56,2049.97,2049.97,1300],["2011-05-26",1910.2,2166.45,1910.2,1933.5,24700],["2011-05-27",2049.97,2073.27,2049.97,2073.27,47300],["2011-05-30",2073.27,2096.56,2049.97,2096.56,4600],["2011-05-31",2049.97,2096.56,2049.97,2096.56,900],["2011-06-01",2166.45,2213.04,2166.45,2213.04,10300],["2011-06-02",2329.51,2352.81,2236.33,2352.81,35200],["2011-06-03",2492.58,2515.87,2352.81,2376.1,29800],["2011-06-06",2329.51,2329.51,2329.51,2329.51,13600],["2011-06-07",2329.51,2492.58,2329.51,2492.58,23000],["2011-06-08",2539.17,2539.17,2492.58,2492.58,4800],["2011-06-09",2329.51,2492.58,2329.51,2469.28,15500],["2011-06-10",2585.76,2585.76,2492.58,2585.76,54700],["2011-06-13",2725.53,2725.53,2492.58,2725.53,11800],["2011-06-14",2865.3,2888.6,2702.24,2702.24,26000],["2011-06-15",2795.42,2795.42,2795.42,2795.42,100],["2011-06-16",2609.06,2678.94,2609.06,2609.06,41300],["2011-06-17",2445.99,2539.17,2445.99,2492.58,3600],["2011-06-20",2632.35,2632.35,2632.35,2632.35,100],["2011-06-21",2632.35,2655.65,2632.35,2655.65,5100],["2011-06-22",2748.83,2748.83,2469.28,2492.58,5100],["2011-06-23",2539.17,2539.17,2329.51,2329.51,7200],["2011-06-24",2189.74,2352.81,2189.74,2352.81,1000],["2011-06-27",2399.4,2399.4,2213.04,2352.81,1500],["2011-06-28",2399.4,2399.4,2166.45,2166.45,6700],["2011-06-29",2189.74,2189.74,2189.74,2189.74,2500],["2011-06-30",2213.04,2213.04,2049.97,2049.97,9500],["2011-07-01",2049.97,2049.97,1933.5,1933.5,8700],["2011-07-04",2073.27,2073.27,2073.27,2073.27,100],["2011-07-05",2213.04,2213.04,2213.04,2213.04,3400],["2011-07-06",2213.04,2213.04,2213.04,2213.04,0],["2011-07-07",2213.04,2213.04,2213.04,2213.04,0],["2011-07-08",2096.56,2096.56,2073.27,2073.27,3800],["2011-07-11",1933.5,1980.09,1933.5,1956.79,2600],["2011-07-12",1863.61,1910.2,1863.61,1886.91,1500],["2011-07-13",2003.38,2003.38,2003.38,2003.38,9800],["2011-07-14",2096.56,2096.56,2096.56,2096.56,1800],["2011-07-15",2096.56,2096.56,1956.79,1956.79,3600],["2011-07-18",1840.32,1840.32,1840.32,1840.32,1100],["2011-07-19",1956.79,1956.79,1840.32,1910.2,4400],["2011-07-20",1933.5,1956.79,1933.5,1956.79,1600],["2011-07-21",2049.97,2049.97,2049.97,2049.97,700],["2011-07-22",2049.97,2049.97,2049.97,2049.97,200],["2011-07-25",1910.2,1910.2,1910.2,1910.2,1400],["2011-07-26",2003.38,2003.38,2003.38,2003.38,100],["2011-07-27",2003.38,2003.38,2003.38,2003.38,0],["2011-07-28",2003.38,2003.38,2003.38,2003.38,200],["2011-07-29",1956.79,1956.79,1956.79,1956.79,1300],["2011-08-01",1863.61,1863.61,1840.32,1840.32,11000],["2011-08-02",1723.84,1723.84,1723.84,1723.84,800],["2011-08-03",1607.36,1607.36,1607.36,1607.36,1900],["2011-08-04",1607.36,1700.55,1607.36,1700.55,17100],["2011-08-05",1770.43,1770.43,1700.55,1700.55,3800],["2011-08-08",1723.84,1723.84,1723.84,1723.84,0],["2011-08-09",1607.36,1607.36,1607.36,1607.36,100],["2011-08-10",1514.18,1607.36,1514.18,1607.36,1700],["2011-08-11",1630.66,1630.66,1630.66,1630.66,200],["2011-08-12",1584.07,1584.07,1560.77,1560.77,900],["2011-08-15",1467.59,1630.66,1467.59,1630.66,1100],["2011-08-16",1630.66,1630.66,1514.18,1514.18,5700],["2011-08-17",1607.36,1630.66,1444.3,1444.3,23800],["2011-08-18",1607.36,1607.36,1607.36,1607.36,5300],["2011-08-19",1514.18,1514.18,1514.18,1514.18,22400],["2011-08-22",1607.36,1607.36,1584.07,1607.36,2700],["2011-08-23",1560.77,1560.77,1514.18,1514.18,6100],["2011-08-24",1584.07,1584.07,1584.07,1584.07,100],["2011-08-25",1584.07,1584.07,1584.07,1584.07,0],["2011-08-26",1607.36,1607.36,1537.48,1537.48,1100],["2011-08-29",1677.25,1677.25,1560.77,1630.66,4900],["2011-08-30",1700.55,1700.55,1630.66,1700.55,43000],["2011-08-31",1723.84,1817.02,1723.84,1817.02,11400],["2011-09-01",1933.5,1933.5,1933.5,1933.5,6500],["2011-09-05",2049.97,2049.97,1980.09,2049.97,46100],["2011-09-06",2096.56,2119.86,1863.61,1863.61,7900],["2011-09-07",1933.5,2049.97,1933.5,2026.68,22700],["2011-09-08",2143.15,2143.15,2003.38,2049.97,38800],["2011-09-09",2119.86,2119.86,1956.79,2096.56,12400],["2011-09-12",2096.56,2189.74,2096.56,2189.74,29500],["2011-09-13",2329.51,2329.51,2282.92,2306.22,47400],["2011-09-14",2469.28,2469.28,2189.74,2236.33,127300],["2011-09-15",2236.33,2282.92,2143.15,2166.45,33300],["2011-09-16",2236.33,2236.33,2049.97,2049.97,78700],["2011-09-19",2213.04,2236.33,2189.74,2236.33,16500],["2011-09-20",2352.81,2352.81,2143.15,2213.04,22400],["2011-09-21",2306.22,2306.22,2166.45,2166.45,7000],["2011-09-22",2306.22,2306.22,2166.45,2282.92,7200],["2011-09-23",2329.51,2329.51,2143.15,2143.15,12500],["2011-09-26",2073.27,2073.27,2049.97,2049.97,13800],["2011-09-27",2189.74,2189.74,2003.38,2003.38,2300],["2011-09-28",2143.15,2143.15,2049.97,2143.15,11000],["2011-09-29",2166.45,2166.45,1956.79,1956.79,19300],["2011-09-30",2096.56,2096.56,1910.2,1910.2,11100],["2011-10-03",2049.97,2049.97,1956.79,1956.79,16900],["2011-10-04",2096.56,2119.86,1933.5,1933.5,12500],["2011-10-05",2096.56,2119.86,2096.56,2119.86,6300],["2011-10-06",2189.74,2189.74,2049.97,2119.86,12100],["2011-10-07",2236.33,2236.33,2236.33,2236.33,200],["2011-10-10",2352.81,2352.81,2096.56,2096.56,1000],["2011-10-11",2259.63,2352.81,2119.86,2119.86,4000],["2011-10-12",2049.97,2049.97,2049.97,2049.97,600],["2011-10-13",2049.97,2049.97,1910.2,1980.09,3500],["2011-10-14",2026.68,2026.68,2026.68,2026.68,500],["2011-10-17",2096.56,2096.56,1886.91,1886.91,5200],["2011-10-18",1980.09,1980.09,1980.09,1980.09,500],["2011-10-19",2073.27,2073.27,1863.61,1886.91,5200],["2011-10-20",1933.5,1933.5,1933.5,1933.5,600],["2011-10-21",2026.68,2026.68,1980.09,1980.09,6200],["2011-10-24",2049.97,2049.97,1863.61,1863.61,5100],["2011-10-25",1980.09,1980.09,1910.2,1910.2,200],["2011-10-26",1956.79,1956.79,1956.79,1956.79,0],["2011-10-27",1956.79,1956.79,1956.79,1956.79,0],["2011-10-28",2049.97,2049.97,1956.79,2026.68,1000],["2011-10-31",2096.56,2096.56,1886.91,1886.91,3700],["2011-11-01",1933.5,1933.5,1933.5,1933.5,1000],["2011-11-02",1933.5,1933.5,1933.5,1933.5,0],["2011-11-03",1933.5,1933.5,1933.5,1933.5,0],["2011-11-04",1933.5,1933.5,1933.5,1933.5,0],["2011-11-07",1933.5,1933.5,1933.5,1933.5,0],["2011-11-08",1863.61,1863.61,1817.02,1817.02,1100],["2011-11-09",1723.84,1817.02,1723.84,1723.84,2000],["2011-11-10",1863.61,1863.61,1653.95,1653.95,1600],["2011-11-11",1770.43,1770.43,1770.43,1770.43,300],["2011-11-14",1863.61,1863.61,1653.95,1653.95,300],["2011-11-15",1840.32,1840.32,1677.25,1817.02,2800],["2011-11-16",1747.14,1747.14,1747.14,1747.14,300],["2011-11-17",1747.14,1747.14,1747.14,1747.14,0],["2011-11-18",1817.02,1817.02,1630.66,1630.66,10300],["2011-11-21",1653.95,1653.95,1653.95,1653.95,0],["2011-11-22",1723.84,1723.84,1723.84,1723.84,300],["2011-11-23",1607.36,1607.36,1607.36,1607.36,700],["2011-11-24",1514.18,1514.18,1514.18,1514.18,800],["2011-11-25",1584.07,1584.07,1421.0,1421.0,1600],["2011-11-28",1327.82,1467.59,1327.82,1421.0,3800],["2011-11-29",1397.71,1397.71,1397.71,1397.71,0],["2011-11-30",1467.59,1467.59,1467.59,1467.59,100],["2011-12-01",1537.48,1537.48,1537.48,1537.48,100],["2011-12-02",1444.3,1444.3,1444.3,1444.3,1800],["2011-12-05",1351.12,1490.89,1351.12,1490.89,6500],["2011-12-06",1490.89,1490.89,1490.89,1490.89,5500],["2011-12-07",1490.89,1490.89,1490.89,1490.89,0],["2011-12-08",1490.89,1490.89,1490.89,1490.89,0],["2011-12-09",1490.89,1490.89,1490.89,1490.89,0],["2011-12-12",1490.89,1490.89,1490.89,1490.89,0],["2011-12-13",1490.89,1490.89,1490.89,1490.89,0],["2011-12-14",1537.48,1537.48,1537.48,1537.48,200],["2011-12-15",1537.48,1537.48,1537.48,1537.48,0],["2011-12-16",1607.36,1607.36,1537.48,1537.48,300],["2011-12-19",1630.66,1630.66,1467.59,1467.59,1100],["2011-12-20",1560.77,1560.77,1397.71,1397.71,2700],["2011-12-21",1444.3,1607.36,1444.3,1467.59,7500],["2011-12-22",1560.77,1560.77,1560.77,1560.77,200],["2011-12-23",1560.77,1560.77,1560.77,1560.77,0],["2011-12-26",1560.77,1560.77,1560.77,1560.77,0],["2011-12-27",1607.36,1607.36,1607.36,1607.36,200],["2011-12-28",1607.36,1607.36,1607.36,1607.36,0],["2011-12-29",1607.36,1607.36,1607.36,1607.36,0],["2011-12-30",1607.36,1607.36,1607.36,1607.36,0],["2012-01-03",1653.95,1653.95,1514.18,1514.18,2200],["2012-01-04",1630.66,1630.66,1630.66,1630.66,0],["2012-01-05",1630.66,1630.66,1630.66,1630.66,0],["2012-01-06",1630.66,1630.66,1630.66,1630.66,0],["2012-01-09",1630.66,1630.66,1630.66,1630.66,0],["2012-01-10",1630.66,1630.66,1630.66,1630.66,0],["2012-01-11",1537.48,1537.48,1537.48,1537.48,500],["2012-01-12",1537.48,1537.48,1537.48,1537.48,0],["2012-01-13",1537.48,1537.48,1537.48,1537.48,0],["2012-01-16",1537.48,1537.48,1537.48,1537.48,0],["2012-01-17",1444.3,1444.3,1444.3,1444.3,100],["2012-01-18",1351.12,1351.12,1351.12,1351.12,100],["2012-01-19",1421.0,1421.0,1281.23,1281.23,1900],["2012-01-20",1281.23,1281.23,1281.23,1281.23,2000],["2012-01-30",1351.12,1351.12,1351.12,1351.12,100],["2012-01-31",1444.3,1444.3,1257.94,1257.94,6300],["2012-02-01",1211.35,1211.35,1188.05,1188.05,3100],["2012-02-02",1257.94,1257.94,1211.35,1211.35,6000],["2012-02-03",1304.53,1304.53,1164.76,1164.76,4000],["2012-02-06",1188.05,1188.05,1188.05,1188.05,0],["2012-02-07",1257.94,1257.94,1257.94,1257.94,100],["2012-02-08",1304.53,1327.82,1304.53,1327.82,2500],["2012-02-09",1374.41,1374.41,1327.82,1327.82,3900],["2012-02-10",1397.71,1397.71,1257.94,1257.94,9500],["2012-02-13",1327.82,1327.82,1211.35,1211.35,15400],["2012-02-14",1234.64,1234.64,1164.76,1164.76,4800],["2012-02-15",1234.64,1234.64,1234.64,1234.64,400],["2012-02-16",1164.76,1164.76,1164.76,1164.76,2800],["2012-02-17",1234.64,1234.64,1234.64,1234.64,200],["2012-02-20",1304.53,1304.53,1304.53,1304.53,4100],["2012-02-21",1374.41,1374.41,1374.41,1374.41,100],["2012-02-22",1281.23,1281.23,1281.23,1281.23,30000],["2012-02-23",1351.12,1351.12,1304.53,1351.12,10300],["2012-02-24",1374.41,1397.71,1327.82,1327.82,4100],["2012-02-27",1444.3,1444.3,1397.71,1397.71,3400],["2012-02-28",1327.82,1327.82,1327.82,1327.82,5800],["2012-02-29",1327.82,1327.82,1327.82,1327.82,0],["2012-03-01",1327.82,1327.82,1327.82,1327.82,0],["2012-03-02",1351.12,1351.12,1257.94,1351.12,2800],["2012-03-05",1397.71,1397.71,1327.82,1397.71,30700],["2012-03-06",1374.41,1374.41,1281.23,1281.23,15500],["2012-03-07",1257.94,1257.94,1257.94,1257.94,2200],["2012-03-08",1304.53,1327.82,1234.64,1234.64,9200],["2012-03-09",1234.64,1234.64,1211.35,1211.35,21400],["2012-03-12",1164.76,1164.76,1141.46,1141.46,14600],["2012-03-13",1211.35,1211.35,1211.35,1211.35,100],["2012-03-14",1211.35,1281.23,1141.46,1141.46,11300],["2012-03-15",1094.87,1188.05,1094.87,1188.05,34500],["2012-03-16",1141.46,1141.46,1118.17,1118.17,6500],["2012-03-19",1071.58,1094.87,1048.28,1048.28,61700],["2012-03-20",1118.17,1118.17,1048.28,1094.87,33700],["2012-03-21",1071.58,1141.46,1071.58,1141.46,38100],["2012-03-22",1094.87,1141.46,1094.87,1141.46,5000],["2012-03-23",1141.46,1188.05,1094.87,1188.05,38100],["2012-03-26",1257.94,1257.94,1257.94,1257.94,31500],["2012-03-27",1327.82,1327.82,1281.23,1281.23,71700],["2012-03-28",1234.64,1281.23,1211.35,1281.23,61900],["2012-03-29",1281.23,1281.23,1211.35,1211.35,37000],["2012-03-30",1188.05,1188.05,1141.46,1141.46,33900],["2012-04-03",1071.58,1188.05,1071.58,1188.05,51800],["2012-04-04",1141.46,1141.46,1118.17,1118.17,38200],["2012-04-05",1094.87,1141.46,1071.58,1094.87,9700],["2012-04-06",1094.87,1141.46,1071.58,1118.17,15000],["2012-04-09",1094.87,1164.76,1094.87,1164.76,13200],["2012-04-10",1118.17,1164.76,1094.87,1164.76,11500],["2012-04-11",1164.76,1188.05,1118.17,1164.76,15600],["2012-04-12",1164.76,1211.35,1164.76,1164.76,27500],["2012-04-13",1164.76,1164.76,1094.87,1094.87,20800],["2012-04-16",1164.76,1188.05,1141.46,1188.05,32600],["2012-04-17",1257.94,1257.94,1164.76,1164.76,8400],["2012-04-18",1141.46,1211.35,1141.46,1211.35,35000],["2012-04-19",1188.05,1211.35,1164.76,1188.05,15400],["2012-04-20",1164.76,1188.05,1118.17,1164.76,19200],["2012-04-23",1188.05,1188.05,1164.76,1164.76,8500],["2012-04-24",1188.05,1188.05,1164.76,1164.76,7000],["2012-04-25",1164.76,1211.35,1164.76,1211.35,18800],["2012-04-26",1188.05,1281.23,1164.76,1281.23,50500],["2012-04-27",1351.12,1351.12,1327.82,1351.12,30000],["2012-05-02",1444.3,1444.3,1397.71,1397.71,39800],["2012-05-03",1444.3,1444.3,1327.82,1444.3,16200],["2012-05-04",1304.53,1397.71,1304.53,1397.71,21100],["2012-05-07",1281.23,1421.0,1257.94,1421.0,34400],["2012-05-08",1421.0,1421.0,1327.82,1327.82,50500],["2012-05-09",1304.53,1397.71,1304.53,1397.71,10600],["2012-05-10",1444.3,1467.59,1327.82,1397.71,10500],["2012-05-11",1421.0,1421.0,1304.53,1374.41,12600],["2012-05-14",1327.82,1327.82,1281.23,1281.23,3000],["2012-05-15",1211.35,1234.64,1211.35,1211.35,3600],["2012-05-16",1211.35,1234.64,1164.76,1211.35,9100],["2012-05-17",1164.76,1164.76,1141.46,1141.46,4900],["2012-05-18",1164.76,1164.76,1094.87,1094.87,6900],["2012-05-21",1164.76,1164.76,1094.87,1164.76,9800],["2012-05-22",1188.05,1188.05,1188.05,1188.05,100],["2012-05-23",1188.05,1188.05,1188.05,1188.05,0],["2012-05-24",1118.17,1118.17,1118.17,1118.17,3300],["2012-05-25",1094.87,1188.05,1071.58,1188.05,7800],["2012-05-28",1164.76,1164.76,1094.87,1094.87,16000],["2012-05-29",1094.87,1118.17,1024.99,1094.87,5500],["2012-05-30",1071.58,1118.17,1071.58,1118.17,3400],["2012-05-31",1048.28,1118.17,1048.28,1048.28,5700],["2012-06-01",1118.17,1118.17,1118.17,1118.17,8200],["2012-06-04",1188.05,1188.05,1188.05,1188.05,10500],["2012-06-05",1257.94,1257.94,1257.94,1257.94,5100],["2012-06-06",1327.82,1327.82,1327.82,1327.82,11100],["2012-06-07",1397.71,1397.71,1351.12,1397.71,56700],["2012-06-08",1490.89,1490.89,1327.82,1327.82,18600],["2012-06-11",1327.82,1351.12,1281.23,1327.82,14300],["2012-06-12",1234.64,1257.94,1234.64,1257.94,11400],["2012-06-13",1211.35,1257.94,1188.05,1211.35,31800],["2012-06-14",1211.35,1234.64,1211.35,1234.64,5100],["2012-06-15",1211.35,1257.94,1211.35,1257.94,1400],["2012-06-18",1304.53,1327.82,1211.35,1281.23,5800],["2012-06-19",1211.35,1257.94,1188.05,1257.94,19000],["2012-06-20",1257.94,1327.82,1257.94,1327.82,1800],["2012-06-21",1281.23,1281.23,1234.64,1281.23,6400],["2012-06-22",1304.53,1327.82,1211.35,1304.53,12600],["2012-06-25",1188.05,1257.94,1188.05,1257.94,11900],["2012-06-26",1141.46,1281.23,1141.46,1281.23,2600],["2012-06-27",1257.94,1281.23,1257.94,1281.23,1200],["2012-06-28",1234.64,1281.23,1211.35,1281.23,5100],["2012-06-29",1257.94,1257.94,1234.64,1234.64,3800],["2012-07-02",1257.94,1281.23,1234.64,1234.64,2500],["2012-07-03",1281.23,1281.23,1164.76,1234.64,2800],["2012-07-04",1234.64,1234.64,1164.76,1211.35,2000],["2012-07-05",1188.05,1211.35,1188.05,1211.35,4100],["2012-07-06",1188.05,1211.35,1188.05,1188.05,4000],["2012-07-09",1257.94,1257.94,1118.17,1164.76,1600],["2012-07-10",1188.05,1188.05,1118.17,1188.05,1300],["2012-07-11",1164.76,1164.76,1164.76,1164.76,2200],["2012-07-12",1211.35,1211.35,1211.35,1211.35,100],["2012-07-13",1257.94,1257.94,1164.76,1234.64,25300],["2012-07-16",1188.05,1188.05,1164.76,1164.76,12800],["2012-07-17",1164.76,1164.76,1164.76,1164.76,1000],["2012-07-18",1164.76,1164.76,1164.76,1164.76,0],["2012-07-19",1094.87,1164.76,1094.87,1164.76,6000],["2012-07-20",1234.64,1234.64,1118.17,1164.76,7100],["2012-07-23",1094.87,1094.87,1094.87,1094.87,2400],["2012-07-24",1024.99,1141.46,1024.99,1141.46,2400],["2012-07-25",1071.58,1211.35,1071.58,1211.35,9600],["2012-07-26",1141.46,1141.46,1141.46,1141.46,5100],["2012-07-27",1094.87,1164.76,1094.87,1164.76,4100],["2012-07-30",1234.64,1234.64,1234.64,1234.64,100],["2012-07-31",1164.76,1164.76,1164.76,1164.76,7400],["2012-08-01",1094.87,1164.76,1094.87,1164.76,10400],["2012-08-02",1094.87,1141.46,1094.87,1141.46,800],["2012-08-03",1164.76,1164.76,1164.76,1164.76,100],["2012-08-06",1141.46,1141.46,1094.87,1141.46,3900],["2012-08-07",1048.28,1048.28,1048.28,1048.28,6600],["2012-08-08",1048.28,1118.17,1048.28,1118.17,900],["2012-08-09",1118.17,1118.17,1118.17,1118.17,300],["2012-08-10",1071.58,1071.58,1048.28,1048.28,11500],["2012-08-13",1048.28,1094.87,978.4,978.4,1300],["2012-08-14",1024.99,1024.99,978.4,1024.99,500],["2012-08-15",1071.58,1071.58,978.4,978.4,2000],["2012-08-16",978.4,978.4,978.4,978.4,2100],["2012-08-17",955.1,1094.87,955.1,1094.87,700],["2012-08-20",1001.69,1071.58,1001.69,1071.58,3300],["2012-08-21",978.4,1071.58,978.4,1071.58,2200],["2012-08-22",1071.58,1071.58,1071.58,1071.58,0],["2012-08-23",1071.58,1071.58,1071.58,1071.58,0],["2012-08-24",1001.69,1001.69,1001.69,1001.69,8700],["2012-08-27",1048.28,1048.28,1048.28,1048.28,100],["2012-08-28",1094.87,1094.87,1094.87,1094.87,100],["2012-08-29",1024.99,1024.99,1024.99,1024.99,700],["2012-08-30",955.1,978.4,955.1,978.4,6500],["2012-08-31",978.4,978.4,978.4,978.4,0],["2012-09-04",978.4,978.4,978.4,978.4,0],["2012-09-05",978.4,978.4,978.4,978.4,100],["2012-09-06",978.4,978.4,978.4,978.4,0],["2012-09-07",931.81,931.81,931.81,931.81,3900],["2012-09-10",885.22,885.22,885.22,885.22,1100],["2012-09-11",885.22,885.22,885.22,885.22,0],["2012-09-12",885.22,885.22,885.22,885.22,0],["2012-09-13",861.92,861.92,838.62,838.62,3000],["2012-09-14",792.03,861.92,792.03,792.03,25400],["2012-09-17",861.92,861.92,768.74,861.92,1900],["2012-09-18",861.92,861.92,792.03,861.92,400],["2012-09-19",838.62,838.62,838.62,838.62,0],["2012-09-20",815.33,815.33,792.03,792.03,1700],["2012-09-21",815.33,815.33,745.44,815.33,800],["2012-09-24",768.74,768.74,768.74,768.74,0],["2012-09-25",745.44,745.44,722.15,722.15,900],["2012-09-26",675.56,768.74,675.56,675.56,1900],["2012-09-27",698.85,698.85,698.85,698.85,100],["2012-09-28",652.26,745.44,652.26,745.44,6500],["2012-10-01",628.97,675.56,628.97,675.56,800],["2012-10-02",675.56,675.56,628.97,675.56,600],["2012-10-03",652.26,675.56,628.97,675.56,1500],["2012-10-04",652.26,675.56,628.97,675.56,1700],["2012-10-05",675.56,698.85,675.56,698.85,1500],["2012-10-08",722.15,722.15,652.26,652.26,300],["2012-10-09",698.85,722.15,698.85,722.15,200],["2012-10-10",768.74,768.74,698.85,768.74,6000],["2012-10-11",792.03,815.33,792.03,815.33,3500],["2012-10-12",815.33,838.62,815.33,838.62,300],["2012-10-15",792.03,861.92,792.03,861.92,1500],["2012-10-16",792.03,861.92,792.03,838.62,4900],["2012-10-17",885.22,885.22,885.22,885.22,100],["2012-10-18",838.62,838.62,838.62,838.62,500],["2012-10-19",885.22,885.22,792.03,861.92,800],["2012-10-22",838.62,838.62,838.62,838.62,0],["2012-10-23",792.03,792.03,792.03,792.03,100],["2012-10-24",792.03,792.03,792.03,792.03,0],["2012-10-25",815.33,815.33,745.44,745.44,300],["2012-10-26",698.85,768.74,698.85,698.85,2500],["2012-10-29",675.56,675.56,675.56,675.56,300],["2012-10-30",628.97,722.15,628.97,628.97,1200],["2012-10-31",605.67,652.26,605.67,605.67,500],["2012-11-01",605.67,628.97,605.67,628.97,1400],["2012-11-02",605.67,605.67,605.67,605.67,1100],["2012-11-05",582.38,582.38,582.38,582.38,500],["2012-11-06",582.38,582.38,559.08,582.38,4400],["2012-11-07",559.08,559.08,559.08,559.08,100],["2012-11-08",535.79,559.08,535.79,559.08,7000],["2012-11-09",535.79,535.79,512.49,535.79,2200],["2012-11-12",512.49,535.79,512.49,512.49,5200],["2012-11-13",512.49,512.49,489.2,512.49,800],["2012-11-14",512.49,512.49,489.2,489.2,1100],["2012-11-15",489.2,489.2,489.2,489.2,3000],["2012-11-16",489.2,489.2,465.9,489.2,6700],["2012-11-19",489.2,489.2,489.2,489.2,0],["2012-11-20",512.49,512.49,489.2,512.49,3200],["2012-11-21",535.79,535.79,489.2,535.79,400],["2012-11-22",535.79,535.79,512.49,512.49,1500],["2012-11-23",489.2,512.49,489.2,512.49,2500],["2012-11-26",512.49,512.49,512.49,512.49,0],["2012-11-27",489.2,489.2,489.2,489.2,100],["2012-11-28",489.2,512.49,465.9,465.9,1600],["2012-11-29",489.2,489.2,465.9,465.9,700],["2012-11-30",489.2,489.2,489.2,489.2,100],["2012-12-03",489.2,489.2,489.2,489.2,0],["2012-12-04",489.2,489.2,489.2,489.2,0],["2012-12-05",489.2,489.2,489.2,489.2,0],["2012-12-06",512.49,512.49,512.49,512.49,100],["2012-12-07",512.49,512.49,512.49,512.49,400],["2012-12-10",512.49,535.79,512.49,535.79,4200],["2012-12-11",559.08,559.08,559.08,559.08,2100],["2012-12-12",559.08,582.38,559.08,582.38,5100],["2012-12-13",582.38,605.67,582.38,605.67,3000],["2012-12-14",628.97,628.97,582.38,628.97,1200],["2012-12-17",605.67,652.26,605.67,652.26,3100],["2012-12-18",652.26,652.26,652.26,652.26,0],["2012-12-19",675.56,675.56,652.26,675.56,1200],["2012-12-20",698.85,698.85,698.85,698.85,100],["2012-12-21",652.26,652.26,652.26,652.26,1000],["2012-12-24",628.97,675.56,628.97,652.26,1300],["2012-12-25",675.56,675.56,652.26,675.56,2000],["2012-12-26",675.56,675.56,675.56,675.56,0],["2012-12-27",722.15,722.15,722.15,722.15,100],["2012-12-28",722.15,722.15,722.15,722.15,0],["2013-01-02",745.44,745.44,722.15,722.15,3300],["2013-01-03",768.74,768.74,768.74,768.74,100],["2013-01-04",745.44,815.33,722.15,815.33,4000],["2013-01-07",838.62,838.62,838.62,838.62,100],["2013-01-08",838.62,838.62,838.62,838.62,0],["2013-01-09",838.62,838.62,838.62,838.62,0],["2013-01-10",838.62,838.62,838.62,838.62,0],["2013-01-11",815.33,838.62,815.33,838.62,1600],["2013-01-14",792.03,792.03,792.03,792.03,100],["2013-01-15",861.92,861.92,861.92,861.92,100],["2013-01-16",931.81,931.81,931.81,931.81,100],["2013-01-17",1024.99,1024.99,908.51,908.51,300],["2013-01-18",978.4,978.4,978.4,978.4,100],["2013-01-21",978.4,978.4,978.4,978.4,0],["2013-01-22",1071.58,1071.58,1071.58,1071.58,100],["2013-01-23",1071.58,1071.58,1071.58,1071.58,0],["2013-01-24",1141.46,1141.46,1141.46,1141.46,100],["2013-01-25",1141.46,1141.46,1141.46,1141.46,0],["2013-01-28",1141.46,1141.46,1141.46,1141.46,0],["2013-01-29",1141.46,1141.46,1141.46,1141.46,0],["2013-01-30",1164.76,1164.76,1048.28,1141.46,1600],["2013-01-31",1048.28,1048.28,1048.28,1048.28,400],["2013-02-01",1048.28,1048.28,1048.28,1048.28,0],["2013-02-04",1141.46,1141.46,1141.46,1141.46,100],["2013-02-05",1141.46,1141.46,1141.46,1141.46,0],["2013-02-06",1141.46,1141.46,1141.46,1141.46,0],["2013-02-07",1141.46,1141.46,1141.46,1141.46,0],["2013-02-08",1141.46,1141.46,1141.46,1141.46,0],["2013-02-18",1048.28,1048.28,1048.28,1048.28,100],["2013-02-19",1048.28,1048.28,955.1,955.1,200],["2013-02-20",1024.99,1024.99,978.4,978.4,3100],["2013-02-21",1048.28,1048.28,1048.28,1048.28,100],["2013-02-22",1071.58,1118.17,1071.58,1118.17,200],["2013-02-25",1118.17,1118.17,1118.17,1118.17,0],["2013-02-26",1118.17,1118.17,1118.17,1118.17,0],["2013-02-27",1164.76,1164.76,1024.99,1024.99,200],["2013-02-28",1024.99,1024.99,1024.99,1024.99,0],["2013-03-01",1024.99,1024.99,1024.99,1024.99,0],["2013-03-04",1024.99,1024.99,1024.99,1024.99,0],["2013-03-05",931.81,931.81,931.81,931.81,100],["2013-03-06",1024.99,1024.99,908.51,931.81,800],["2013-03-07",1024.99,1024.99,1024.99,1024.99,100],["2013-03-08",1024.99,1024.99,1024.99,1024.99,0],["2013-03-11",1024.99,1024.99,1024.99,1024.99,0],["2013-03-12",931.81,931.81,931.81,931.81,100],["2013-03-13",838.62,838.62,838.62,838.62,300],["2013-03-14",768.74,908.51,768.74,908.51,1800],["2013-03-15",838.62,838.62,838.62,838.62,6100],["2013-03-18",908.51,908.51,768.74,838.62,500],["2013-03-19",792.03,792.03,768.74,768.74,800],["2013-03-20",698.85,792.03,698.85,792.03,20300],["2013-03-21",768.74,768.74,628.97,628.97,4200],["2013-03-22",605.67,605.67,605.67,605.67,22800],["2013-03-25",605.67,628.97,605.67,628.97,1300],["2013-03-26",605.67,605.67,605.67,605.67,700],["2013-03-27",559.08,559.08,559.08,559.08,16000],["2013-03-28",605.67,605.67,605.67,605.67,1500],["2013-03-29",582.38,582.38,559.08,582.38,27700],["2013-04-01",559.08,605.67,559.08,605.67,1100],["2013-04-02",559.08,605.67,559.08,605.67,3500],["2013-04-03",652.26,652.26,559.08,582.38,3100],["2013-04-04",535.79,535.79,535.79,535.79,1000],["2013-04-05",489.2,582.38,489.2,582.38,500],["2013-04-08",582.38,582.38,582.38,582.38,0],["2013-04-09",535.79,582.38,535.79,535.79,4600],["2013-04-10",489.2,512.49,489.2,512.49,8000],["2013-04-11",465.9,559.08,465.9,559.08,4200],["2013-04-12",465.9,535.79,465.9,535.79,9100],["2013-04-15",489.2,489.2,489.2,489.2,100],["2013-04-16",465.9,512.49,465.9,512.49,400],["2013-04-17",489.2,489.2,489.2,489.2,1000],["2013-04-18",489.2,489.2,489.2,489.2,0],["2013-04-22",489.2,512.49,489.2,512.49,2700],["2013-04-23",465.9,465.9,465.9,465.9,3000],["2013-04-24",489.2,489.2,465.9,465.9,6000],["2013-04-25",512.49,512.49,512.49,512.49,1800],["2013-04-26",465.9,465.9,465.9,465.9,3600],["2013-05-02",419.31,465.9,419.31,465.9,1000],["2013-05-03",465.9,465.9,465.9,465.9,10000],["2013-05-06",465.9,489.2,465.9,489.2,8900],["2013-05-07",489.2,489.2,489.2,489.2,100],["2013-05-08",535.79,535.79,535.79,535.79,100],["2013-05-09",489.2,489.2,489.2,489.2,100],["2013-05-10",442.61,465.9,442.61,465.9,3300],["2013-05-13",465.9,489.2,442.61,442.61,15700],["2013-05-14",442.61,465.9,442.61,442.61,4500],["2013-05-15",465.9,465.9,465.9,465.9,4600],["2013-05-16",442.61,442.61,442.61,442.61,100],["2013-05-17",465.9,465.9,442.61,442.61,3300],["2013-05-20",419.31,442.61,419.31,442.61,4900],["2013-05-21",442.61,442.61,442.61,442.61,0],["2013-05-22",442.61,465.9,419.31,419.31,6800],["2013-05-23",442.61,442.61,419.31,419.31,2200],["2013-05-24",419.31,442.61,419.31,419.31,8400],["2013-05-27",419.31,442.61,419.31,442.61,4400],["2013-05-28",465.9,465.9,465.9,465.9,2500],["2013-05-29",442.61,465.9,419.31,465.9,1500],["2013-05-30",442.61,442.61,442.61,442.61,1200],["2013-05-31",465.9,465.9,465.9,465.9,200],["2013-06-03",489.2,489.2,489.2,489.2,200],["2013-06-04",442.61,512.49,442.61,512.49,1100],["2013-06-05",465.9,512.49,465.9,512.49,1800],["2013-06-06",465.9,512.49,465.9,512.49,3500],["2013-06-07",512.49,512.49,512.49,512.49,0],["2013-06-10",489.2,489.2,489.2,489.2,1000],["2013-06-11",489.2,489.2,489.2,489.2,0],["2013-06-12",489.2,512.49,489.2,512.49,2200],["2013-06-13",512.49,512.49,489.2,512.49,2700],["2013-06-14",489.2,535.79,465.9,535.79,3200],["2013-06-17",489.2,512.49,489.2,512.49,2900],["2013-06-18",512.49,512.49,512.49,512.49,0],["2013-06-19",535.79,535.79,535.79,535.79,100],["2013-06-20",535.79,535.79,535.79,535.79,0],["2013-06-21",489.2,489.2,489.2,489.2,1500],["2013-06-24",489.2,489.2,489.2,489.2,0],["2013-06-25",489.2,489.2,489.2,489.2,0],["2013-06-26",489.2,489.2,489.2,489.2,0],["2013-06-27",489.2,489.2,489.2,489.2,0],["2013-06-28",489.2,535.79,489.2,535.79,1900],["2013-07-01",489.2,535.79,489.2,535.79,4500],["2013-07-02",512.49,559.08,512.49,559.08,15200],["2013-07-03",559.08,582.38,559.08,582.38,4500],["2013-07-04",582.38,582.38,582.38,582.38,100],["2013-07-05",582.38,605.67,582.38,605.67,4700],["2013-07-08",628.97,628.97,628.97,628.97,1700],["2013-07-09",628.97,628.97,605.67,605.67,11600],["2013-07-10",559.08,605.67,559.08,605.67,3500],["2013-07-11",605.67,605.67,605.67,605.67,3000],["2013-07-12",628.97,628.97,628.97,628.97,100],["2013-07-15",582.38,582.38,582.38,582.38,1000],["2013-07-16",605.67,605.67,605.67,605.67,100],["2013-07-17",582.38,582.38,582.38,582.38,1000],["2013-07-18",605.67,605.67,605.67,605.67,100],["2013-07-19",628.97,628.97,628.97,628.97,200],["2013-07-22",628.97,628.97,628.97,628.97,0],["2013-07-23",582.38,582.38,582.38,582.38,1000],["2013-07-24",582.38,582.38,582.38,582.38,0],["2013-07-25",605.67,605.67,605.67,605.67,100],["2013-07-26",605.67,605.67,605.67,605.67,0],["2013-07-29",559.08,559.08,559.08,559.08,1000],["2013-07-30",559.08,559.08,559.08,559.08,0],["2013-07-31",559.08,559.08,559.08,559.08,0],["2013-08-01",559.08,559.08,559.08,559.08,0],["2013-08-02",559.08,559.08,559.08,559.08,0],["2013-08-05",559.08,559.08,559.08,559.08,0],["2013-08-06",559.08,559.08,559.08,559.08,0],["2013-08-07",559.08,559.08,559.08,559.08,500],["2013-08-08",559.08,559.08,559.08,559.08,0],["2013-08-09",512.49,512.49,512.49,512.49,100],["2013-08-12",512.49,512.49,512.49,512.49,0],["2013-08-13",559.08,559.08,559.08,559.08,100],["2013-08-14",559.08,559.08,559.08,559.08,0],["2013-08-15",559.08,559.08,559.08,559.08,0],["2013-08-16",559.08,559.08,559.08,559.08,0],["2013-08-19",559.08,559.08,559.08,559.08,0],["2013-08-20",559.08,559.08,559.08,559.08,0],["2013-08-21",559.08,559.08,559.08,559.08,0],["2013-08-22",559.08,559.08,559.08,559.08,0],["2013-08-23",512.49,512.49,512.49,512.49,200],["2013-08-26",512.49,512.49,512.49,512.49,0],["2013-08-27",512.49,512.49,512.49,512.49,0],["2013-08-28",465.9,465.9,465.9,465.9,1000],["2013-08-29",489.2,489.2,419.31,419.31,900],["2013-08-30",419.31,442.61,419.31,442.61,2300],["2013-09-03",465.9,465.9,465.9,465.9,2100],["2013-09-04",465.9,465.9,465.9,465.9,0],["2013-09-05",465.9,465.9,465.9,465.9,0],["2013-09-06",512.49,512.49,512.49,512.49,100],["2013-09-09",512.49,512.49,512.49,512.49,0],["2013-09-10",512.49,512.49,512.49,512.49,0],["2013-09-11",559.08,559.08,465.9,559.08,1200],["2013-09-12",512.49,605.67,512.49,605.67,300],["2013-09-13",559.08,652.26,559.08,652.26,1600],["2013-09-16",652.26,652.26,652.26,652.26,0],["2013-09-17",605.67,628.97,605.67,628.97,200],["2013-09-18",628.97,628.97,628.97,628.97,0],["2013-09-19",628.97,628.97,628.97,628.97,0],["2013-09-20",628.97,628.97,628.97,628.97,0],["2013-09-23",628.97,628.97,628.97,628.97,0],["2013-09-24",582.38,582.38,582.38,582.38,500],["2013-09-25",582.38,582.38,582.38,582.38,0],["2013-09-26",535.79,535.79,535.79,535.79,100],["2013-09-27",489.2,489.2,489.2,489.2,1500],["2013-09-30",489.2,489.2,489.2,489.2,100],["2013-10-01",489.2,489.2,489.2,489.2,100],["2013-10-02",489.2,489.2,489.2,489.2,0],["2013-10-03",465.9,465.9,442.61,442.61,3600],["2013-10-04",465.9,465.9,465.9,465.9,100],["2013-10-07",512.49,512.49,512.49,512.49,100],["2013-10-08",559.08,559.08,559.08,559.08,100],["2013-10-09",512.49,535.79,512.49,535.79,900],["2013-10-10",489.2,489.2,489.2,489.2,2000],["2013-10-11",489.2,535.79,489.2,535.79,700],["2013-10-14",535.79,535.79,535.79,535.79,0],["2013-10-15",535.79,535.79,535.79,535.79,100],["2013-10-16",535.79,582.38,535.79,582.38,700],["2013-10-17",582.38,582.38,582.38,582.38,0],["2013-10-18",582.38,628.97,582.38,628.97,700],["2013-10-21",652.26,652.26,652.26,652.26,500],["2013-10-22",652.26,652.26,652.26,652.26,0],["2013-10-23",652.26,652.26,652.26,652.26,0],["2013-10-24",675.56,675.56,675.56,675.56,100],["2013-10-25",675.56,675.56,675.56,675.56,0],["2013-10-28",675.56,675.56,675.56,675.56,0],["2013-10-29",698.85,698.85,698.85,698.85,100],["2013-10-30",698.85,698.85,698.85,698.85,0],["2013-10-31",698.85,698.85,698.85,698.85,0],["2013-11-01",698.85,698.85,698.85,698.85,0],["2013-11-04",768.74,768.74,768.74,768.74,100],["2013-11-05",768.74,768.74,768.74,768.74,0],["2013-11-06",768.74,768.74,768.74,768.74,0],["2013-11-07",768.74,768.74,768.74,768.74,0],["2013-11-08",768.74,768.74,768.74,768.74,0],["2013-11-11",698.85,698.85,698.85,698.85,100],["2013-11-12",652.26,652.26,652.26,652.26,3000],["2013-11-13",652.26,652.26,652.26,652.26,0],["2013-11-14",605.67,605.67,605.67,605.67,100],["2013-11-15",559.08,605.67,559.08,605.67,200],["2013-11-18",628.97,628.97,628.97,628.97,100],["2013-11-19",628.97,628.97,628.97,628.97,0],["2013-11-20",628.97,628.97,628.97,628.97,0],["2013-11-21",675.56,675.56,628.97,675.56,4400],["2013-11-22",675.56,675.56,675.56,675.56,0],["2013-11-25",675.56,675.56,675.56,675.56,0],["2013-11-26",675.56,675.56,675.56,675.56,0],["2013-11-27",628.97,698.85,628.97,698.85,47500],["2013-11-28",768.74,768.74,768.74,768.74,16300],["2013-11-29",838.62,838.62,768.74,838.62,23000],["2013-12-02",768.74,768.74,768.74,768.74,700],["2013-12-03",698.85,698.85,698.85,698.85,15800],["2013-12-04",652.26,745.44,628.97,745.44,15200],["2013-12-05",745.44,768.74,675.56,768.74,4200],["2013-12-06",698.85,698.85,698.85,698.85,1100],["2013-12-09",675.56,698.85,628.97,698.85,12100],["2013-12-10",675.56,745.44,675.56,745.44,1500],["2013-12-11",745.44,745.44,745.44,745.44,0],["2013-12-12",745.44,745.44,745.44,745.44,0],["2013-12-13",745.44,745.44,745.44,745.44,0],["2013-12-16",675.56,745.44,675.56,745.44,1600],["2013-12-17",675.56,745.44,675.56,745.44,1200],["2013-12-18",745.44,745.44,745.44,745.44,0],["2013-12-19",675.56,745.44,675.56,745.44,1000],["2013-12-20",745.44,745.44,745.44,745.44,0],["2013-12-23",745.44,745.44,745.44,745.44,0],["2013-12-24",745.44,745.44,745.44,745.44,0],["2013-12-25",792.03,792.03,792.03,792.03,100],["2013-12-26",792.03,792.03,792.03,792.03,0],["2013-12-27",722.15,745.44,722.15,745.44,600],["2013-12-30",675.56,745.44,675.56,745.44,300],["2013-12-31",745.44,745.44,745.44,745.44,0],["2014-01-02",675.56,745.44,675.56,745.44,1100],["2014-01-03",745.44,745.44,745.44,745.44,0],["2014-01-06",745.44,745.44,745.44,745.44,0],["2014-01-07",675.56,698.85,675.56,698.85,1000],["2014-01-08",652.26,722.15,628.97,722.15,8200],["2014-01-09",745.44,745.44,745.44,745.44,5200],["2014-01-10",745.44,745.44,745.44,745.44,0],["2014-01-13",675.56,675.56,675.56,675.56,100],["2014-01-14",652.26,652.26,652.26,652.26,12000],["2014-01-15",628.97,628.97,628.97,628.97,3200],["2014-01-16",628.97,652.26,628.97,652.26,800],["2014-01-17",628.97,628.97,628.97,628.97,1800],["2014-01-20",605.67,675.56,605.67,675.56,3400],["2014-01-21",628.97,675.56,628.97,675.56,5600],["2014-01-22",675.56,675.56,675.56,675.56,0],["2014-01-23",675.56,675.56,675.56,675.56,0],["2014-01-24",652.26,652.26,652.26,652.26,100],["2014-01-27",605.67,675.56,605.67,675.56,3800],["2014-02-06",652.26,675.56,652.26,675.56,1700],["2014-02-07",628.97,628.97,628.97,628.97,1100],["2014-02-10",605.67,652.26,605.67,652.26,5200],["2014-02-11",652.26,652.26,628.97,628.97,1000],["2014-02-12",652.26,675.56,652.26,675.56,7300],["2014-02-13",675.56,698.85,675.56,675.56,6100],["2014-02-14",675.56,675.56,675.56,675.56,0],["2014-02-17",628.97,628.97,628.97,628.97,3000],["2014-02-18",628.97,628.97,628.97,628.97,2000],["2014-02-19",628.97,628.97,605.67,628.97,17300],["2014-02-20",652.26,652.26,605.67,605.67,2700],["2014-02-21",605.67,628.97,605.67,628.97,800],["2014-02-24",628.97,628.97,628.97,628.97,1000],["2014-02-25",628.97,628.97,605.67,605.67,9000],["2014-02-26",652.26,652.26,605.67,652.26,12200],["2014-02-27",652.26,698.85,652.26,698.85,39300],["2014-02-28",675.56,675.56,628.97,675.56,27600],["2014-03-03",722.15,722.15,652.26,652.26,6100],["2014-03-04",652.26,698.85,652.26,698.85,20700],["2014-03-05",698.85,768.74,698.85,768.74,28400],["2014-03-06",768.74,792.03,768.74,792.03,2000],["2014-03-07",815.33,815.33,745.44,792.03,2300],["2014-03-10",745.44,792.03,745.44,792.03,3200],["2014-03-11",745.44,768.74,722.15,768.74,19200],["2014-03-12",722.15,745.44,698.85,698.85,6600],["2014-03-13",745.44,768.74,745.44,768.74,5900],["2014-03-14",768.74,815.33,768.74,815.33,37300],["2014-03-17",861.92,885.22,838.62,885.22,8400],["2014-03-18",885.22,931.81,861.92,908.51,20700],["2014-03-19",931.81,955.1,838.62,955.1,59800],["2014-03-20",978.4,1024.99,861.92,1024.99,18700],["2014-03-21",1024.99,1071.58,978.4,1071.58,26400],["2014-03-24",1071.58,1141.46,1071.58,1141.46,26800],["2014-03-25",1118.17,1188.05,1118.17,1188.05,46900],["2014-03-26",1094.87,1164.76,1094.87,1164.76,600],["2014-03-27",1094.87,1141.46,1094.87,1141.46,3500],["2014-03-28",1164.76,1164.76,1048.28,1141.46,8100],["2014-03-31",1048.28,1048.28,1048.28,1048.28,2700],["2014-04-01",955.1,955.1,955.1,955.1,12100],["2014-04-02",1048.28,1048.28,861.92,931.81,5200],["2014-04-03",1001.69,1001.69,838.62,978.4,1700],["2014-04-04",908.51,955.1,885.22,955.1,17300],["2014-04-07",955.1,955.1,861.92,931.81,3700],["2014-04-08",861.92,931.81,838.62,931.81,1000],["2014-04-10",931.81,931.81,931.81,931.81,0],["2014-04-11",838.62,908.51,838.62,908.51,1200],["2014-04-14",908.51,908.51,838.62,838.62,1200],["2014-04-15",908.51,908.51,768.74,885.22,6300],["2014-04-16",815.33,815.33,815.33,815.33,100],["2014-04-17",861.92,885.22,792.03,885.22,2300],["2014-04-18",815.33,838.62,815.33,838.62,1700],["2014-04-21",838.62,838.62,838.62,838.62,0],["2014-04-22",838.62,838.62,838.62,838.62,0],["2014-04-23",768.74,768.74,768.74,768.74,1400],["2014-04-24",768.74,768.74,698.85,768.74,1900],["2014-04-25",768.74,768.74,768.74,768.74,300],["2014-04-28",768.74,768.74,745.44,745.44,400],["2014-04-29",745.44,745.44,745.44,745.44,300],["2014-05-05",745.44,745.44,745.44,745.44,100],["2014-05-06",745.44,745.44,745.44,745.44,100],["2014-05-07",745.44,745.44,745.44,745.44,100],["2014-05-08",745.44,745.44,745.44,745.44,0],["2014-05-09",815.33,815.33,722.15,722.15,200],["2014-05-12",792.03,792.03,652.26,652.26,1300],["2014-05-13",698.85,698.85,605.67,675.56,4400],["2014-05-14",628.97,698.85,628.97,698.85,24400],["2014-05-15",698.85,698.85,628.97,628.97,2000],["2014-05-16",582.38,582.38,582.38,582.38,2200],["2014-05-19",628.97,628.97,628.97,628.97,200],["2014-05-20",652.26,652.26,628.97,652.26,1100],["2014-05-21",652.26,698.85,652.26,698.85,41500],["2014-05-22",768.74,768.74,652.26,652.26,5900],["2014-05-23",675.56,675.56,675.56,675.56,100],["2014-05-26",652.26,698.85,652.26,698.85,5100],["2014-05-27",768.74,768.74,628.97,745.44,600],["2014-05-28",675.56,675.56,675.56,675.56,1200],["2014-05-29",675.56,675.56,675.56,675.56,3000],["2014-05-30",652.26,652.26,652.26,652.26,100],["2014-06-02",605.67,675.56,605.67,675.56,12700],["2014-06-03",628.97,628.97,628.97,628.97,1000],["2014-06-04",605.67,605.67,582.38,582.38,21900],["2014-06-05",628.97,628.97,628.97,628.97,100],["2014-06-06",628.97,628.97,628.97,628.97,100],["2014-06-09",628.97,628.97,628.97,628.97,1600],["2014-06-10",582.38,605.67,582.38,605.67,3200],["2014-06-11",605.67,628.97,605.67,628.97,300],["2014-06-12",628.97,628.97,628.97,628.97,1500],["2014-06-13",582.38,605.67,582.38,605.67,1800],["2014-06-16",605.67,605.67,605.67,605.67,0],["2014-06-17",628.97,628.97,628.97,628.97,800],["2014-06-18",605.67,628.97,582.38,628.97,10900],["2014-06-19",605.67,605.67,605.67,605.67,100],["2014-06-20",628.97,628.97,628.97,628.97,100],["2014-06-23",582.38,582.38,582.38,582.38,100],["2014-06-24",605.67,605.67,605.67,605.67,1000],["2014-06-25",605.67,605.67,582.38,582.38,1000],["2014-06-26",605.67,605.67,605.67,605.67,100],["2014-06-27",628.97,628.97,628.97,628.97,100],["2014-06-30",605.67,628.97,605.67,628.97,36700],["2014-07-01",628.97,628.97,628.97,628.97,0],["2014-07-02",652.26,652.26,628.97,628.97,1100],["2014-07-03",652.26,675.56,628.97,628.97,6800],["2014-07-04",605.67,675.56,605.67,675.56,800],["2014-07-07",675.56,675.56,675.56,675.56,6800],["2014-07-08",628.97,675.56,628.97,675.56,300],["2014-07-09",628.97,628.97,628.97,628.97,100],["2014-07-10",652.26,652.26,628.97,652.26,4600],["2014-07-11",652.26,652.26,652.26,652.26,0],["2014-07-14",652.26,652.26,652.26,652.26,200],["2014-07-15",652.26,652.26,652.26,652.26,0],["2014-07-16",628.97,652.26,628.97,652.26,200],["2014-07-17",652.26,652.26,652.26,652.26,0],["2014-07-18",628.97,652.26,628.97,652.26,2400],["2014-07-21",628.97,652.26,628.97,652.26,600],["2014-07-22",628.97,652.26,628.97,652.26,700],["2014-07-23",652.26,652.26,605.67,652.26,16900],["2014-07-24",652.26,652.26,605.67,605.67,4500],["2014-07-25",628.97,628.97,628.97,628.97,100],["2014-07-28",628.97,628.97,628.97,628.97,1400],["2014-07-29",605.67,605.67,605.67,605.67,100],["2014-07-30",628.97,628.97,628.97,628.97,100],["2014-07-31",628.97,628.97,628.97,628.97,1300],["2014-08-01",605.67,605.67,605.67,605.67,100],["2014-08-04",559.08,628.97,559.08,559.08,18200],["2014-08-05",605.67,605.67,605.67,605.67,100],["2014-08-06",605.67,605.67,605.67,605.67,0],["2014-08-07",605.67,605.67,605.67,605.67,500],["2014-08-08",605.67,605.67,605.67,605.67,1700],["2014-08-11",605.67,605.67,605.67,605.67,0],["2014-08-12",582.38,605.67,582.38,605.67,200],["2014-08-13",582.38,582.38,582.38,582.38,1600],["2014-08-14",605.67,605.67,605.67,605.67,300],["2014-08-15",605.67,605.67,605.67,605.67,2100],["2014-08-18",628.97,628.97,628.97,628.97,100],["2014-08-19",605.67,628.97,605.67,628.97,1700],["2014-08-20",605.67,628.97,605.67,628.97,500],["2014-08-21",628.97,628.97,628.97,628.97,0],["2014-08-22",605.67,628.97,582.38,628.97,2600],["2014-08-25",628.97,652.26,628.97,652.26,5800],["2014-08-26",652.26,652.26,652.26,652.26,200],["2014-08-27",605.67,652.26,605.67,652.26,900],["2014-08-28",628.97,652.26,628.97,652.26,800],["2014-08-29",628.97,652.26,628.97,652.26,4700],["2014-09-03",652.26,652.26,628.97,628.97,7100],["2014-09-04",628.97,628.97,605.67,628.97,1100],["2014-09-05",628.97,628.97,628.97,628.97,0],["2014-09-08",628.97,652.26,605.67,652.26,13200],["2014-09-09",652.26,652.26,628.97,628.97,6500],["2014-09-10",605.67,628.97,582.38,628.97,12800],["2014-09-11",605.67,628.97,605.67,628.97,1400],["2014-09-12",628.97,628.97,605.67,628.97,700],["2014-09-15",628.97,652.26,628.97,652.26,12500],["2014-09-16",652.26,652.26,652.26,652.26,0],["2014-09-17",652.26,675.56,628.97,675.56,9400],["2014-09-18",652.26,652.26,628.97,628.97,1400],["2014-09-19",628.97,628.97,605.67,605.67,700],["2014-09-22",605.67,605.67,605.67,605.67,2000],["2014-09-23",605.67,628.97,605.67,628.97,1300],["2014-09-24",628.97,628.97,628.97,628.97,100],["2014-09-25",582.38,628.97,582.38,628.97,1100],["2014-09-26",628.97,628.97,628.97,628.97,7000],["2014-09-29",628.97,628.97,628.97,628.97,0],["2014-09-30",628.97,628.97,605.67,605.67,2300],["2014-10-01",628.97,628.97,628.97,628.97,100],["2014-10-02",605.67,628.97,605.67,628.97,1800],["2014-10-03",628.97,628.97,628.97,628.97,0],["2014-10-06",628.97,628.97,605.67,605.67,11400],["2014-10-07",628.97,652.26,628.97,652.26,31300],["2014-10-08",652.26,675.56,652.26,675.56,13900],["2014-10-09",675.56,698.85,652.26,652.26,7600],["2014-10-10",675.56,698.85,628.97,652.26,47500],["2014-10-13",652.26,698.85,628.97,628.97,22000],["2014-10-14",628.97,675.56,628.97,675.56,4100],["2014-10-15",652.26,652.26,652.26,652.26,100],["2014-10-16",652.26,652.26,652.26,652.26,0],["2014-10-17",605.67,605.67,605.67,605.67,1000],["2014-10-20",605.67,605.67,605.67,605.67,0],["2014-10-21",605.67,605.67,605.67,605.67,100],["2014-10-22",628.97,628.97,628.97,628.97,200],["2014-10-23",605.67,605.67,605.67,605.67,10000],["2014-10-24",605.67,605.67,605.67,605.67,0],["2014-10-27",605.67,605.67,605.67,605.67,300],["2014-10-28",605.67,605.67,605.67,605.67,0],["2014-10-29",559.08,559.08,559.08,559.08,4000],["2014-10-30",559.08,559.08,559.08,559.08,0],["2014-10-31",559.08,559.08,559.08,559.08,5500],["2014-11-03",582.38,582.38,582.38,582.38,1600],["2014-11-04",582.38,582.38,582.38,582.38,0],["2014-11-05",582.38,582.38,582.38,582.38,1000],["2014-11-06",582.38,582.38,582.38,582.38,1064],["2014-11-07",582.38,582.38,582.38,582.38,0],["2014-11-10",582.38,605.67,582.38,582.38,900],["2014-11-11",628.97,628.97,628.97,628.97,300],["2014-11-12",628.97,628.97,628.97,628.97,0],["2014-11-13",582.38,605.67,582.38,605.67,2100],["2014-11-14",559.08,559.08,559.08,559.08,27000],["2014-11-17",559.08,559.08,559.08,559.08,0],["2014-11-18",605.67,605.67,559.08,605.67,22300],["2014-11-19",582.38,582.38,582.38,582.38,200],["2014-11-20",582.38,582.38,582.38,582.38,300],["2014-11-21",582.38,582.38,535.79,582.38,44100],["2014-11-24",582.38,582.38,582.38,582.38,500],["2014-11-25",582.38,582.38,582.38,582.38,100],["2014-11-26",582.38,582.38,582.38,582.38,100],["2014-11-27",559.08,559.08,559.08,559.08,500],["2014-11-28",535.79,559.08,535.79,559.08,5800],["2014-12-01",559.08,582.38,559.08,582.38,600],["2014-12-02",559.08,582.38,559.08,559.08,1000],["2014-12-03",535.79,559.08,535.79,559.08,300],["2014-12-04",582.38,582.38,559.08,559.08,2100],["2014-12-05",535.79,559.08,535.79,559.08,4900],["2014-12-08",559.08,582.38,559.08,559.08,6800],["2014-12-09",559.08,559.08,535.79,559.08,4000],["2014-12-10",559.08,559.08,535.79,535.79,1700],["2014-12-11",559.08,559.08,559.08,559.08,100],["2014-12-12",559.08,559.08,559.08,559.08,0],["2014-12-15",559.08,559.08,559.08,559.08,0],["2014-12-16",559.08,559.08,512.49,559.08,14600],["2014-12-17",535.79,559.08,535.79,559.08,600],["2014-12-18",535.79,535.79,535.79,535.79,800],["2014-12-19",512.49,535.79,512.49,512.49,3500],["2014-12-22",512.49,535.79,512.49,535.79,2400],["2014-12-23",535.79,535.79,535.79,535.79,0],["2014-12-24",512.49,535.79,512.49,535.79,300],["2014-12-25",535.79,535.79,535.79,535.79,0],["2014-12-26",535.79,535.79,535.79,535.79,0],["2014-12-29",535.79,535.79,535.79,535.79,0],["2014-12-30",535.79,535.79,535.79,535.79,0],["2014-12-31",535.79,535.79,535.79,535.79,0],["2015-01-05",535.79,535.79,535.79,535.79,0],["2015-01-06",582.38,582.38,489.2,535.79,2200],["2015-01-07",535.79,535.79,535.79,535.79,0],["2015-01-08",582.38,582.38,512.49,512.49,5300],["2015-01-09",559.08,559.08,559.08,559.08,100],["2015-01-12",512.49,535.79,512.49,535.79,5100],["2015-01-13",535.79,535.79,535.79,535.79,0],["2015-01-14",489.2,512.49,489.2,512.49,1800],["2015-01-15",489.2,489.2,489.2,489.2,500],["2015-01-16",489.2,489.2,489.2,489.2,0],["2015-01-19",512.49,512.49,512.49,512.49,100],["2015-01-20",465.9,512.49,465.9,512.49,3000],["2015-01-21",512.49,512.49,512.49,512.49,200],["2015-01-22",512.49,512.49,512.49,512.49,900],["2015-01-23",512.49,535.79,512.49,535.79,2100],["2015-01-26",512.49,559.08,512.49,559.08,300],["2015-01-27",559.08,559.08,559.08,559.08,0],["2015-01-28",605.67,605.67,605.67,605.67,200],["2015-01-29",559.08,605.67,559.08,605.67,2200],["2015-01-30",559.08,559.08,559.08,559.08,300],["2015-02-02",512.49,512.49,512.49,512.49,1300],["2015-02-03",465.9,559.08,465.9,559.08,500],["2015-02-04",559.08,559.08,559.08,559.08,0],["2015-02-05",559.08,559.08,559.08,559.08,0],["2015-02-06",512.49,512.49,512.49,512.49,1000],["2015-02-09",512.49,512.49,512.49,512.49,0],["2015-02-10",512.49,512.49,512.49,512.49,0],["2015-02-11",559.08,559.08,559.08,559.08,100],["2015-02-12",559.08,559.08,559.08,559.08,0],["2015-02-13",559.08,559.08,559.08,559.08,0],["2015-02-24",559.08,559.08,559.08,559.08,0],["2015-02-25",559.08,559.08,559.08,559.08,0],["2015-02-26",512.49,512.49,512.49,512.49,3000],["2015-02-27",465.9,512.49,465.9,512.49,2600],["2015-03-02",512.49,512.49,512.49,512.49,0],["2015-03-03",512.49,512.49,512.49,512.49,0],["2015-03-04",512.49,512.49,465.9,512.49,3200],["2015-03-05",512.49,512.49,512.49,512.49,0],["2015-03-06",465.9,512.49,465.9,512.49,11100],["2015-03-09",512.49,512.49,512.49,512.49,0],["2015-03-10",512.49,512.49,512.49,512.49,0],["2015-03-11",465.9,465.9,465.9,465.9,3100],["2015-03-12",442.61,442.61,419.31,442.61,2400],["2015-03-13",442.61,442.61,442.61,442.61,0],["2015-03-16",419.31,419.31,419.31,419.31,2100],["2015-03-17",396.02,419.31,396.02,419.31,2900],["2015-03-18",396.02,419.31,396.02,419.31,200],["2015-03-19",419.31,419.31,419.31,419.31,200],["2015-03-20",419.31,419.31,419.31,419.31,0],["2015-03-23",396.02,396.02,396.02,396.02,1700],["2015-03-24",419.31,419.31,419.31,419.31,100],["2015-03-25",419.31,419.31,396.02,419.31,1500],["2015-03-26",419.31,419.31,396.02,396.02,2400],["2015-03-27",396.02,396.02,396.02,396.02,0],["2015-03-30",419.31,419.31,396.02,419.31,2800],["2015-03-31",396.02,442.61,396.02,442.61,2400],["2015-04-01",419.31,419.31,419.31,419.31,5100],["2015-04-02",442.61,442.61,442.61,442.61,7500],["2015-04-03",442.61,442.61,442.61,442.61,5000],["2015-04-06",442.61,465.9,419.31,419.31,10500],["2015-04-07",442.61,442.61,442.61,442.61,1100],["2015-04-08",465.9,465.9,442.61,442.61,5500],["2015-04-09",465.9,465.9,419.31,442.61,4200],["2015-04-10",465.9,465.9,465.9,465.9,2000],["2015-04-13",512.49,512.49,512.49,512.49,100],["2015-04-14",465.9,465.9,465.9,465.9,1900],["2015-04-15",419.31,419.31,419.31,419.31,600],["2015-04-16",396.02,396.02,396.02,396.02,600],["2015-04-17",419.31,419.31,419.31,419.31,200],["2015-04-20",396.02,396.02,396.02,396.02,31200],["2015-04-21",396.02,396.02,396.02,396.02,500],["2015-04-22",419.31,419.31,419.31,419.31,400],["2015-04-23",396.02,396.02,396.02,396.02,300],["2015-04-24",419.31,419.31,396.02,396.02,500],["2015-04-27",419.31,419.31,419.31,419.31,100],["2015-05-04",442.61,442.61,442.61,442.61,5000],["2015-05-05",442.61,465.9,442.61,465.9,1100],["2015-05-06",465.9,465.9,465.9,465.9,0],["2015-05-07",465.9,465.9,465.9,465.9,0],["2015-05-08",465.9,465.9,465.9,465.9,0],["2015-05-11",465.9,465.9,465.9,465.9,0],["2015-05-12",442.61,465.9,442.61,465.9,200],["2015-05-13",465.9,465.9,465.9,465.9,0],["2015-05-14",465.9,465.9,465.9,465.9,0],["2015-05-15",465.9,465.9,465.9,465.9,0],["2015-05-18",465.9,465.9,465.9,465.9,0],["2015-05-19",465.9,465.9,465.9,465.9,0],["2015-05-20",442.61,489.2,442.61,489.2,400],["2015-05-21",512.49,512.49,512.49,512.49,100],["2015-05-22",512.49,512.49,512.49,512.49,0],["2015-05-25",512.49,512.49,512.49,512.49,0],["2015-05-26",512.49,512.49,512.49,512.49,0],["2015-05-27",512.49,512.49,512.49,512.49,0],["2015-05-28",535.79,535.79,535.79,535.79,800],["2015-05-29",535.79,535.79,535.79,535.79,0],["2015-06-01",535.79,535.79,535.79,535.79,0],["2015-06-02",535.79,535.79,535.79,535.79,0],["2015-06-03",535.79,535.79,535.79,535.79,0],["2015-06-04",535.79,535.79,535.79,535.79,0],["2015-06-05",535.79,535.79,535.79,535.79,0],["2015-06-08",535.79,535.79,535.79,535.79,0],["2015-06-09",535.79,535.79,535.79,535.79,0],["2015-06-10",535.79,535.79,535.79,535.79,0],["2015-06-11",535.79,535.79,535.79,535.79,0],["2015-06-12",489.2,489.2,489.2,489.2,200],["2015-06-15",489.2,489.2,489.2,489.2,0],["2015-06-16",489.2,489.2,489.2,489.2,0],["2015-06-17",489.2,489.2,489.2,489.2,0],["2015-06-18",489.2,489.2,489.2,489.2,0],["2015-06-19",442.61,442.61,442.61,442.61,2000],["2015-06-22",442.61,442.61,442.61,442.61,0],["2015-06-23",442.61,442.61,442.61,442.61,0],["2015-06-24",442.61,442.61,442.61,442.61,0],["2015-06-25",442.61,442.61,442.61,442.61,0],["2015-06-26",419.31,419.31,419.31,419.31,100],["2015-06-29",419.31,419.31,419.31,419.31,0],["2015-06-30",419.31,419.31,419.31,419.31,0],["2015-07-01",419.31,419.31,419.31,419.31,0],["2015-07-02",419.31,419.31,419.31,419.31,0],["2015-07-03",442.61,442.61,442.61,442.61,1000],["2015-07-06",442.61,442.61,442.61,442.61,0],["2015-07-07",442.61,442.61,442.61,442.61,0],["2015-07-08",442.61,442.61,442.61,442.61,0],["2015-07-09",442.61,442.61,442.61,442.61,0],["2015-07-10",442.61,442.61,442.61,442.61,0],["2015-07-13",442.61,442.61,442.61,442.61,0],["2015-07-14",442.61,442.61,442.61,442.61,0],["2015-07-15",442.61,442.61,442.61,442.61,0],["2015-07-16",442.61,442.61,442.61,442.61,0],["2015-07-17",442.61,442.61,442.61,442.61,0],["2015-07-20",442.61,442.61,442.61,442.61,0],["2015-07-21",442.61,442.61,442.61,442.61,0],["2015-07-22",442.61,442.61,442.61,442.61,0],["2015-07-23",442.61,442.61,442.61,442.61,0],["2015-07-24",442.61,442.61,442.61,442.61,0],["2015-07-27",442.61,442.61,442.61,442.61,0],["2015-07-28",442.61,442.61,442.61,442.61,0],["2015-07-29",442.61,442.61,442.61,442.61,0],["2015-07-30",442.61,442.61,442.61,442.61,0],["2015-07-31",442.61,442.61,442.61,442.61,0],["2015-08-03",442.61,442.61,442.61,442.61,0],["2015-08-04",442.61,442.61,442.61,442.61,0],["2015-08-05",442.61,442.61,442.61,442.61,0],["2015-08-06",442.61,442.61,442.61,442.61,0],["2015-08-07",442.61,442.61,442.61,442.61,0],["2015-08-10",442.61,442.61,442.61,442.61,0],["2015-08-11",442.61,442.61,442.61,442.61,0],["2015-08-12",442.61,442.61,442.61,442.61,0],["2015-08-13",442.61,442.61,442.61,442.61,0],["2015-08-14",442.61,442.61,442.61,442.61,0],["2015-08-17",442.61,442.61,442.61,442.61,0],["2015-08-18",442.61,442.61,442.61,442.61,0],["2015-08-19",442.61,442.61,442.61,442.61,0],["2015-08-20",442.61,442.61,442.61,442.61,0],["2015-08-21",442.61,442.61,442.61,442.61,0],["2015-08-24",442.61,442.61,442.61,442.61,0],["2015-08-25",442.61,442.61,442.61,442.61,0],["2015-08-26",442.61,442.61,442.61,442.61,0],["2015-08-27",442.61,442.61,442.61,442.61,0],["2015-08-28",442.61,442.61,442.61,442.61,0],["2015-08-31",442.61,442.61,442.61,442.61,0],["2015-09-01",442.61,442.61,442.61,442.61,0],["2015-09-03",442.61,442.61,442.61,442.61,0],["2015-09-04",442.61,442.61,442.61,442.61,0],["2015-09-07",442.61,442.61,442.61,442.61,0],["2015-09-08",442.61,442.61,442.61,442.61,0],["2015-09-09",442.61,442.61,442.61,442.61,0],["2015-09-10",442.61,442.61,442.61,442.61,0],["2015-09-11",442.61,442.61,442.61,442.61,0],["2015-09-14",442.61,442.61,442.61,442.61,0],["2015-09-15",442.61,442.61,442.61,442.61,0],["2015-09-16",442.61,442.61,442.61,442.61,0],["2015-09-17",442.61,442.61,442.61,442.61,0],["2015-09-18",442.61,442.61,442.61,442.61,100],["2015-09-21",442.61,442.61,442.61,442.61,0],["2015-09-22",442.61,442.61,442.61,442.61,0],["2015-09-23",442.61,442.61,442.61,442.61,0],["2015-09-24",442.61,442.61,442.61,442.61,0],["2015-09-25",442.61,442.61,442.61,442.61,1000],["2015-09-28",442.61,442.61,442.61,442.61,0],["2015-09-29",442.61,442.61,442.61,442.61,0],["2015-09-30",442.61,442.61,442.61,442.61,0],["2015-10-01",442.61,442.61,442.61,442.61,0],["2015-10-02",419.31,442.61,419.31,442.61,7110],["2015-10-05",442.61,442.61,442.61,442.61,0],["2015-10-06",442.61,442.61,442.61,442.61,0],["2015-10-07",442.61,442.61,442.61,442.61,0],["2015-10-08",442.61,442.61,442.61,442.61,0],["2015-10-09",442.61,442.61,442.61,442.61,0],["2015-10-12",442.61,442.61,442.61,442.61,0],["2015-10-13",442.61,442.61,442.61,442.61,0],["2015-10-14",442.61,442.61,442.61,442.61,0],["2015-10-15",442.61,442.61,442.61,442.61,0],["2015-10-16",442.61,442.61,442.61,442.61,0],["2015-10-19",442.61,442.61,442.61,442.61,0],["2015-10-20",442.61,442.61,442.61,442.61,0],["2015-10-21",442.61,442.61,442.61,442.61,0],["2015-10-22",442.61,442.61,442.61,442.61,0],["2015-10-23",442.61,442.61,442.61,442.61,0],["2015-10-26",442.61,442.61,442.61,442.61,0],["2015-10-27",442.61,442.61,442.61,442.61,0],["2015-10-28",442.61,442.61,442.61,442.61,0],["2015-10-29",442.61,442.61,442.61,442.61,0],["2015-10-30",465.9,465.9,465.9,465.9,1200],["2015-11-02",465.9,465.9,465.9,465.9,0],["2015-11-03",465.9,465.9,465.9,465.9,0],["2015-11-04",465.9,465.9,465.9,465.9,0],["2015-11-05",465.9,465.9,465.9,465.9,0],["2015-11-06",465.9,465.9,465.9,465.9,0],["2015-11-09",465.9,465.9,465.9,465.9,0],["2015-11-10",465.9,465.9,465.9,465.9,0],["2015-11-11",465.9,465.9,465.9,465.9,0],["2015-11-12",465.9,465.9,465.9,465.9,0],["2015-11-13",419.31,419.31,419.31,419.31,100],["2015-11-16",419.31,419.31,419.31,419.31,0],["2015-11-17",419.31,419.31,419.31,419.31,0],["2015-11-18",419.31,419.31,419.31,419.31,0],["2015-11-19",419.31,419.31,419.31,419.31,0],["2015-11-20",419.31,419.31,419.31,419.31,0],["2015-11-23",419.31,419.31,419.31,419.31,0],["2015-11-24",419.31,419.31,419.31,419.31,0],["2015-11-25",419.31,419.31,419.31,419.31,0],["2015-11-26",419.31,419.31,419.31,419.31,0],["2015-11-27",419.31,419.31,419.31,419.31,0],["2015-11-30",419.31,419.31,419.31,419.31,0],["2015-12-01",419.31,419.31,419.31,419.31,0],["2015-12-02",419.31,419.31,419.31,419.31,0],["2015-12-03",419.31,419.31,419.31,419.31,0],["2015-12-04",419.31,419.31,419.31,419.31,0],["2015-12-07",419.31,419.31,419.31,419.31,0],["2015-12-08",419.31,419.31,419.31,419.31,0],["2015-12-09",419.31,419.31,419.31,419.31,0],["2015-12-10",419.31,419.31,419.31,419.31,0],["2015-12-11",442.61,442.61,442.61,442.61,100],["2015-12-14",442.61,442.61,442.61,442.61,0],["2015-12-15",442.61,442.61,442.61,442.61,0],["2015-12-16",442.61,442.61,442.61,442.61,0],["2015-12-17",442.61,442.61,442.61,442.61,0],["2015-12-18",442.61,442.61,442.61,442.61,0],["2015-12-21",442.61,442.61,442.61,442.61,0],["2015-12-22",442.61,442.61,442.61,442.61,0],["2015-12-23",442.61,442.61,442.61,442.61,0],["2015-12-24",442.61,442.61,442.61,442.61,0],["2015-12-25",442.61,442.61,442.61,442.61,0],["2015-12-28",442.61,442.61,442.61,442.61,0],["2015-12-29",442.61,442.61,442.61,442.61,0],["2015-12-30",442.61,442.61,442.61,442.61,0],["2015-12-31",442.61,442.61,442.61,442.61,0],["2016-01-04",442.61,442.61,442.61,442.61,0],["2016-01-05",442.61,442.61,442.61,442.61,0],["2016-01-06",442.61,442.61,442.61,442.61,0],["2016-01-07",442.61,442.61,442.61,442.61,0],["2016-01-08",442.61,442.61,442.61,442.61,0],["2016-01-11",442.61,442.61,442.61,442.61,0],["2016-01-12",442.61,442.61,442.61,442.61,0],["2016-01-13",442.61,442.61,442.61,442.61,0],["2016-01-14",442.61,442.61,442.61,442.61,0],["2016-01-15",442.61,442.61,442.61,442.61,0],["2016-01-18",442.61,442.61,442.61,442.61,0],["2016-01-19",442.61,442.61,442.61,442.61,0],["2016-01-20",442.61,442.61,442.61,442.61,0],["2016-01-21",442.61,442.61,442.61,442.61,0],["2016-01-22",442.61,442.61,442.61,442.61,0],["2016-01-25",442.61,442.61,442.61,442.61,0],["2016-01-26",442.61,442.61,442.61,442.61,0],["2016-01-27",442.61,442.61,442.61,442.61,0],["2016-01-28",442.61,442.61,442.61,442.61,0],["2016-01-29",442.61,442.61,442.61,442.61,0],["2016-02-01",442.61,442.61,442.61,442.61,0],["2016-02-02",442.61,442.61,442.61,442.61,0],["2016-02-03",442.61,442.61,442.61,442.61,0],["2016-02-04",442.61,442.61,442.61,442.61,0],["2016-02-05",442.61,442.61,442.61,442.61,0],["2016-02-15",442.61,442.61,442.61,442.61,0],["2016-02-16",442.61,442.61,442.61,442.61,0],["2016-02-17",442.61,442.61,442.61,442.61,0],["2016-02-18",442.61,442.61,442.61,442.61,0],["2016-02-19",442.61,442.61,442.61,442.61,0],["2016-02-22",442.61,442.61,442.61,442.61,0],["2016-02-23",442.61,442.61,442.61,442.61,0],["2016-02-24",442.61,442.61,442.61,442.61,0],["2016-02-25",442.61,442.61,442.61,442.61,0],["2016-02-26",419.31,419.31,419.31,419.31,49700],["2016-02-29",419.31,419.31,419.31,419.31,0],["2016-03-01",419.31,419.31,419.31,419.31,0],["2016-03-02",419.31,419.31,419.31,419.31,0],["2016-03-03",419.31,419.31,419.31,419.31,0],["2016-03-04",419.31,419.31,419.31,419.31,0],["2016-03-07",419.31,419.31,419.31,419.31,0],["2016-03-08",419.31,419.31,419.31,419.31,0],["2016-03-09",419.31,419.31,419.31,419.31,0],["2016-03-10",419.31,419.31,419.31,419.31,0],["2016-03-11",419.31,419.31,419.31,419.31,0],["2016-03-14",419.31,419.31,419.31,419.31,0],["2016-03-15",419.31,419.31,419.31,419.31,0],["2016-03-16",419.31,419.31,419.31,419.31,0],["2016-03-17",419.31,419.31,419.31,419.31,0],["2016-03-18",419.31,419.31,419.31,419.31,0],["2016-03-21",419.31,419.31,419.31,419.31,0],["2016-03-22",419.31,419.31,419.31,419.31,0],["2016-03-23",419.31,419.31,419.31,419.31,0],["2016-03-24",419.31,419.31,419.31,419.31,0],["2016-03-25",419.31,419.31,419.31,419.31,0],["2016-03-28",419.31,419.31,419.31,419.31,0],["2016-03-29",419.31,419.31,419.31,419.31,0],["2016-03-30",419.31,419.31,419.31,419.31,0],["2016-03-31",419.31,419.31,419.31,419.31,0],["2016-04-01",419.31,419.31,419.31,419.31,0],["2016-04-04",419.31,419.31,419.31,419.31,0],["2016-04-05",419.31,419.31,419.31,419.31,0],["2016-04-06",419.31,419.31,419.31,419.31,0],["2016-04-07",419.31,419.31,419.31,419.31,0],["2016-04-08",396.02,396.02,396.02,396.02,1500],["2016-04-11",396.02,396.02,396.02,396.02,0],["2016-04-12",396.02,396.02,396.02,396.02,0],["2016-04-13",396.02,396.02,396.02,396.02,0],["2016-04-14",396.02,396.02,396.02,396.02,0],["2016-04-15",372.72,372.72,372.72,372.72,200],["2016-04-19",372.72,372.72,372.72,372.72,0],["2016-04-20",372.72,372.72,372.72,372.72,0],["2016-04-21",372.72,372.72,372.72,372.72,0],["2016-04-22",349.43,396.02,349.43,396.02,3000],["2016-04-25",396.02,396.02,396.02,396.02,0],["2016-04-26",396.02,396.02,396.02,396.02,0],["2016-04-27",396.02,396.02,396.02,396.02,0],["2016-04-28",396.02,396.02,396.02,396.02,0],["2016-04-29",372.72,372.72,372.72,372.72,1300],["2016-05-04",372.72,372.72,372.72,372.72,0],["2016-05-05",372.72,372.72,372.72,372.72,0],["2016-05-06",372.72,372.72,372.72,372.72,300],["2016-05-09",372.72,372.72,372.72,372.72,0],["2016-05-10",372.72,372.72,372.72,372.72,0],["2016-05-11",372.72,372.72,372.72,372.72,0],["2016-05-12",372.72,372.72,372.72,372.72,0],["2016-05-13",372.72,372.72,372.72,372.72,0],["2016-05-16",372.72,372.72,372.72,372.72,0],["2016-05-17",372.72,372.72,372.72,372.72,0],["2016-05-18",372.72,372.72,372.72,372.72,0],["2016-05-19",372.72,372.72,372.72,372.72,0],["2016-05-20",372.72,372.72,372.72,372.72,0],["2016-05-23",372.72,372.72,372.72,372.72,0],["2016-05-24",372.72,372.72,372.72,372.72,0],["2016-05-25",372.72,372.72,372.72,372.72,0],["2016-05-26",372.72,372.72,372.72,372.72,0],["2016-05-27",349.43,349.43,349.43,349.43,300],["2016-05-30",349.43,349.43,349.43,349.43,0],["2016-05-31",349.43,349.43,349.43,349.43,0],["2016-06-01",349.43,349.43,349.43,349.43,0],["2016-06-02",349.43,349.43,349.43,349.43,0],["2016-06-03",326.13,349.43,326.13,349.43,3600],["2016-06-06",349.43,349.43,349.43,349.43,0],["2016-06-07",349.43,349.43,349.43,349.43,0],["2016-06-08",349.43,349.43,349.43,349.43,0],["2016-06-09",349.43,349.43,349.43,349.43,0],["2016-06-10",326.13,326.13,326.13,326.13,500],["2016-06-13",326.13,326.13,326.13,326.13,0],["2016-06-14",326.13,326.13,326.13,326.13,0],["2016-06-15",326.13,326.13,326.13,326.13,0],["2016-06-16",326.13,326.13,326.13,326.13,0],["2016-06-17",326.13,326.13,326.13,326.13,0],["2016-06-20",326.13,326.13,326.13,326.13,0],["2016-06-21",326.13,326.13,326.13,326.13,0],["2016-06-22",326.13,326.13,326.13,326.13,0],["2016-06-23",326.13,326.13,326.13,326.13,0],["2016-06-24",302.84,302.84,302.84,302.84,7800],["2016-06-27",302.84,302.84,302.84,302.84,0],["2016-06-28",302.84,302.84,302.84,302.84,0],["2016-06-29",302.84,302.84,302.84,302.84,0],["2016-06-30",302.84,302.84,302.84,302.84,0],["2016-07-01",279.54,279.54,279.54,279.54,4600],["2016-07-04",279.54,279.54,279.54,279.54,0],["2016-07-05",279.54,279.54,279.54,279.54,0],["2016-07-06",279.54,279.54,279.54,279.54,0],["2016-07-07",279.54,279.54,279.54,279.54,0],["2016-07-08",256.25,256.25,256.25,256.25,100],["2016-07-11",256.25,256.25,256.25,256.25,0],["2016-07-12",256.25,256.25,256.25,256.25,0],["2016-07-13",256.25,256.25,256.25,256.25,0],["2016-07-14",256.25,256.25,256.25,256.25,0],["2016-07-15",232.95,232.95,232.95,232.95,500],["2016-07-18",232.95,232.95,232.95,232.95,0],["2016-07-19",232.95,232.95,232.95,232.95,0],["2016-07-20",232.95,232.95,232.95,232.95,0],["2016-07-21",232.95,232.95,232.95,232.95,0],["2016-07-22",256.25,256.25,256.25,256.25,700],["2016-07-25",256.25,256.25,256.25,256.25,0],["2016-07-26",256.25,256.25,256.25,256.25,0],["2016-07-27",256.25,256.25,256.25,256.25,0],["2016-07-28",256.25,256.25,256.25,256.25,0],["2016-07-29",279.54,279.54,279.54,279.54,601586],["2016-08-01",279.54,279.54,279.54,279.54,0],["2016-08-02",279.54,279.54,279.54,279.54,0],["2016-08-03",279.54,279.54,279.54,279.54,0],["2016-08-04",279.54,279.54,279.54,279.54,0],["2016-08-05",302.84,302.84,256.25,302.84,43010],["2016-08-08",302.84,302.84,302.84,302.84,0],["2016-08-09",302.84,302.84,302.84,302.84,0],["2016-08-10",302.84,302.84,302.84,302.84,0],["2016-08-11",302.84,302.84,302.84,302.84,0],["2016-08-12",326.13,326.13,326.13,326.13,10500],["2016-08-15",326.13,326.13,326.13,326.13,0],["2016-08-16",326.13,326.13,326.13,326.13,0],["2016-08-17",326.13,326.13,326.13,326.13,0],["2016-08-18",326.13,326.13,326.13,326.13,0],["2016-08-19",302.84,349.43,302.84,349.43,71600],["2016-08-22",349.43,349.43,349.43,349.43,0],["2016-08-23",349.43,349.43,349.43,349.43,0],["2016-08-24",349.43,349.43,349.43,349.43,0],["2016-08-25",349.43,349.43,349.43,349.43,0],["2016-08-26",372.72,372.72,372.72,372.72,44900],["2016-08-29",372.72,372.72,372.72,372.72,0],["2016-08-30",372.72,372.72,372.72,372.72,0],["2016-08-31",372.72,372.72,372.72,372.72,0],["2016-09-01",372.72,372.72,372.72,372.72,0],["2016-09-05",372.72,372.72,372.72,372.72,0],["2016-09-06",372.72,372.72,372.72,372.72,0],["2016-09-07",372.72,372.72,372.72,372.72,0],["2016-09-08",372.72,372.72,372.72,372.72,0],["2016-09-09",396.02,396.02,396.02,396.02,22100],["2016-09-12",396.02,396.02,396.02,396.02,0],["2016-09-13",396.02,396.02,396.02,396.02,0],["2016-09-14",396.02,396.02,396.02,396.02,0],["2016-09-15",396.02,396.02,396.02,396.02,0],["2016-09-16",419.31,419.31,419.31,419.31,200],["2016-09-19",419.31,419.31,419.31,419.31,0],["2016-09-20",419.31,419.31,419.31,419.31,0],["2016-09-21",419.31,419.31,419.31,419.31,0],["2016-09-22",419.31,419.31,419.31,419.31,0],["2016-09-23",442.61,442.61,442.61,442.61,6400],["2016-09-26",442.61,442.61,442.61,442.61,0],["2016-09-27",442.61,442.61,442.61,442.61,0],["2016-09-28",442.61,442.61,442.61,442.61,0],["2016-09-29",442.61,442.61,442.61,442.61,0],["2016-09-30",465.9,465.9,465.9,465.9,26300],["2016-10-03",465.9,465.9,465.9,465.9,0],["2016-10-04",465.9,465.9,465.9,465.9,0],["2016-10-05",465.9,465.9,465.9,465.9,0],["2016-10-06",465.9,465.9,465.9,465.9,0],["2016-10-07",512.49,512.49,512.49,512.49,1400],["2016-10-10",512.49,512.49,512.49,512.49,0],["2016-10-11",512.49,512.49,512.49,512.49,0],["2016-10-12",512.49,512.49,512.49,512.49,0],["2016-10-13",512.49,512.49,512.49,512.49,0],["2016-10-14",559.08,559.08,559.08,559.08,700],["2016-10-17",559.08,559.08,559.08,559.08,0],["2016-10-18",559.08,559.08,559.08,559.08,0],["2016-10-19",559.08,559.08,559.08,559.08,0],["2016-10-20",559.08,559.08,559.08,559.08,0],["2016-10-21",605.67,605.67,605.67,605.67,1400],["2016-10-24",605.67,605.67,605.67,605.67,0],["2016-10-25",605.67,605.67,605.67,605.67,0],["2016-10-26",605.67,605.67,605.67,605.67,0],["2016-10-27",605.67,605.67,605.67,605.67,0],["2016-10-28",652.26,652.26,652.26,652.26,300],["2016-10-31",652.26,652.26,652.26,652.26,0],["2016-11-01",652.26,652.26,652.26,652.26,0],["2016-11-02",652.26,652.26,652.26,652.26,0],["2016-11-03",652.26,652.26,652.26,652.26,0],["2016-11-04",698.85,698.85,698.85,698.85,62700],["2016-11-07",698.85,698.85,698.85,698.85,0],["2016-11-08",698.85,698.85,698.85,698.85,0],["2016-11-09",698.85,698.85,698.85,698.85,0],["2016-11-10",698.85,698.85,698.85,698.85,0],["2016-11-11",768.74,768.74,768.74,768.74,300900],["2016-11-14",768.74,768.74,768.74,768.74,0],["2016-11-15",768.74,768.74,768.74,768.74,0],["2016-11-16",768.74,768.74,768.74,768.74,0],["2016-11-17",768.74,768.74,768.74,768.74,0],["2016-11-18",838.62,838.62,768.74,838.62,46400],["2016-11-21",838.62,838.62,838.62,838.62,0],["2016-11-22",838.62,838.62,838.62,838.62,0],["2016-11-23",838.62,838.62,838.62,838.62,0],["2016-11-24",838.62,838.62,838.62,838.62,0],["2016-11-25",908.51,908.51,908.51,908.51,4500],["2016-11-28",908.51,908.51,908.51,908.51,0],["2016-11-29",908.51,908.51,908.51,908.51,0],["2016-11-30",908.51,908.51,908.51,908.51,0],["2016-12-01",908.51,908.51,908.51,908.51,0],["2016-12-02",978.4,978.4,978.4,978.4,10100],["2016-12-05",978.4,978.4,978.4,978.4,0],["2016-12-06",978.4,978.4,978.4,978.4,0],["2016-12-07",978.4,978.4,978.4,978.4,0],["2016-12-08",978.4,978.4,978.4,978.4,0],["2016-12-09",1071.58,1071.58,1048.28,1071.58,36800],["2016-12-12",1071.58,1071.58,1071.58,1071.58,0],["2016-12-13",1071.58,1071.58,1071.58,1071.58,0],["2016-12-14",1071.58,1071.58,1071.58,1071.58,0],["2016-12-15",1071.58,1071.58,1071.58,1071.58,0],["2016-12-16",1118.17,1118.17,1118.17,1118.17,100],["2016-12-19",1118.17,1118.17,1118.17,1118.17,0],["2016-12-20",1118.17,1118.17,1118.17,1118.17,0],["2016-12-21",1118.17,1118.17,1118.17,1118.17,0],["2016-12-22",1118.17,1118.17,1118.17,1118.17,0],["2016-12-23",1118.17,1164.76,1118.17,1164.76,2100],["2016-12-26",1164.76,1164.76,1164.76,1164.76,0],["2016-12-27",1164.76,1164.76,1164.76,1164.76,0],["2016-12-28",1164.76,1164.76,1164.76,1164.76,0],["2016-12-29",1164.76,1164.76,1164.76,1164.76,0],["2016-12-30",1164.76,1164.76,1164.76,1164.76,100],["2017-01-03",1164.76,1164.76,1164.76,1164.76,0],["2017-01-04",1164.76,1164.76,1164.76,1164.76,0],["2017-01-05",1164.76,1164.76,1164.76,1164.76,0],["2017-01-06",1048.28,1164.76,1048.28,1118.17,45300],["2017-01-09",1118.17,1118.17,1118.17,1118.17,0],["2017-01-10",1118.17,1118.17,1118.17,1118.17,0],["2017-01-11",1118.17,1118.17,1118.17,1118.17,0],["2017-01-12",1118.17,1118.17,1118.17,1118.17,0],["2017-01-13",1048.28,1164.76,1048.28,1164.76,13300],["2017-01-16",1164.76,1164.76,1164.76,1164.76,0],["2017-01-17",1164.76,1164.76,1164.76,1164.76,0],["2017-01-18",1164.76,1164.76,1164.76,1164.76,0],["2017-01-19",1164.76,1164.76,1164.76,1164.76,0],["2017-01-20",1164.76,1164.76,1164.76,1164.76,8110],["2017-01-23",1164.76,1164.76,1164.76,1164.76,0],["2017-01-24",1164.76,1164.76,1164.76,1164.76,0],["2017-01-25",1164.76,1164.76,1164.76,1164.76,0],["2017-02-02",1164.76,1164.76,1164.76,1164.76,0],["2017-02-03",1164.76,1164.76,1164.76,1164.76,1100],["2017-02-06",1164.76,1164.76,1164.76,1164.76,0],["2017-02-07",1164.76,1164.76,1164.76,1164.76,0],["2017-02-08",1164.76,1164.76,1164.76,1164.76,0],["2017-02-09",1164.76,1164.76,1164.76,1164.76,0],["2017-02-10",1164.76,1164.76,1164.76,1164.76,10300],["2017-02-13",1164.76,1164.76,1164.76,1164.76,0],["2017-02-14",1164.76,1164.76,1164.76,1164.76,0],["2017-02-15",1164.76,1164.76,1164.76,1164.76,0],["2017-02-16",1164.76,1164.76,1164.76,1164.76,0],["2017-02-17",1188.05,1188.05,1164.76,1188.05,13000],["2017-02-20",1188.05,1188.05,1188.05,1188.05,0],["2017-02-21",1188.05,1188.05,1188.05,1188.05,0],["2017-02-22",1188.05,1188.05,1188.05,1188.05,0],["2017-02-23",1188.05,1188.05,1188.05,1188.05,0],["2017-02-24",1188.05,1304.53,1188.05,1304.53,17000],["2017-02-27",1304.53,1304.53,1304.53,1304.53,0],["2017-02-28",1304.53,1304.53,1304.53,1304.53,0],["2017-03-01",1304.53,1304.53,1304.53,1304.53,0],["2017-03-02",1304.53,1304.53,1304.53,1304.53,0],["2017-03-03",1327.82,1421.0,1327.82,1421.0,6800],["2017-03-06",1421.0,1421.0,1421.0,1421.0,0],["2017-03-07",1421.0,1421.0,1421.0,1421.0,0],["2017-03-08",1421.0,1421.0,1421.0,1421.0,0],["2017-03-09",1421.0,1421.0,1421.0,1421.0,0],["2017-03-10",1514.18,1560.77,1514.18,1560.77,8300],["2017-03-13",1560.77,1560.77,1560.77,1560.77,0],["2017-03-14",1560.77,1560.77,1560.77,1560.77,0],["2017-03-15",1560.77,1560.77,1560.77,1560.77,0],["2017-03-16",1560.77,1560.77,1560.77,1560.77,0],["2017-03-17",1700.55,1700.55,1514.18,1700.55,203300],["2017-03-20",1700.55,1700.55,1700.55,1700.55,0],["2017-03-21",1700.55,1700.55,1700.55,1700.55,0],["2017-03-22",1863.61,1863.61,1630.66,1863.61,96000],["2017-03-23",1863.61,1980.09,1793.73,1863.61,19610],["2017-03-24",1886.91,1886.91,1677.25,1700.55,52800],["2017-03-27",1700.55,1840.32,1537.48,1840.32,16100],["2017-03-28",1677.25,1770.43,1677.25,1770.43,7900],["2017-03-29",1747.14,1933.5,1747.14,1933.5,50600],["2017-03-30",2119.86,2119.86,1863.61,2119.86,26630],["2017-03-31",2329.51,2329.51,2329.51,2329.51,1400],["2017-04-03",2562.47,2562.47,2562.47,2562.47,1300],["2017-04-04",2818.71,2818.71,2818.71,2818.71,2300],["2017-04-05",3098.25,3098.25,3098.25,3098.25,275840],["2017-04-07",3401.09,3401.09,3377.79,3401.09,16000],["2017-04-10",3727.22,3727.22,3447.68,3470.98,45500],["2017-04-11",3470.98,3470.98,3144.84,3144.84,29140],["2017-04-12",3098.25,3261.32,2911.89,3121.55,17102],["2017-04-13",3121.55,3121.55,2842.01,2888.6,28200],["2017-04-14",2888.6,2888.6,2655.65,2865.3,15200],["2017-04-17",3121.55,3121.55,2818.71,3005.07,4904],["2017-04-18",3005.07,3051.66,3005.07,3005.07,3116],["2017-04-19",3028.37,3028.37,3028.37,3028.37,500],["2017-04-20",2725.53,2748.83,2725.53,2748.83,13604],["2017-04-21",2748.83,2958.48,2678.94,2958.48,3300],["2017-04-24",2725.53,2725.53,2702.24,2702.24,1800],["2017-04-25",2795.42,2958.48,2795.42,2935.19,13000],["2017-04-26",2935.19,2935.19,2935.19,2935.19,11010],["2017-04-27",2958.48,2958.48,2958.48,2958.48,2400],["2017-04-28",2935.19,2935.19,2911.89,2935.19,4900],["2017-05-03",2958.48,2958.48,2911.89,2935.19,8900],["2017-05-04",2935.19,2935.19,2935.19,2935.19,10938],["2017-05-05",2935.19,2935.19,2888.6,2888.6,7600],["2017-05-08",2888.6,2911.89,2888.6,2888.6,9500],["2017-05-09",2888.6,3005.07,2888.6,2888.6,7700],["2017-05-10",2911.89,2911.89,2818.71,2818.71,11900],["2017-05-11",2888.6,2888.6,2795.42,2865.3,9038],["2017-05-12",2865.3,2888.6,2795.42,2865.3,6000],["2017-05-15",2888.6,2888.6,2865.3,2865.3,8100],["2017-05-16",2865.3,2888.6,2818.71,2888.6,17000],["2017-05-17",2888.6,2958.48,2888.6,2888.6,8100],["2017-05-18",2911.89,2935.19,2911.89,2911.89,10900],["2017-05-19",2911.89,2911.89,2818.71,2911.89,9400],["2017-05-22",2888.6,2958.48,2888.6,2958.48,39686],["2017-05-23",2935.19,2958.48,2911.89,2958.48,24500],["2017-05-24",2935.19,2935.19,2911.89,2911.89,11200],["2017-05-25",2911.89,2911.89,2911.89,2911.89,6200],["2017-05-26",2911.89,2911.89,2888.6,2911.89,8700],["2017-05-29",2911.89,2911.89,2888.6,2911.89,10700],["2017-05-30",2911.89,2958.48,2748.83,2842.01,12000],["2017-05-31",2842.01,2842.01,2842.01,2842.01,7500],["2017-06-01",2842.01,2842.01,2842.01,2842.01,10200],["2017-06-02",2842.01,2888.6,2842.01,2842.01,12600],["2017-06-05",2842.01,2842.01,2655.65,2795.42,13202],["2017-06-06",2795.42,2795.42,2795.42,2795.42,10800],["2017-06-07",2795.42,2795.42,2795.42,2795.42,4600],["2017-06-08",2748.83,2748.83,2585.76,2585.76,6910],["2017-06-09",2678.94,2702.24,2678.94,2702.24,5600],["2017-06-12",2562.47,2748.83,2469.28,2469.28,10000],["2017-06-13",2352.81,2492.58,2329.51,2492.58,10000],["2017-06-14",2469.28,2725.53,2469.28,2632.35,10000],["2017-06-15",2632.35,2702.24,2632.35,2632.35,10600],["2017-06-16",2632.35,2678.94,2632.35,2632.35,10400],["2017-06-19",2632.35,2632.35,2562.47,2562.47,5300],["2017-06-20",2562.47,2609.06,2562.47,2609.06,4600],["2017-06-21",2748.83,2748.83,2376.1,2515.87,20300],["2017-06-22",2515.87,2562.47,2515.87,2515.87,6500],["2017-06-23",2515.87,2562.47,2515.87,2515.87,6000],["2017-06-26",2492.58,2515.87,2445.99,2515.87,8800],["2017-06-27",2515.87,2562.47,2492.58,2562.47,18830],["2017-06-28",2562.47,2609.06,2562.47,2562.47,5500],["2017-06-29",2562.47,2678.94,2562.47,2562.47,7000],["2017-06-30",2562.47,2678.94,2562.47,2655.65,22700],["2017-07-03",2678.94,2772.12,2655.65,2702.24,17100],["2017-07-04",2702.24,2795.42,2702.24,2702.24,9800],["2017-07-05",2702.24,2958.48,2702.24,2865.3,21400],["2017-07-06",2911.89,2911.89,2725.53,2795.42,16700],["2017-07-07",2795.42,2888.6,2795.42,2888.6,6100],["2017-07-10",2888.6,2958.48,2748.83,2958.48,11100],["2017-07-11",2911.89,2911.89,2678.94,2725.53,22200],["2017-07-12",2725.53,2725.53,2609.06,2609.06,10420],["2017-07-13",2515.87,2609.06,2445.99,2445.99,9900],["2017-07-14",2445.99,2515.87,2376.1,2445.99,9300],["2017-07-17",2445.99,2445.99,2445.99,2445.99,6700],["2017-07-18",2492.58,2562.47,2445.99,2445.99,6400],["2017-07-19",2469.28,2515.87,2376.1,2445.99,7100],["2017-07-20",2445.99,2539.17,2445.99,2515.87,7740],["2017-07-21",2515.87,2515.87,2445.99,2445.99,8700],["2017-07-24",2469.28,2562.47,2445.99,2445.99,7800],["2017-07-25",2445.99,2539.17,2352.81,2445.99,13100],["2017-07-26",2445.99,2492.58,2445.99,2492.58,9300],["2017-07-27",2492.58,2492.58,2352.81,2445.99,11600],["2017-07-28",2445.99,2445.99,2376.1,2422.69,10600],["2017-07-31",2422.69,2422.69,2259.63,2329.51,12700],["2017-08-01",2329.51,2329.51,2096.56,2259.63,24700],["2017-08-02",2259.63,2259.63,2096.56,2236.33,5800],["2017-08-03",2189.74,2189.74,2026.68,2096.56,21300],["2017-08-04",1980.09,2073.27,1886.91,2073.27,12000],["2017-08-07",1933.5,1933.5,1886.91,1910.2,17700],["2017-08-08",1910.2,2096.56,1910.2,2096.56,6000],["2017-08-09",2236.33,2236.33,2143.15,2213.04,7500],["2017-08-10",2213.04,2259.63,2119.86,2259.63,9200],["2017-08-11",2259.63,2259.63,2213.04,2213.04,3000],["2017-08-14",2213.04,2352.81,2213.04,2352.81,1500],["2017-08-15",2259.63,2445.99,2259.63,2445.99,1100],["2017-08-16",2329.51,2329.51,2213.04,2236.33,10600],["2017-08-17",2236.33,2236.33,2236.33,2236.33,1200],["2017-08-18",2166.45,2166.45,2166.45,2166.45,4500],["2017-08-21",2143.15,2236.33,2143.15,2166.45,4200],["2017-08-22",2213.04,2213.04,2213.04,2213.04,2000],["2017-08-23",2213.04,2213.04,2049.97,2096.56,6000],["2017-08-24",2096.56,2096.56,2096.56,2096.56,4400],["2017-08-25",2096.56,2096.56,2096.56,2096.56,3500],["2017-08-28",2096.56,2096.56,2096.56,2096.56,4100],["2017-08-29",2166.45,2166.45,2166.45,2166.45,3200],["2017-08-30",2166.45,2166.45,2003.38,2166.45,8300],["2017-08-31",2166.45,2166.45,2166.45,2166.45,3100],["2017-09-01",2166.45,2213.04,2096.56,2213.04,4000],["2017-09-05",2213.04,2213.04,2189.74,2189.74,5500],["2017-09-06",2189.74,2189.74,2189.74,2189.74,3200],["2017-09-07",2189.74,2189.74,2189.74,2189.74,3800],["2017-09-08",2189.74,2189.74,2189.74,2189.74,5200],["2017-09-11",2213.04,2213.04,2213.04,2213.04,2500],["2017-09-12",2213.04,2213.04,2213.04,2213.04,3000],["2017-09-13",2213.04,2213.04,2213.04,2213.04,3200],["2017-09-14",2236.33,2329.51,2213.04,2213.04,4700],["2017-09-15",2213.04,2259.63,2213.04,2213.04,4600],["2017-09-18",2213.04,2213.04,2213.04,2213.04,3700],["2017-09-19",2213.04,2213.04,2143.15,2143.15,3500],["2017-09-20",2143.15,2143.15,2096.56,2096.56,3500],["2017-09-21",2096.56,2143.15,2096.56,2096.56,4100],["2017-09-22",2049.97,2096.56,2003.38,2096.56,11700],["2017-09-25",2096.56,2166.45,2096.56,2096.56,2900],["2017-09-26",2096.56,2096.56,2096.56,2096.56,3500],["2017-09-27",2143.15,2143.15,2143.15,2143.15,3200],["2017-09-28",2143.15,2143.15,2143.15,2143.15,3000],["2017-09-29",2143.15,2143.15,2143.15,2143.15,4600],["2017-10-02",2143.15,2143.15,2143.15,2143.15,3100],["2017-10-03",2143.15,2213.04,2143.15,2213.04,3000],["2017-10-04",2166.45,2213.04,2166.45,2166.45,3700],["2017-10-05",2166.45,2166.45,2096.56,2096.56,5000],["2017-10-06",2096.56,2213.04,2096.56,2096.56,5000],["2017-10-09",2096.56,2143.15,2096.56,2096.56,3300],["2017-10-10",2096.56,2096.56,2096.56,2096.56,4600],["2017-10-11",2096.56,2096.56,2003.38,2096.56,4800],["2017-10-12",2096.56,2096.56,2096.56,2096.56,2300],["2017-10-13",2096.56,2096.56,2096.56,2096.56,2300],["2017-10-16",2096.56,2096.56,2096.56,2096.56,3800],["2017-10-17",2119.86,2119.86,2119.86,2119.86,3400],["2017-10-18",2119.86,2119.86,2119.86,2119.86,6000],["2017-10-19",2119.86,2119.86,2119.86,2119.86,3700],["2017-10-20",2119.86,2119.86,2119.86,2119.86,3200],["2017-10-23",2119.86,2119.86,2119.86,2119.86,3800],["2017-10-24",2119.86,2329.51,2119.86,2143.15,8200],["2017-10-25",2213.04,2213.04,2213.04,2213.04,2500],["2017-10-26",2213.04,2213.04,2213.04,2213.04,4000],["2017-10-27",2213.04,2213.04,2143.15,2213.04,5300],["2017-10-30",2213.04,2213.04,2143.15,2143.15,4900],["2017-10-31",2143.15,2213.04,2143.15,2213.04,4000],["2017-11-01",2166.45,2166.45,2166.45,2166.45,2000],["2017-11-02",2166.45,2213.04,2096.56,2096.56,4000],["2017-11-03",2096.56,2096.56,2096.56,2096.56,3000],["2017-11-06",2096.56,2166.45,2096.56,2096.56,4500],["2017-11-07",2096.56,2096.56,1886.91,2096.56,12600],["2017-11-08",2096.56,2096.56,2096.56,2096.56,2000],["2017-11-09",2096.56,2096.56,2096.56,2096.56,2300],["2017-11-10",2119.86,2119.86,2119.86,2119.86,3100],["2017-11-13",2119.86,2119.86,2119.86,2119.86,5400],["2017-11-14",2119.86,2119.86,2073.27,2073.27,3300],["2017-11-15",2096.56,2096.56,2096.56,2096.56,3200],["2017-11-16",2096.56,2096.56,1980.09,2096.56,6600],["2017-11-17",2096.56,2096.56,2096.56,2096.56,3300],["2017-11-20",2096.56,2096.56,1933.5,1933.5,4100],["2017-11-21",2026.68,2026.68,2026.68,2026.68,2000],["2017-11-22",2026.68,2026.68,2026.68,2026.68,1500],["2017-11-23",2026.68,2026.68,2026.68,2026.68,2800],["2017-11-24",2026.68,2026.68,2026.68,2026.68,1200],["2017-11-27",2026.68,2026.68,1980.09,1980.09,2500],["2017-11-28",1980.09,1980.09,1980.09,1980.09,2700],["2017-11-29",2026.68,2026.68,1980.09,1980.09,3100],["2017-11-30",1980.09,2026.68,1863.61,2026.68,2600],["2017-12-01",2026.68,2026.68,1863.61,2026.68,2200],["2017-12-04",2026.68,2026.68,2026.68,2026.68,1500],["2017-12-05",2026.68,2026.68,2026.68,2026.68,1000],["2017-12-06",2026.68,2026.68,1863.61,2026.68,3300],["2017-12-07",2026.68,2026.68,2026.68,2026.68,1000],["2017-12-08",2026.68,2213.04,2026.68,2213.04,2100],["2017-12-11",2096.56,2096.56,2096.56,2096.56,1300],["2017-12-12",2096.56,2096.56,2026.68,2026.68,1300],["2017-12-13",2026.68,2026.68,2026.68,2026.68,1500],["2017-12-14",2026.68,2026.68,1933.5,1933.5,1000],["2017-12-15",1980.09,1980.09,1933.5,1933.5,1400],["2017-12-18",1980.09,1980.09,1980.09,1980.09,1800],["2017-12-19",1980.09,1980.09,1817.02,1817.02,2200],["2017-12-20",1933.5,1980.09,1933.5,1980.09,1500],["2017-12-21",1980.09,1980.09,1980.09,1980.09,1200],["2017-12-22",1980.09,1980.09,1980.09,1980.09,1200],["2017-12-25",1980.09,1980.09,1980.09,1980.09,1100],["2017-12-26",1980.09,1980.09,1980.09,1980.09,1200],["2017-12-27",1980.09,1980.09,1980.09,1980.09,1000],["2017-12-28",1980.09,1980.09,1980.09,1980.09,1100],["2017-12-29",1980.09,1980.09,1980.09,1980.09,500],["2018-01-02",1980.09,2073.27,1980.09,2073.27,1200],["2018-01-03",2073.27,2073.27,2073.27,2073.27,1000],["2018-01-04",1980.09,1980.09,1933.5,1933.5,900],["2018-01-05",1933.5,1933.5,1933.5,1933.5,1200],["2018-01-08",1933.5,1933.5,1933.5,1933.5,1500],["2018-01-09",1933.5,1933.5,1933.5,1933.5,1300],["2018-01-10",1933.5,2119.86,1933.5,2119.86,9500],["2018-01-11",2096.56,2213.04,2096.56,2143.15,3100],["2018-01-12",2143.15,2143.15,2143.15,2143.15,1200],["2018-01-15",2143.15,2143.15,2143.15,2143.15,1100],["2018-01-16",2143.15,2143.15,2096.56,2143.15,2300],["2018-01-17",2143.15,2143.15,2143.15,2143.15,2100],["2018-01-18",2143.15,2143.15,2143.15,2143.15,2100],["2018-01-19",2143.15,2143.15,1980.09,2143.15,3100],["2018-01-22",2143.15,2143.15,2026.68,2143.15,3300],["2018-01-23",2143.15,2143.15,2096.56,2143.15,3300],["2018-01-24",2143.15,2143.15,2143.15,2143.15,3200],["2018-01-25",2143.15,2143.15,1933.5,2143.15,4800],["2018-01-26",2143.15,2143.15,2143.15,2143.15,3100],["2018-01-29",2143.15,2143.15,2143.15,2143.15,1200],["2018-01-30",2143.15,2143.15,2143.15,2143.15,3000],["2018-01-31",2143.15,2166.45,2143.15,2166.45,5400],["2018-02-01",2166.45,2282.92,2166.45,2282.92,2200],["2018-02-02",2166.45,2282.92,2166.45,2282.92,6900],["2018-02-05",2282.92,2282.92,2166.45,2282.92,2200],["2018-02-06",2282.92,2282.92,2259.63,2259.63,1800],["2018-02-07",2259.63,2399.4,2259.63,2259.63,3900],["2018-02-08",2259.63,2259.63,2166.45,2236.33,6300],["2018-02-09",2236.33,2352.81,2119.86,2352.81,4200],["2018-02-12",2352.81,2352.81,2352.81,2352.81,3100],["2018-02-13",2352.81,2352.81,2329.51,2352.81,4800],["2018-02-21",2352.81,2445.99,2352.81,2445.99,3200],["2018-02-22",2422.69,2445.99,2306.22,2445.99,5100],["2018-02-23",2445.99,2445.99,2306.22,2329.51,9500],["2018-02-26",2329.51,2445.99,2329.51,2352.81,6000],["2018-02-27",2352.81,2352.81,2329.51,2352.81,8600],["2018-02-28",2329.51,2352.81,2213.04,2329.51,5100],["2018-03-01",2329.51,2399.4,2329.51,2329.51,3400],["2018-03-02",2329.51,2399.4,2329.51,2329.51,4300],["2018-03-05",2329.51,2329.51,2306.22,2329.51,6600],["2018-03-06",2329.51,2376.1,2329.51,2376.1,5500],["2018-03-07",2376.1,2376.1,2376.1,2376.1,6300],["2018-03-08",2376.1,2376.1,2376.1,2376.1,4900],["2018-03-09",2376.1,2376.1,2352.81,2376.1,5300],["2018-03-12",2376.1,2376.1,2352.81,2376.1,5400],["2018-03-13",2376.1,2376.1,2329.51,2376.1,4600],["2018-03-14",2376.1,2445.99,2376.1,2376.1,6600],["2018-03-15",2376.1,2376.1,2236.33,2376.1,5100],["2018-03-16",2376.1,2376.1,2236.33,2376.1,5600],["2018-03-19",2376.1,2376.1,2376.1,2376.1,5100],["2018-03-20",2376.1,2376.1,2236.33,2329.51,4500],["2018-03-21",2329.51,2329.51,2329.51,2329.51,3400],["2018-03-22",2329.51,2329.51,2236.33,2329.51,5100],["2018-03-23",2329.51,2329.51,2213.04,2259.63,6400],["2018-03-26",2259.63,2282.92,2259.63,2282.92,8700],["2018-03-27",2282.92,2329.51,2259.63,2282.92,6600],["2018-03-28",2282.92,2329.51,2236.33,2282.92,8300],["2018-03-29",2282.92,2282.92,2282.92,2282.92,4100],["2018-03-30",2282.92,2329.51,2282.92,2329.51,5000],["2018-04-02",2329.51,2376.1,2306.22,2329.51,7100],["2018-04-03",2329.51,2539.17,2329.51,2445.99,12900],["2018-04-04",2445.99,2445.99,2422.69,2445.99,9700],["2018-04-05",2445.99,2515.87,2445.99,2515.87,23100],["2018-04-06",2515.87,2515.87,2445.99,2515.87,5100],["2018-04-09",2515.87,2562.47,2515.87,2515.87,7100],["2018-04-10",2515.87,2585.76,2515.87,2562.47,6600],["2018-04-11",2562.47,2678.94,2562.47,2609.06,5200],["2018-04-12",2609.06,2795.42,2609.06,2748.83,7400],["2018-04-13",2748.83,3005.07,2748.83,2865.3,8900],["2018-04-16",2865.3,2981.78,2865.3,2865.3,5500],["2018-04-17",2865.3,2911.89,2818.71,2842.01,9900],["2018-04-18",2842.01,2842.01,2842.01,2842.01,4700],["2018-04-19",2842.01,2911.89,2842.01,2842.01,6200],["2018-04-20",2842.01,2911.89,2842.01,2911.89,5500],["2018-04-23",2911.89,2911.89,2865.3,2865.3,4000],["2018-04-24",2865.3,2911.89,2865.3,2888.6,7700],["2018-04-26",2888.6,3051.66,2888.6,2958.48,7900],["2018-04-27",2958.48,3028.37,2958.48,2958.48,5600],["2018-05-02",2958.48,2958.48,2888.6,2888.6,4200],["2018-05-03",2888.6,2958.48,2678.94,2702.24,10100],["2018-05-04",2702.24,2795.42,2609.06,2702.24,5000],["2018-05-07",2702.24,2702.24,2609.06,2678.94,4000],["2018-05-08",2678.94,2725.53,2422.69,2422.69,24700],["2018-05-09",2469.28,2609.06,2469.28,2562.47,2700],["2018-05-10",2562.47,2609.06,2352.81,2515.87,7600],["2018-05-11",2515.87,2515.87,2399.4,2515.87,2800],["2018-05-14",2515.87,2562.47,2492.58,2492.58,3900],["2018-05-15",2492.58,2562.47,2376.1,2492.58,8100],["2018-05-16",2492.58,2492.58,2469.28,2469.28,3500],["2018-05-17",2469.28,2632.35,2469.28,2562.47,6100],["2018-05-18",2562.47,2609.06,2562.47,2609.06,3500],["2018-05-21",2609.06,2678.94,2609.06,2609.06,4200],["2018-05-22",2609.06,2655.65,2609.06,2655.65,3500],["2018-05-23",2655.65,2655.65,2655.65,2655.65,3800],["2018-05-24",2655.65,2702.24,2655.65,2702.24,4300],["2018-05-25",2702.24,2702.24,2678.94,2678.94,3100],["2018-05-28",2678.94,2678.94,2539.17,2562.47,4000],["2018-05-29",2562.47,2678.94,2562.47,2678.94,5500],["2018-05-30",2678.94,2678.94,2678.94,2678.94,3300],["2018-05-31",2678.94,2725.53,2678.94,2678.94,4100],["2018-06-01",2678.94,2678.94,2562.47,2678.94,4100],["2018-06-04",2678.94,2678.94,2678.94,2678.94,3500],["2018-06-05",2678.94,2678.94,2515.87,2678.94,4400],["2018-06-06",2678.94,2725.53,2678.94,2725.53,4600],["2018-06-07",2678.94,2725.53,2678.94,2725.53,5100],["2018-06-08",2725.53,2725.53,2678.94,2678.94,4200],["2018-06-11",2678.94,2772.12,2678.94,2678.94,5700],["2018-06-12",2678.94,2725.53,2678.94,2678.94,4600],["2018-06-13",2678.94,2725.53,2678.94,2725.53,4800],["2018-06-14",2678.94,2795.42,2678.94,2725.53,6300],["2018-06-15",2725.53,2725.53,2725.53,2725.53,3200],["2018-06-18",2678.94,2725.53,2678.94,2725.53,5200],["2018-06-19",2678.94,2725.53,2492.58,2562.47,12700],["2018-06-20",2562.47,2562.47,2562.47,2562.47,4400],["2018-06-21",2562.47,2609.06,2562.47,2562.47,4600],["2018-06-22",2422.69,2562.47,2422.69,2562.47,3100],["2018-06-25",2562.47,2562.47,2562.47,2562.47,3000],["2018-06-26",2562.47,2562.47,2562.47,2562.47,3500],["2018-06-27",2562.47,2562.47,2562.47,2562.47,3200],["2018-06-28",2562.47,2562.47,2445.99,2445.99,3500],["2018-06-29",2445.99,2445.99,2445.99,2445.99,4200],["2018-07-02",2445.99,2492.58,2445.99,2445.99,3700],["2018-07-03",2399.4,2445.99,2213.04,2213.04,16100],["2018-07-04",2213.04,2329.51,2213.04,2329.51,4000],["2018-07-05",2329.51,2376.1,2282.92,2282.92,3400],["2018-07-06",2282.92,2329.51,2282.92,2329.51,4100],["2018-07-09",2329.51,2376.1,2329.51,2329.51,4600],["2018-07-10",2329.51,2329.51,2329.51,2329.51,3200],["2018-07-11",2329.51,2329.51,2329.51,2329.51,3100],["2018-07-12",2329.51,2376.1,2329.51,2376.1,4200],["2018-07-13",2329.51,2329.51,2329.51,2329.51,3300],["2018-07-16",2329.51,2329.51,2213.04,2282.92,3600],["2018-07-17",2282.92,2282.92,2282.92,2282.92,3400],["2018-07-18",2282.92,2282.92,2282.92,2282.92,3600],["2018-07-19",2282.92,2282.92,2282.92,2282.92,3300],["2018-07-20",2282.92,2282.92,2282.92,2282.92,3600],["2018-07-23",2282.92,2282.92,2282.92,2282.92,3500],["2018-07-24",2282.92,2306.22,2282.92,2306.22,3400],["2018-07-25",2306.22,2306.22,2213.04,2213.04,3600],["2018-07-26",2213.04,2282.92,2166.45,2166.45,4300],["2018-07-27",2166.45,2352.81,2166.45,2259.63,6600],["2018-07-30",2469.28,2469.28,2469.28,2469.28,5800],["2018-07-31",2702.24,2702.24,2702.24,2702.24,4900],["2018-08-01",2958.48,2958.48,2935.19,2958.48,29300],["2018-08-02",3238.02,3238.02,3238.02,3238.02,50000],["2018-08-03",3540.86,3540.86,3331.2,3377.79,54600],["2018-08-06",3703.93,3703.93,3610.75,3703.93,56200],["2018-08-07",4053.35,4053.35,4053.35,4053.35,28200],["2018-08-08",4449.37,4449.37,4449.37,4449.37,18000],["2018-08-09",4891.98,4891.98,4891.98,4891.98,170900],["2018-08-10",5334.59,5381.18,4891.98,5381.18,123000],["2018-08-13",5916.96,5916.96,5893.67,5916.96,47700],["2018-08-14",6476.05,6476.05,5357.88,5870.37,80300],["2018-08-15",5870.37,5870.37,5288.0,5288.0,73400],["2018-08-16",5241.41,5800.49,5218.11,5800.49,90600],["2018-08-17",5823.78,6359.57,5823.78,6359.57,73200],["2018-08-20",6918.66,6988.54,6848.77,6988.54,51300],["2018-08-21",7687.4,7687.4,7687.4,7687.4,5100],["2018-08-22",8456.13,8456.13,8456.13,8456.13,3800],["2018-08-23",9294.76,9294.76,9201.58,9294.76,101800],["2018-08-24",9294.76,10203.27,8968.63,9294.76,68200],["2018-08-27",9294.76,10203.27,9271.46,10203.27,80400],["2018-08-28",11158.37,11204.96,11158.37,11204.96,66600],["2018-08-29",12323.13,12323.13,11880.52,12323.13,170000],["2018-08-30",13464.59,13534.47,12812.33,13534.47,92900],["2018-08-31",14862.3,14885.59,14675.94,14885.59,67700],["2018-09-04",16283.3,16353.19,15887.28,16353.19,101700],["2018-09-05",17937.26,17983.85,17284.99,17983.85,60300],["2018-09-06",19777.57,19777.57,16190.12,16190.12,113200],["2018-09-07",14582.76,14582.76,14582.76,14582.76,1600],["2018-09-10",13138.46,13138.46,13138.46,13138.46,16200],["2018-09-11",11833.93,11833.93,11833.93,11833.93,1300],["2018-09-12",10669.17,10669.17,10669.17,10669.17,5500],["2018-09-13",9620.89,9620.89,9620.89,9620.89,4100],["2018-09-14",8665.79,10575.99,8665.79,10110.09,266200],["2018-09-17",10902.12,11111.78,10482.81,11111.78,69400],["2018-09-18",12183.36,12183.36,11065.19,11437.91,47400],["2018-09-19",10366.34,11414.62,10296.45,10296.45,79700],["2018-09-20",9271.46,9318.05,9271.46,9271.46,23900],["2018-09-21",8362.95,9271.46,8362.95,8362.95,109300],["2018-09-24",7570.92,9085.1,7570.92,8619.2,48100],["2018-09-25",8619.2,9085.1,7920.35,8386.25,42500],["2018-09-26",7943.64,8386.25,7803.87,8130.0,51900],["2018-09-27",7570.92,8036.82,7547.62,7547.62,51200],["2018-09-28",7011.84,7547.62,6802.18,6802.18,162000],["2018-10-01",6802.18,6802.18,6126.62,6126.62,63700],["2018-10-02",5823.78,6103.33,5544.24,5730.6,68900],["2018-10-03",5800.49,6289.69,5800.49,6289.69,24200],["2018-10-04",6918.66,6918.66,6918.66,6918.66,6100],["2018-10-05",7594.21,7594.21,7221.49,7547.62,191000],["2018-10-08",7454.44,8293.07,6895.36,8293.07,78400],["2018-10-09",9085.1,9108.4,9085.1,9108.4,11700],["2018-10-10",10016.91,10016.91,10016.91,10016.91,26700],["2018-10-11",11018.6,11018.6,10808.94,11018.6,222100],["2018-10-12",12113.47,12113.47,11298.14,12113.47,168200],["2018-10-15",13324.82,13324.82,13278.23,13324.82,84600],["2018-10-16",14606.05,14652.64,13977.08,14652.64,53400],["2018-10-17",16096.94,16096.94,16073.64,16096.94,32600],["2018-10-18",17448.06,17704.3,14489.58,14489.58,208600],["2018-10-19",13045.28,15374.79,13045.28,15258.31,141000],["2018-10-22",16306.6,16772.5,14908.89,14908.89,68800],["2018-10-23",15141.84,16399.78,13557.77,16399.78,71800],["2018-10-24",17937.26,18030.44,17075.34,18030.44,78500],["2018-10-25",18636.11,19800.87,16539.55,17471.35,75400],["2018-10-26",17937.26,18869.06,16586.14,17471.35,50300],["2018-10-29",16772.5,16888.97,15724.22,15724.22,107600],["2018-10-30",14675.94,15095.25,14163.44,14163.44,81400],["2018-10-31",12765.74,14442.99,12765.74,13744.13,77500],["2018-11-01",13068.57,13977.08,13068.57,13301.52,18500],["2018-11-02",13720.84,14606.05,13650.95,14210.03,35400],["2018-11-05",14675.94,14675.94,12882.21,13161.75,29400],["2018-11-06",13161.75,13161.75,11857.22,11880.52,115400],["2018-11-07",13045.28,13045.28,11181.67,11368.03,57800],["2018-11-08",11647.57,12346.42,11461.21,12136.77,28500],["2018-11-09",12183.36,12183.36,11624.27,11857.22,44000],["2018-11-12",11088.49,12579.37,10785.65,12346.42,54800],["2018-11-13",11111.78,12276.54,11111.78,11880.52,56200],["2018-11-14",11298.14,11437.91,10715.76,10739.06,56300],["2018-11-15",10459.52,10739.06,9667.48,9667.48,83800],["2018-11-16",8712.38,9783.96,8712.38,8852.15,50700],["2018-11-19",9085.1,9737.37,9085.1,9737.37,15800],["2018-11-20",10692.47,10692.47,10692.47,10692.47,3000],["2018-11-21",11740.75,11740.75,11740.75,11740.75,4000],["2018-11-22",12905.51,12905.51,12113.47,12905.51,204900],["2018-11-23",13278.23,14186.74,12369.72,12369.72,61300],["2018-11-26",12625.96,12812.33,11647.57,12206.65,27300],["2018-11-27",11647.57,11647.57,10995.3,10995.3,63000],["2018-11-28",10133.38,11624.27,9993.61,11135.08,36500],["2018-11-29",11391.32,12113.47,10902.12,12066.88,29200],["2018-11-30",11670.86,11670.86,11414.62,11414.62,16400],["2018-12-03",11414.62,11624.27,10878.83,11228.26,26400],["2018-12-04",11228.26,11997.0,10948.71,11461.21,35500],["2018-12-05",11507.8,11577.68,11204.96,11414.62,10400],["2018-12-06",11368.03,11414.62,11041.9,11041.9,16300],["2018-12-07",10948.71,11158.37,10715.76,10855.53,40000],["2018-12-10",10389.63,10622.58,10389.63,10389.63,20800],["2018-12-11",10389.63,11065.19,10389.63,10715.76,17800],["2018-12-12",10902.12,11368.03,10762.35,11344.73,12500],["2018-12-13",11414.62,11647.57,10855.53,10855.53,14000],["2018-12-14",10948.71,11927.11,10948.71,11927.11,77000],["2018-12-17",13115.16,13115.16,11927.11,12253.24,71500],["2018-12-18",11670.86,12276.54,11321.44,11647.57,17700],["2018-12-19",11577.68,12579.37,11577.68,12090.18,24900],["2018-12-20",12229.95,12229.95,11647.57,12020.29,9800],["2018-12-21",11670.86,11903.82,11321.44,11414.62,17500],["2018-12-24",11414.62,11437.91,10948.71,11018.6,38100],["2018-12-25",11018.6,11018.6,10179.97,10459.52,27100],["2018-12-26",10482.81,11321.44,10482.81,10948.71,18500],["2018-12-27",10948.71,11298.14,9853.84,10366.34,84000],["2018-12-28",10040.2,10436.22,9714.07,9900.43,44400],["2019-01-02",10366.34,10878.83,10016.91,10366.34,28500],["2019-01-03",10343.04,10343.04,9341.35,9341.35,84100],["2019-01-04",9318.05,9318.05,8409.54,8479.43,101900],["2019-01-07",8456.13,8456.13,7710.69,8060.12,39100],["2019-01-08",7966.94,8386.25,7268.08,7268.08,97400],["2019-01-09",6988.54,7105.02,6545.93,6545.93,132600],["2019-01-10",5940.26,7198.2,5893.67,7198.2,107200],["2019-01-11",7850.46,7897.05,7850.46,7897.05,28800],["2019-01-14",8665.79,8665.79,8176.59,8665.79,232800],["2019-01-15",8619.2,8852.15,7803.87,7803.87,292100],["2019-01-16",8547.1,8547.1,8547.1,8547.1,1700],["2019-01-17",9352.26,9352.26,9352.26,9352.26,200],["2019-01-18",10281.29,10281.29,10281.29,10281.29,61500],["2019-01-21",11272.26,11272.26,11272.26,11272.26,100500],["2019-01-22",12387.1,12387.1,11272.26,12387.1,284600],["2019-01-23",11148.39,13625.81,11148.39,12820.65,172900],["2019-01-24",12758.71,12758.71,11581.94,11581.94,123800],["2019-01-25",10467.1,12015.48,10467.1,11643.87,124800],["2019-01-28",11767.74,12387.1,11643.87,11953.55,43500],["2019-01-29",11953.55,11953.55,10900.65,11396.13,41600],["2019-01-30",11148.39,11148.39,10652.9,11024.52,40800],["2019-01-31",11024.52,11086.45,10219.35,10590.97,65000],["2019-02-01",10714.84,11643.87,10405.16,11643.87,93600],["2019-02-11",11767.74,12387.1,11705.81,11767.74,62200],["2019-02-12",11953.55,12077.42,10900.65,11210.32,85100],["2019-02-13",11148.39,11272.26,10405.16,11024.52,58800],["2019-02-14",10714.84,11024.52,10529.03,10714.84,87100],["2019-02-15",11148.39,11767.74,11024.52,11767.74,164600],["2019-02-18",12696.77,12944.52,12387.1,12944.52,127900],["2019-02-19",14183.23,14183.23,11829.68,11829.68,358000],["2019-02-20",11767.74,12387.1,11458.06,11705.81,121200],["2019-02-21",11705.81,11953.55,11210.32,11891.61,45200],["2019-02-22",11705.81,11891.61,11520.0,11643.87,47600],["2019-02-25",11643.87,12139.35,11643.87,11953.55,89200],["2019-02-26",12077.42,12077.42,11458.06,11705.81,59600],["2019-02-27",11520.0,11767.74,11520.0,11581.94,49200],["2019-02-28",11643.87,11643.87,11272.26,11334.19,62900],["2019-03-01",11210.32,11643.87,11148.39,11581.94,36900],["2019-03-04",11767.74,12077.42,11520.0,11891.61,53600],["2019-03-05",11891.61,11891.61,11581.94,11705.81,47900],["2019-03-06",11643.87,11643.87,11458.06,11458.06,70200],["2019-03-07",11396.13,11891.61,11396.13,11705.81,52300],["2019-03-08",11705.81,11953.55,11458.06,11643.87,49100],["2019-03-11",11643.87,11705.81,11458.06,11458.06,16100],["2019-03-12",11458.06,11767.74,11334.19,11581.94,64700],["2019-03-13",11581.94,11705.81,11458.06,11458.06,28100],["2019-03-14",11458.06,11643.87,11458.06,11581.94,21600],["2019-03-15",11520.0,12696.77,11458.06,12696.77,207300],["2019-03-18",13006.45,13935.48,13006.45,13873.55,189400],["2019-03-19",12510.97,14183.23,12510.97,12572.9,96500],["2019-03-20",12077.42,13316.13,11767.74,13068.39,117400],["2019-03-21",13130.32,13501.94,12387.1,12510.97,49600],["2019-03-22",12077.42,13006.45,11767.74,12572.9,40200],["2019-03-25",12510.97,12572.9,11891.61,11953.55,47400],["2019-03-26",11953.55,12077.42,11705.81,12077.42,60800],["2019-03-27",12201.29,12387.1,12077.42,12263.23,31500],["2019-03-28",12263.23,12510.97,12139.35,12325.16,60900],["2019-03-29",12387.1,12387.1,12077.42,12325.16,26700],["2019-04-01",12325.16,12449.03,12077.42,12263.23,29100],["2019-04-02",12387.1,12387.1,12077.42,12201.29,28000],["2019-04-03",12263.23,12263.23,11891.61,12077.42,39200],["2019-04-04",12077.42,12077.42,11891.61,11891.61,39500],["2019-04-05",11953.55,12015.48,11829.68,11953.55,33400],["2019-04-08",12263.23,12325.16,12015.48,12015.48,54100],["2019-04-09",12077.42,12077.42,11953.55,12015.48,23300],["2019-04-10",11953.55,12015.48,11829.68,12015.48,22700],["2019-04-11",12077.42,12077.42,11891.61,11953.55,27200],["2019-04-12",12387.1,12758.71,12015.48,12758.71,74500],["2019-04-16",12572.9,12758.71,12139.35,12325.16,49500],["2019-04-17",12325.16,12510.97,12263.23,12263.23,51300],["2019-04-18",12263.23,12263.23,11953.55,11953.55,23900],["2019-04-19",12077.42,12139.35,11767.74,11953.55,18300],["2019-04-22",12077.42,12077.42,11148.39,11148.39,53900],["2019-04-23",11148.39,11210.32,10590.97,10838.71,53000],["2019-04-24",10529.03,11272.26,10529.03,11272.26,16200],["2019-04-25",11396.13,11396.13,10838.71,11086.45,8500],["2019-04-26",12077.42,12139.35,11148.39,11829.68,55800],["2019-05-02",12077.42,12387.1,11643.87,11643.87,42300],["2019-05-03",11767.74,11767.74,11086.45,11520.0,74900],["2019-05-06",11458.06,11520.0,11148.39,11210.32,56400],["2019-05-07",11272.26,11334.19,11024.52,11086.45,54300],["2019-05-08",11024.52,11086.45,10776.77,10900.65,45400],["2019-05-09",10838.71,11148.39,10838.71,11086.45,12100],["2019-05-10",11148.39,11148.39,10900.65,11086.45,9400],["2019-05-13",11086.45,11148.39,10838.71,10900.65,52900],["2019-05-14",10652.9,10962.58,10590.97,10714.84,23300],["2019-05-15",10714.84,10962.58,10714.84,10838.71,35700],["2019-05-16",9785.81,10405.16,9785.81,9785.81,91500],["2019-05-17",8856.77,8856.77,8856.77,8856.77,121700],["2019-05-20",7989.68,8980.65,7989.68,8485.16,1652200],["2019-05-21",8609.03,8980.65,8485.16,8794.84,417300],["2019-05-22",8856.77,8856.77,8485.16,8485.16,303600],["2019-05-23",8423.23,8794.84,8299.35,8794.84,459800],["2019-05-24",8794.84,8856.77,8609.03,8609.03,212300],["2019-05-27",8609.03,8670.97,8423.23,8485.16,249800],["2019-05-28",8485.16,8485.16,7741.94,8237.42,317600],["2019-05-29",8051.61,8237.42,7803.87,7927.74,306200],["2019-05-30",7927.74,8299.35,7927.74,8113.55,155800],["2019-05-31",8175.48,8237.42,7989.68,8113.55,108800],["2019-06-03",8113.55,8113.55,7680.0,7741.94,211800],["2019-06-04",7865.81,7865.81,7370.32,7432.26,221100],["2019-06-05",7432.26,7865.81,7432.26,7556.13,115000],["2019-06-06",7556.13,7618.06,7370.32,7432.26,818000],["2019-06-07",7432.26,7618.06,7432.26,7556.13,78700],["2019-06-10",7680.0,7741.94,7494.19,7494.19,68700],["2019-06-11",7494.19,7680.0,7432.26,7432.26,79500],["2019-06-12",7494.19,7494.19,7308.39,7432.26,126200],["2019-06-13",7370.32,7370.32,7246.45,7308.39,153800],["2019-06-14",7308.39,7370.32,7122.58,7122.58,147100],["2019-06-17",7184.52,7246.45,6998.71,6998.71,133200],["2019-06-18",7060.65,7060.65,6689.03,6750.97,158600],["2019-06-19",6874.84,7370.32,6812.9,7370.32,216900],["2019-06-20",8051.61,8051.61,7618.06,8051.61,254300],["2019-06-21",8361.29,8856.77,8051.61,8051.61,757100],["2019-06-24",7927.74,8113.55,7803.87,8051.61,171700],["2019-06-25",8051.61,8051.61,7865.81,7865.81,162800],["2019-06-26",7803.87,8113.55,7556.13,7927.74,178800],["2019-06-27",7989.68,8299.35,7927.74,7927.74,283000],["2019-06-28",7989.68,8051.61,7741.94,7927.74,120700],["2019-07-01",7989.68,8051.61,7741.94,7865.81,125800],["2019-07-02",7803.87,7865.81,7680.0,7680.0,189500],["2019-07-03",7865.81,7865.81,7494.19,7494.19,105600],["2019-07-04",7556.13,7556.13,7246.45,7432.26,130900],["2019-07-05",7432.26,7432.26,7184.52,7246.45,107000],["2019-07-08",7246.45,7865.81,7246.45,7865.81,207900],["2019-07-09",7865.81,7989.68,7618.06,7680.0,62000],["2019-07-10",7680.0,7803.87,7618.06,7680.0,122500],["2019-07-11",7680.0,7741.94,7618.06,7618.06,82600],["2019-07-12",7618.06,7680.0,7370.32,7618.06,131100],["2019-07-15",7494.19,7618.06,7370.32,7432.26,78800],["2019-07-16",7432.26,7556.13,7370.32,7556.13,87600],["2019-07-17",7494.19,7556.13,7432.26,7494.19,40800],["2019-07-18",7432.26,7432.26,7308.39,7432.26,80600],["2019-07-19",7494.19,7494.19,7308.39,7370.32,66500],["2019-07-22",7308.39,7308.39,7122.58,7122.58,152300],["2019-07-23",7060.65,7618.06,7060.65,7370.32,137100],["2019-07-24",7370.32,7370.32,7122.58,7246.45,116500],["2019-07-25",7370.32,7370.32,7060.65,7122.58,173000],["2019-07-26",7246.45,7246.45,7060.65,7122.58,120200],["2019-07-29",7246.45,7308.39,7060.65,7122.58,73800],["2019-07-30",7184.52,7308.39,7060.65,7184.52,150600],["2019-07-31",7184.52,7308.39,7122.58,7184.52,79400],["2019-08-01",7184.52,7246.45,7122.58,7184.52,45600],["2019-08-02",7184.52,7246.45,7122.58,7184.52,119900],["2019-08-05",7184.52,7618.06,7184.52,7556.13,298000],["2019-08-06",7494.19,7556.13,7308.39,7308.39,223900],["2019-08-07",7308.39,7432.26,7246.45,7432.26,142600],["2019-08-08",7432.26,7432.26,7246.45,7308.39,50500],["2019-08-09",7308.39,7308.39,7246.45,7308.39,105800],["2019-08-12",7308.39,7370.32,7060.65,7184.52,253400],["2019-08-13",7184.52,7184.52,6998.71,7060.65,115500],["2019-08-14",7122.58,7122.58,6998.71,6998.71,93400],["2019-08-15",6998.71,6998.71,6812.9,6998.71,161800],["2019-08-16",6998.71,7060.65,6874.84,6874.84,136700],["2019-08-19",6936.77,7184.52,6874.84,6936.77,153400],["2019-08-20",6998.71,7060.65,6874.84,6998.71,69900],["2019-08-21",6936.77,7060.65,6874.84,6936.77,94800],["2019-08-22",6874.84,6874.84,6565.16,6689.03,332500],["2019-08-23",6627.1,6812.9,6627.1,6750.97,98100],["2019-08-26",6812.9,6812.9,6503.23,6627.1,183800],["2019-08-27",6689.03,6689.03,6503.23,6627.1,90600],["2019-08-28",6627.1,6627.1,6255.48,6255.48,239500],["2019-08-29",6255.48,6441.29,6193.55,6193.55,153900],["2019-08-30",6193.55,6565.16,6193.55,6441.29,153600],["2019-09-03",6441.29,6441.29,6193.55,6255.48,56500],["2019-09-04",6193.55,6317.42,6069.68,6193.55,95300],["2019-09-05",6193.55,6255.48,6069.68,6131.61,86600],["2019-09-06",6131.61,6193.55,6007.74,6069.68,57400],["2019-09-09",6069.68,6131.61,5512.26,5512.26,372700],["2019-09-10",5574.19,5760.0,5450.32,5574.19,197200],["2019-09-11",5574.19,5636.13,5512.26,5636.13,72700],["2019-09-12",5636.13,5760.0,5574.19,5636.13,51600],["2019-09-13",5636.13,5698.06,5574.19,5636.13,80600],["2019-09-16",5636.13,5698.06,5512.26,5512.26,137700],["2019-09-17",5450.32,5636.13,5450.32,5574.19,59200],["2019-09-18",5574.19,5883.87,5574.19,5883.87,179500],["2019-09-19",5945.81,5945.81,5760.0,5760.0,47100],["2019-09-20",5821.94,5821.94,5636.13,5698.06,33100],["2019-09-23",5698.06,5760.0,5636.13,5698.06,66100],["2019-09-24",5636.13,5760.0,5636.13,5698.06,20000],["2019-09-25",5636.13,5760.0,5636.13,5698.06,41900],["2019-09-26",5698.06,5698.06,5574.19,5574.19,139900],["2019-09-27",5698.06,5698.06,5574.19,5636.13,52500],["2019-09-30",5574.19,5760.0,5574.19,5698.06,82600],["2019-10-01",5698.06,5760.0,5636.13,5760.0,50400],["2019-10-02",5760.0,5821.94,5636.13,5698.06,85900],["2019-10-03",5636.13,5698.06,5574.19,5698.06,71500],["2019-10-04",5698.06,5698.06,5636.13,5636.13,43600],["2019-10-07",5698.06,5760.0,5636.13,5698.06,90900],["2019-10-08",5636.13,5760.0,5636.13,5698.06,58400],["2019-10-09",5698.06,5821.94,5698.06,5760.0,194700],["2019-10-10",5760.0,6317.42,5698.06,6317.42,210800],["2019-10-11",6874.84,6874.84,6565.16,6627.1,271900],["2019-10-14",6565.16,6874.84,6503.23,6812.9,131000],["2019-10-15",6812.9,6998.71,6689.03,6812.9,109800],["2019-10-16",6936.77,6936.77,6627.1,6689.03,103000],["2019-10-17",6689.03,6689.03,6317.42,6441.29,149500],["2019-10-18",6317.42,6317.42,5821.94,5821.94,459300],["2019-10-21",5821.94,5821.94,5512.26,5698.06,195300],["2019-10-22",5574.19,5698.06,5388.39,5698.06,241500],["2019-10-23",5574.19,5636.13,5450.32,5512.26,148400],["2019-10-24",5512.26,5698.06,5450.32,5512.26,212800],["2019-10-25",5574.19,6007.74,5574.19,6007.74,185000],["2019-10-28",6193.55,6193.55,5821.94,5945.81,70000],["2019-10-29",5821.94,6007.74,5760.0,5883.87,62400],["2019-10-30",5821.94,5883.87,5760.0,5821.94,65200],["2019-10-31",5760.0,5883.87,5760.0,5760.0,69800],["2019-11-01",5760.0,5760.0,5574.19,5636.13,60900],["2019-11-04",5636.13,5821.94,5636.13,5698.06,56200],["2019-11-05",5760.0,5821.94,5698.06,5698.06,37200],["2019-11-06",5636.13,5760.0,5636.13,5698.06,77800],["2019-11-07",5698.06,5760.0,5636.13,5760.0,71400],["2019-11-08",5760.0,5760.0,5636.13,5698.06,26000],["2019-11-11",5636.13,5698.06,5574.19,5636.13,69800],["2019-11-12",5636.13,5760.0,5636.13,5698.06,41600],["2019-11-13",5698.06,5760.0,5636.13,5698.06,23900],["2019-11-14",5636.13,5698.06,5574.19,5574.19,77400],["2019-11-15",5574.19,5698.06,5574.19,5574.19,24000],["2019-11-18",5698.06,5698.06,5574.19,5574.19,55700],["2019-11-19",5636.13,5698.06,5574.19,5636.13,26000],["2019-11-20",5636.13,5698.06,5574.19,5636.13,65000],["2019-11-21",5636.13,5636.13,5512.26,5636.13,28500],["2019-11-22",5636.13,5698.06,5574.19,5636.13,76600],["2019-11-25",5574.19,5698.06,5512.26,5636.13,75400],["2019-11-26",5636.13,5698.06,5574.19,5636.13,24500],["2019-11-27",5636.13,5760.0,5574.19,5760.0,60100],["2019-11-28",5698.06,5760.0,5636.13,5698.06,48600],["2019-11-29",5636.13,5698.06,5574.19,5574.19,64800],["2019-12-02",5574.19,5698.06,5512.26,5512.26,42100],["2019-12-03",5512.26,5636.13,5450.32,5574.19,59000],["2019-12-04",5574.19,5574.19,5512.26,5574.19,48800],["2019-12-05",5574.19,5636.13,5512.26,5512.26,31100],["2019-12-06",5574.19,5698.06,5574.19,5698.06,68900],["2019-12-09",5574.19,5698.06,5574.19,5636.13,74500],["2019-12-10",5636.13,5636.13,5512.26,5636.13,21700],["2019-12-11",5574.19,5574.19,5512.26,5574.19,42600],["2019-12-12",5574.19,5698.06,5574.19,5574.19,31700],["2019-12-13",5636.13,5698.06,5574.19,5574.19,29300],["2019-12-16",5636.13,5945.81,5636.13,5760.0,126900],["2019-12-17",5760.0,5821.94,5698.06,5698.06,37500],["2019-12-18",5698.06,5698.06,5574.19,5636.13,36400],["2019-12-19",5512.26,5636.13,5512.26,5512.26,37800],["2019-12-20",5636.13,5698.06,5512.26,5574.19,76500],["2019-12-23",5574.19,5636.13,5574.19,5574.19,39000],["2019-12-24",5574.19,5574.19,5512.26,5574.19,27800],["2019-12-25",5574.19,5574.19,5512.26,5512.26,22000],["2019-12-26",5574.19,5636.13,5512.26,5574.19,18400],["2019-12-27",5512.26,5574.19,5512.26,5512.26,31000],["2019-12-30",5450.32,5574.19,5388.39,5450.32,44700],["2019-12-31",5450.32,5450.32,5264.52,5450.32,57400],["2020-01-02",5450.32,5450.32,5202.58,5202.58,87000],["2020-01-03",5264.52,5326.45,5202.58,5202.58,90300],["2020-01-06",5202.58,5326.45,5140.65,5202.58,94400],["2020-01-07",5202.58,5264.52,5202.58,5202.58,52000],["2020-01-08",5140.65,5202.58,5016.77,5016.77,178500],["2020-01-09",5016.77,5078.71,4583.23,4583.23,202200],["2020-01-10",4583.23,4892.9,4583.23,4769.03,62800],["2020-01-13",4769.03,4830.97,4645.16,4769.03,51000],["2020-01-14",4769.03,4769.03,4645.16,4769.03,16200],["2020-01-15",4769.03,4769.03,4583.23,4707.1,52800],["2020-01-16",4645.16,4769.03,4459.35,4645.16,73100],["2020-01-17",4645.16,4645.16,4397.42,4397.42,61900],["2020-01-20",4521.29,4583.23,4397.42,4397.42,22900],["2020-01-21",4521.29,4830.97,4521.29,4830.97,70800],["2020-01-22",5202.58,5264.52,4892.9,5078.71,93800],["2020-01-30",5016.77,5078.71,4892.9,4892.9,55300],["2020-01-31",4892.9,5326.45,4769.03,5326.45,190600],["2020-02-03",5821.94,5821.94,5202.58,5512.26,331700],["2020-02-04",5574.19,5574.19,5016.77,5078.71,142900],["2020-02-05",5016.77,5078.71,4769.03,4954.84,104800],["2020-02-06",4954.84,5140.65,4830.97,4892.9,110600],["2020-02-07",5016.77,5016.77,4830.97,4830.97,71300],["2020-02-10",4892.9,5016.77,4830.97,4892.9,41600],["2020-02-11",4892.9,4892.9,4769.03,4769.03,122700],["2020-02-12",4769.03,4830.97,4707.1,4830.97,171100],["2020-02-13",4892.9,5016.77,4769.03,4954.84,94200],["2020-02-14",5016.77,5016.77,4769.03,4830.97,58500],["2020-02-17",4830.97,4830.97,4645.16,4707.1,108100],["2020-02-18",4769.03,4769.03,4645.16,4769.03,84200],["2020-02-19",4707.1,4830.97,4645.16,4707.1,79300],["2020-02-20",4707.1,4830.97,4707.1,4830.97,56400],["2020-02-21",4830.97,4830.97,4769.03,4830.97,35100],["2020-02-24",4830.97,4830.97,4645.16,4707.1,45900],["2020-02-25",4707.1,4707.1,4521.29,4583.23,95900],["2020-02-26",4521.29,4707.1,4459.35,4645.16,30600],["2020-02-27",4645.16,5078.71,4645.16,5016.77,172000],["2020-02-28",5016.77,5512.26,4769.03,5512.26,543000],["2020-03-02",5512.26,5945.81,5450.32,5698.06,392077],["2020-03-03",5883.87,5883.87,5450.32,5574.19,96400],["2020-03-04",5450.32,6007.74,5388.39,5821.94,235600],["2020-03-05",5945.81,5945.81,5574.19,5574.19,145200],["2020-03-06",5574.19,5821.94,5512.26,5698.06,121200],["2020-03-09",5574.19,5574.19,5140.65,5140.65,224400],["2020-03-10",4830.97,5202.58,4707.1,4892.9,187500],["2020-03-11",4892.9,5078.71,4645.16,4707.1,371500],["2020-03-12",4892.9,4892.9,4335.48,4521.29,282800],["2020-03-13",4459.35,4892.9,4335.48,4769.03,106300],["2020-03-16",4521.29,4769.03,4521.29,4707.1,38200],["2020-03-17",4583.23,4707.1,4521.29,4645.16,63300],["2020-03-18",4645.16,4769.03,4521.29,4645.16,48400],["2020-03-19",4521.29,4583.23,4397.42,4397.42,83600],["2020-03-20",4459.35,4521.29,4397.42,4397.42,35800],["2020-03-23",4397.42,4397.42,3963.87,3963.87,164600],["2020-03-24",3840.0,4149.68,3840.0,4025.81,104900],["2020-03-25",4149.68,4397.42,4025.81,4397.42,67100],["2020-03-26",4397.42,4397.42,4149.68,4273.55,81200],["2020-03-27",4273.55,4273.55,4087.74,4087.74,36500],["2020-03-30",3901.94,3901.94,3716.13,3716.13,73500],["2020-03-31",3654.19,4025.81,3654.19,3778.06,75200],["2020-04-01",3778.06,4087.74,3778.06,4087.74,24000],["2020-04-03",4211.61,4459.35,4211.61,4459.35,100200],["2020-04-06",4769.03,4830.97,4583.23,4830.97,84200],["2020-04-07",5016.77,5140.65,4830.97,4892.9,115700],["2020-04-08",4892.9,4892.9,4830.97,4892.9,65400],["2020-04-09",4892.9,4954.84,4892.9,4892.9,56000],["2020-04-10",4892.9,4954.84,4830.97,4954.84,98400],["2020-04-13",4954.84,5078.71,4954.84,5016.77,64400],["2020-04-14",5016.77,5016.77,4954.84,4954.84,62100],["2020-04-15",5016.77,5388.39,5016.77,5326.45,77300],["2020-04-16",5512.26,5512.26,5326.45,5450.32,59500],["2020-04-17",5512.26,5512.26,5388.39,5450.32,33500],["2020-04-20",5450.32,5760.0,5388.39,5698.06,188300],["2020-04-21",5450.32,5760.0,5264.52,5388.39,178800],["2020-04-22",5326.45,5574.19,5326.45,5574.19,27400],["2020-04-23",5450.32,5760.0,5450.32,5760.0,97800],["2020-04-24",5821.94,5821.94,5636.13,5698.06,47200],["2020-04-27",5760.0,5760.0,5512.26,5574.19,42000],["2020-04-28",5574.19,5636.13,5574.19,5574.19,70300],["2020-04-29",5636.13,6131.61,5574.19,6131.61,358900],["2020-05-04",6131.61,6689.03,6131.61,6689.03,223200],["2020-05-05",7122.58,7308.39,6936.77,7308.39,300400],["2020-05-06",7556.13,7989.68,7308.39,7927.74,440800],["2020-05-07",7927.74,7927.74,7556.13,7680.0,152300],["2020-05-08",7494.19,7927.74,7370.32,7370.32,225900],["2020-05-11",7184.52,7741.94,7122.58,7494.19,155100],["2020-05-12",7494.19,7680.0,7308.39,7556.13,154200],["2020-05-13",7432.26,7556.13,7308.39,7556.13,82000],["2020-05-14",7432.26,7927.74,7370.32,7803.87,210300],["2020-05-15",7803.87,7803.87,7556.13,7680.0,55200],["2020-05-18",7556.13,7741.94,7556.13,7556.13,38000],["2020-05-19",7556.13,7741.94,7370.32,7370.32,111900],["2020-05-20",7184.52,7556.13,7184.52,7432.26,38600],["2020-05-21",7432.26,7618.06,7370.32,7370.32,37900],["2020-05-22",7370.32,7494.19,7370.32,7370.32,39900],["2020-05-25",7308.39,7370.32,7184.52,7308.39,127500],["2020-05-26",7432.26,7680.0,7246.45,7680.0,143300],["2020-05-27",7680.0,7741.94,7432.26,7556.13,35600],["2020-05-28",7494.19,7556.13,7184.52,7432.26,57700],["2020-05-29",7308.39,7432.26,6998.71,7432.26,80300],["2020-06-01",7432.26,7494.19,7308.39,7432.26,118800],["2020-06-02",7432.26,7494.19,7432.26,7494.19,84400],["2020-06-03",7432.26,8237.42,7432.26,8237.42,480500],["2020-06-04",8794.84,8980.65,8299.35,8547.1,410400],["2020-06-05",8547.1,8547.1,8113.55,8361.29,100800],["2020-06-08",8361.29,8670.97,8175.48,8547.1,266200],["2020-06-09",8547.1,8547.1,8175.48,8237.42,179100],["2020-06-10",8175.48,8361.29,8051.61,8299.35,76700],["2020-06-11",8299.35,8299.35,7494.19,7494.19,247900],["2020-06-12",7122.58,7370.32,6750.97,7308.39,266000],["2020-06-15",7556.13,7741.94,7246.45,7246.45,96500],["2020-06-16",7432.26,7618.06,7370.32,7556.13,39500],["2020-06-17",7556.13,7618.06,7184.52,7556.13,29800],["2020-06-18",7432.26,7556.13,7122.58,7370.32,55700],["2020-06-19",7494.19,8051.61,7494.19,8051.61,215000],["2020-06-22",8423.23,8794.84,8299.35,8485.16,274300],["2020-06-23",8485.16,8547.1,8051.61,8299.35,144800],["2020-06-24",8237.42,8485.16,7989.68,8051.61,134200],["2020-06-25",7865.81,8051.61,7803.87,8051.61,61200],["2020-06-26",8237.42,8485.16,8051.61,8237.42,208700],["2020-06-29",8361.29,8361.29,7865.81,8175.48,128600],["2020-06-30",8361.29,8361.29,7865.81,7865.81,216400],["2020-07-01",8051.61,8175.48,7865.81,8113.55,74600],["2020-07-02",8237.42,8237.42,7865.81,8051.61,66300],["2020-07-03",8051.61,8113.55,7803.87,7989.68,69600],["2020-07-06",8237.42,8237.42,7865.81,8051.61,53500],["2020-07-07",8051.61,8794.84,7927.74,8423.23,614900],["2020-07-08",8670.97,8732.9,8423.23,8423.23,537100],["2020-07-09",8670.97,8670.97,8423.23,8547.1,371100],["2020-07-10",8609.03,8609.03,8361.29,8485.16,202700],["2020-07-13",8423.23,8485.16,8299.35,8423.23,225400],["2020-07-14",8299.35,8423.23,8175.48,8237.42,218000],["2020-07-15",8299.35,8361.29,8175.48,8361.29,85100],["2020-07-16",8361.29,8423.23,8237.42,8361.29,134200],["2020-07-17",8361.29,8361.29,8175.48,8175.48,194900],["2020-07-20",8237.42,8237.42,8051.61,8175.48,148700],["2020-07-21",8113.55,8237.42,8051.61,8237.42,88400],["2020-07-22",8175.48,8423.23,8113.55,8113.55,107600],["2020-07-23",8299.35,8299.35,8051.61,8175.48,59300],["2020-07-24",8237.42,8237.42,7370.32,7370.32,363400],["2020-07-27",7246.45,7246.45,6689.03,6689.03,638900],["2020-07-28",6565.16,7308.39,6565.16,7308.39,166500],["2020-07-29",7494.19,7494.19,6689.03,7184.52,208200],["2020-07-30",7308.39,7308.39,6812.9,7122.58,83000],["2020-07-31",7122.58,7122.58,6503.23,6874.84,234400],["2020-08-03",6812.9,6998.71,6750.97,6874.84,282800],["2020-08-04",6874.84,7246.45,6874.84,7122.58,212000],["2020-08-05",7122.58,7246.45,6998.71,7122.58,95800],["2020-08-06",7122.58,7122.58,6998.71,7060.65,130000],["2020-08-07",7122.58,7122.58,6874.84,6998.71,193400],["2020-08-10",7122.58,7122.58,6874.84,6874.84,213100],["2020-08-11",6874.84,6936.77,6750.97,6750.97,173900],["2020-08-12",6750.97,6874.84,6750.97,6812.9,111700],["2020-08-13",6874.84,6998.71,6812.9,6874.84,117300],["2020-08-14",6874.84,6874.84,6812.9,6874.84,57200],["2020-08-17",6874.84,6874.84,6750.97,6874.84,58900],["2020-08-18",6812.9,7246.45,6812.9,7246.45,186000],["2020-08-19",7308.39,7927.74,7246.45,7927.74,507800],["2020-08-20",8361.29,8670.97,8237.42,8670.97,1158900],["2020-08-21",9290.32,9352.26,8485.16,8547.1,718200],["2020-08-24",8547.1,8670.97,8113.55,8670.97,375800],["2020-08-25",8547.1,8609.03,8361.29,8423.23,316800],["2020-08-26",8361.29,8609.03,8237.42,8547.1,164800],["2020-08-27",8423.23,8609.03,8423.23,8547.1,154300],["2020-08-28",8423.23,8609.03,8361.29,8547.1,250700],["2020-08-31",8547.1,8547.1,8423.23,8423.23,156200],["2020-09-01",8485.16,8547.1,8361.29,8361.29,274800],["2020-09-03",8485.16,9166.45,7741.94,8794.84,1051300],["2020-09-04",8794.84,9228.39,8609.03,9104.52,585300],["2020-09-07",9228.39,9538.06,9166.45,9290.32,571400],["2020-09-08",9538.06,9538.06,9042.58,9290.32,288200],["2020-09-09",9290.32,9290.32,8980.65,9228.39,246400],["2020-09-10",9228.39,9352.26,9042.58,9166.45,248500],["2020-09-11",9104.52,9228.39,9104.52,9166.45,155600],["2020-09-14",9104.52,9166.45,9042.58,9104.52,184500],["2020-09-15",9104.52,9166.45,8794.84,8856.77,503900],["2020-09-16",8794.84,9042.58,8670.97,8856.77,191600],["2020-09-17",8856.77,8980.65,8670.97,8856.77,295700],["2020-09-18",8856.77,8918.71,8732.9,8794.84,141700],["2020-09-21",8794.84,8918.71,8732.9,8732.9,1430200],["2020-09-22",8732.9,8794.84,8547.1,8732.9,284400],["2020-09-23",9352.26,9600.0,8794.84,9352.26,960900],["2020-09-24",9538.06,9723.87,9352.26,9414.19,772600],["2020-09-25",9476.13,9476.13,9290.32,9352.26,438700],["2020-09-28",9414.19,9414.19,9228.39,9290.32,236900],["2020-09-29",9290.32,9414.19,9166.45,9166.45,455400],["2020-09-30",9166.45,9290.32,9042.58,9228.39,363100],["2020-10-01",9290.32,9290.32,9104.52,9228.39,142300],["2020-10-02",9228.39,9228.39,8918.71,8980.65,403300],["2020-10-05",9104.52,9228.39,9042.58,9228.39,198000],["2020-10-06",9228.39,9228.39,9042.58,9166.45,107300],["2020-10-07",9104.52,9228.39,9042.58,9104.52,138600],["2020-10-08",9104.52,9228.39,9104.52,9166.45,160700],["2020-10-09",9228.39,9228.39,9042.58,9166.45,154900],["2020-10-12",9104.52,9166.45,8980.65,8980.65,254600],["2020-10-13",9166.45,9166.45,8980.65,9042.58,69600],["2020-10-14",9104.52,9104.52,8980.65,9104.52,159500],["2020-10-15",8732.9,9042.58,8732.9,8980.65,103900],["2020-10-16",8918.71,9042.58,8856.77,8980.65,81100],["2020-10-19",8980.65,9538.06,8980.65,9476.13,546000],["2020-10-20",9476.13,9538.06,9228.39,9352.26,230400],["2020-10-21",9414.19,9971.61,9414.19,9785.81,632600],["2020-10-22",9785.81,10529.03,9600.0,10405.16,932000],["2020-10-23",11210.32,11396.13,10529.03,11024.52,968100],["2020-10-26",11086.45,11148.39,10529.03,10590.97,635100],["2020-10-27",10529.03,10529.03,10219.35,10219.35,463300],["2020-10-28",10219.35,10219.35,9785.81,9847.74,313100],["2020-10-29",9847.74,10033.55,9538.06,9971.61,221300],["2020-10-30",10095.48,10343.23,10095.48,10281.29,576200],["2020-11-02",10281.29,10529.03,10219.35,10219.35,370600],["2020-11-03",10219.35,10219.35,9538.06,9785.81,760100],["2020-11-04",9723.87,9785.81,9414.19,9600.0,520600],["2020-11-05",10500.0,10500.0,9800.0,10000.0,1010700],["2020-11-06",10100.0,10400.0,9800.0,9900.0,274700],["2020-11-09",9900.0,9900.0,9300.0,9600.0,380200],["2020-11-10",9600.0,9800.0,9200.0,9500.0,733620],["2020-11-11",9400.0,9500.0,9200.0,9400.0,326400],["2020-11-12",9300.0,9400.0,9100.0,9300.0,210800],["2020-11-13",9300.0,9800.0,9200.0,9600.0,302600],["2020-11-16",9600.0,9800.0,9400.0,9600.0,188300],["2020-11-17",9500.0,9500.0,9200.0,9400.0,397800],["2020-11-18",9400.0,9400.0,9100.0,9100.0,226100],["2020-11-19",9200.0,9400.0,9100.0,9400.0,242200],["2020-11-20",9500.0,9500.0,9300.0,9300.0,95800],["2020-11-23",9300.0,9400.0,9200.0,9300.0,127900],["2020-11-24",9400.0,9400.0,9200.0,9300.0,157100],["2020-11-25",9200.0,9800.0,9100.0,9600.0,696300],["2020-11-26",9600.0,9600.0,9400.0,9400.0,116000],["2020-11-27",9500.0,9500.0,9300.0,9300.0,124300],["2020-11-30",9300.0,9400.0,9200.0,9200.0,134600],["2020-12-01",9200.0,9300.0,9100.0,9300.0,124800],["2020-12-02",9300.0,9300.0,9100.0,9300.0,321200],["2020-12-03",9200.0,9300.0,9100.0,9200.0,119200],["2020-12-04",9200.0,9400.0,9200.0,9300.0,165800],["2020-12-07",9500.0,9600.0,9300.0,9400.0,278600],["2020-12-08",9500.0,10000.0,9400.0,10000.0,822800],["2020-12-09",10000.0,10200.0,9800.0,9900.0,584300],["2020-12-10",9900.0,9900.0,9700.0,9800.0,603600],["2020-12-11",9800.0,9800.0,9600.0,9800.0,270800],["2020-12-14",9800.0,9900.0,9700.0,9800.0,403600],["2020-12-15",9800.0,10700.0,9700.0,10400.0,905300],["2020-12-16",10400.0,10700.0,10100.0,10400.0,658800],["2020-12-17",10400.0,10400.0,10100.0,10200.0,420100],["2020-12-18",10200.0,10600.0,10100.0,10500.0,669300],["2020-12-21",10500.0,10600.0,10300.0,10500.0,521700],["2020-12-22",10400.0,10600.0,10400.0,10500.0,511600],["2020-12-23",10500.0,11300.0,10500.0,10600.0,679100],["2020-12-24",10700.0,10700.0,10000.0,10200.0,459000],["2020-12-25",10200.0,10500.0,10200.0,10400.0,300200],["2020-12-28",10300.0,10400.0,9800.0,10100.0,1028400],["2020-12-29",10100.0,10200.0,9800.0,10000.0,1021800],["2020-12-30",10100.0,10200.0,9900.0,10000.0,394800],["2020-12-31",10000.0,10100.0,9900.0,10100.0,305700],["2021-01-04",10100.0,10200.0,10000.0,10000.0,420300],["2021-01-05",10000.0,10100.0,9900.0,9900.0,395220],["2021-01-06",10000.0,10000.0,9800.0,10000.0,518100],["2021-01-07",10000.0,10000.0,9800.0,9900.0,487100],["2021-01-08",10000.0,10000.0,9900.0,9900.0,475600],["2021-01-11",9900.0,10500.0,9900.0,10400.0,1820400],["2021-01-12",10400.0,10600.0,10200.0,10400.0,686200],["2021-01-13",10400.0,10400.0,10200.0,10300.0,499000],["2021-01-14",10300.0,10400.0,10100.0,10400.0,666200],["2021-01-15",10500.0,10700.0,10400.0,10500.0,1345800],["2021-01-18",10500.0,11000.0,10500.0,10800.0,1382000],["2021-01-19",10900.0,11100.0,9800.0,10200.0,1165800],["2021-01-20",10100.0,10400.0,9600.0,10100.0,536300],["2021-01-21",10100.0,10300.0,10000.0,10300.0,543800],["2021-01-22",9400.0,10200.0,9400.0,9800.0,811200],["2021-01-25",9900.0,10100.0,9700.0,9800.0,539200],["2021-01-26",9700.0,9900.0,9400.0,9400.0,483000],["2021-01-27",9300.0,9400.0,9100.0,9200.0,600500],["2021-01-28",9100.0,9100.0,8300.0,8300.0,667900],["2021-01-29",7500.0,8900.0,7500.0,8600.0,455300],["2021-02-01",8600.0,8600.0,8200.0,8200.0,328600],["2021-02-02",8400.0,8500.0,8100.0,8400.0,321600],["2021-02-03",8400.0,8700.0,8100.0,8500.0,388200],["2021-02-04",8600.0,8600.0,8400.0,8500.0,148200],["2021-02-05",8500.0,8800.0,8400.0,8700.0,262200],["2021-02-08",8700.0,8800.0,8400.0,8600.0,214800],["2021-02-09",8500.0,8700.0,8400.0,8700.0,175500],["2021-02-17",8800.0,9000.0,8700.0,9000.0,113800],["2021-02-18",9000.0,9100.0,8800.0,9000.0,197100],["2021-02-19",9000.0,9100.0,8900.0,9000.0,134100],["2021-02-22",9000.0,9300.0,9000.0,9100.0,198700],["2021-02-23",9100.0,9300.0,9000.0,9300.0,171700],["2021-02-24",9300.0,9300.0,9000.0,9200.0,203200],["2021-02-25",9200.0,9200.0,9000.0,9100.0,140100],["2021-02-26",9000.0,9200.0,8900.0,9000.0,110100],["2021-03-01",9100.0,9200.0,9000.0,9200.0,101800],["2021-03-02",9200.0,9200.0,9000.0,9200.0,132800],["2021-03-03",9200.0,9200.0,9000.0,9100.0,301800],["2021-03-04",9100.0,9200.0,8900.0,9000.0,387000],["2021-03-05",9000.0,9200.0,8900.0,9200.0,467600],["2021-03-08",9200.0,10100.0,9200.0,10100.0,1128200],["2021-03-09",10100.0,10200.0,9700.0,9700.0,349900],["2021-03-10",9800.0,9800.0,9500.0,9600.0,352700],["2021-03-11",9500.0,9600.0,9400.0,9500.0,256200],["2021-03-12",9600.0,9700.0,9400.0,9500.0,311700],["2021-03-15",9500.0,9700.0,9500.0,9500.0,185080],["2021-03-16",9600.0,9600.0,9400.0,9500.0,428444],["2021-03-17",9400.0,9600.0,9400.0,9600.0,206940],["2021-03-18",9600.0,9600.0,9500.0,9600.0,206810],["2021-03-19",9500.0,9600.0,9400.0,9500.0,336200],["2021-03-22",9600.0,10100.0,9500.0,9800.0,705480],["2021-03-23",9700.0,9900.0,9500.0,9800.0,230700],["2021-03-24",9800.0,9800.0,9300.0,9500.0,353700],["2021-03-25",9500.0,9500.0,9200.0,9300.0,315300],["2021-03-26",9300.0,9300.0,9000.0,9300.0,377700],["2021-03-29",9300.0,9400.0,9200.0,9400.0,147200],["2021-03-30",9400.0,9400.0,9200.0,9400.0,133800],["2021-03-31",9300.0,9400.0,9200.0,9300.0,116500],["2021-04-01",9300.0,9600.0,9300.0,9500.0,231400],["2021-04-02",9500.0,9600.0,9400.0,9500.0,188920],["2021-04-05",9500.0,9600.0,9400.0,9500.0,166900],["2021-04-06",9500.0,9500.0,9300.0,9500.0,299220],["2021-04-07",9500.0,10000.0,9300.0,10000.0,1324100],["2021-04-08",10000.0,10000.0,9700.0,9700.0,251800],["2021-04-09",9700.0,9800.0,9600.0,9800.0,205100],["2021-04-12",9700.0,9800.0,9600.0,9700.0,682000],["2021-04-13",9700.0,9800.0,9400.0,9500.0,523640],["2021-04-14",9400.0,9600.0,9400.0,9500.0,290300],["2021-04-15",9500.0,9600.0,9300.0,9500.0,456400],["2021-04-16",9400.0,9400.0,9100.0,9400.0,564800],["2021-04-19",9300.0,9400.0,9200.0,9400.0,141500],["2021-04-20",9300.0,9300.0,9200.0,9200.0,148900],["2021-04-22",9200.0,9200.0,8900.0,8900.0,304520],["2021-04-23",8900.0,8900.0,8700.0,8900.0,173500],["2021-04-26",8900.0,9000.0,8600.0,8600.0,172900],["2021-04-27",8600.0,8800.0,8400.0,8800.0,79400],["2021-04-28",8800.0,8800.0,8600.0,8700.0,73800],["2021-04-29",8700.0,8700.0,8300.0,8400.0,343300],["2021-05-04",8300.0,8300.0,8000.0,8200.0,189000],["2021-05-05",8200.0,8400.0,8200.0,8400.0,222100],["2021-05-06",8400.0,8400.0,8200.0,8300.0,121100],["2021-05-07",8200.0,8300.0,7900.0,8100.0,197900],["2021-05-10",7900.0,8200.0,7800.0,8100.0,98200],["2021-05-11",8100.0,8200.0,7900.0,8200.0,133800],["2021-05-12",8100.0,8300.0,8100.0,8300.0,115400],["2021-05-13",8300.0,8400.0,8100.0,8300.0,154500],["2021-05-14",8400.0,8400.0,8100.0,8200.0,98100],["2021-05-17",8100.0,8200.0,8000.0,8100.0,126600],["2021-05-18",8100.0,8100.0,7900.0,8000.0,136000],["2021-05-19",8000.0,8100.0,7800.0,8000.0,143300],["2021-05-20",8100.0,8100.0,7800.0,8000.0,146414],["2021-05-21",8000.0,8200.0,7800.0,8100.0,213700],["2021-05-24",8100.0,8300.0,8000.0,8200.0,153600],["2021-05-25",8300.0,8300.0,8000.0,8100.0,82300],["2021-05-26",8100.0,8100.0,7900.0,8100.0,135100],["2021-05-27",8000.0,8000.0,7700.0,7700.0,359500],["2021-05-28",7800.0,7800.0,7600.0,7800.0,168700],["2021-05-31",7800.0,8200.0,7500.0,8000.0,433300],["2021-06-01",8000.0,8100.0,7900.0,8000.0,173280],["2021-06-02",7900.0,8000.0,7800.0,7900.0,175700],["2021-06-03",8000.0,8100.0,7800.0,8100.0,272100],["2021-06-04",8100.0,8200.0,8000.0,8000.0,331000],["2021-06-07",8100.0,8800.0,8100.0,8800.0,726600],["2021-06-08",8900.0,9400.0,8100.0,8100.0,540720],["2021-06-09",8200.0,8800.0,8100.0,8500.0,236100],["2021-06-10",8500.0,8600.0,8100.0,8300.0,220500],["2021-06-11",8200.0,8400.0,8200.0,8300.0,229400],["2021-06-14",8200.0,8300.0,8000.0,8200.0,277500],["2021-06-15",8200.0,8200.0,8000.0,8100.0,274300],["2021-06-16",8100.0,8300.0,8000.0,8200.0,129800],["2021-06-17",8200.0,8700.0,8200.0,8500.0,522500],["2021-06-18",8600.0,8600.0,8300.0,8400.0,159600],["2021-06-21",8500.0,8700.0,8300.0,8600.0,288000],["2021-06-22",8400.0,8700.0,8400.0,8600.0,344500],["2021-06-23",8500.0,8500.0,8400.0,8400.0,185000],["2021-06-24",8500.0,8500.0,8200.0,8200.0,164700],["2021-06-25",8300.0,8300.0,8200.0,8300.0,71500],["2021-06-28",8400.0,8400.0,8200.0,8300.0,105700],["2021-06-29",8200.0,8300.0,8200.0,8300.0,86900],["2021-06-30",8300.0,8300.0,8100.0,8100.0,76200],["2021-07-01",8100.0,8200.0,8000.0,8100.0,161000],["2021-07-02",8200.0,8200.0,8000.0,8100.0,145100],["2021-07-05",8100.0,8100.0,7800.0,7900.0,169000],["2021-07-06",8000.0,8000.0,7800.0,7800.0,133300],["2021-07-07",7800.0,7800.0,7500.0,7600.0,277600],["2021-07-08",7700.0,7800.0,7600.0,7600.0,67400],["2021-07-09",7600.0,7600.0,7300.0,7500.0,147100],["2021-07-12",7400.0,7400.0,6800.0,7000.0,312100],["2021-07-13",7000.0,7200.0,7000.0,7200.0,102200],["2021-07-14",7200.0,7200.0,7000.0,7200.0,36000],["2021-07-15",7100.0,7400.0,7000.0,7300.0,71700],["2021-07-16",7300.0,7500.0,7100.0,7300.0,76000],["2021-07-19",7200.0,7200.0,6900.0,6900.0,143000],["2021-07-20",7100.0,7100.0,6800.0,7000.0,132400],["2021-07-21",7000.0,7100.0,6900.0,7000.0,77500],["2021-07-22",7000.0,7100.0,6900.0,7000.0,137800],["2021-07-23",7000.0,7100.0,6900.0,7100.0,98500],["2021-07-26",7000.0,7000.0,6900.0,6900.0,87400],["2021-07-27",7000.0,7100.0,6900.0,6900.0,81100],["2021-07-28",6900.0,7000.0,6800.0,6900.0,113900],["2021-07-29",7000.0,7100.0,6900.0,7100.0,127600],["2021-07-30",7100.0,7100.0,6900.0,7000.0,76800],["2021-08-02",7100.0,7100.0,6900.0,7000.0,165600],["2021-08-03",7000.0,7200.0,6900.0,7100.0,252900],["2021-08-04",7100.0,7200.0,7100.0,7200.0,107900],["2021-08-05",7100.0,7900.0,7100.0,7900.0,660500],["2021-08-06",8100.0,8200.0,7800.0,7900.0,549400],["2021-08-09",7900.0,7900.0,7600.0,7800.0,146500],["2021-08-10",7800.0,7900.0,7600.0,7800.0,242400],["2021-08-11",7800.0,8000.0,7700.0,7800.0,330100],["2021-08-12",7800.0,7900.0,7600.0,7800.0,258700],["2021-08-13",7800.0,8000.0,7700.0,7900.0,260100],["2021-08-16",7900.0,8200.0,7800.0,8100.0,320500],["2021-08-17",8100.0,8800.0,8100.0,8700.0,597800],["2021-08-18",8700.0,9000.0,8400.0,8700.0,677700],["2021-08-19",8700.0,9200.0,8700.0,8900.0,910300],["2021-08-20",8900.0,9100.0,8400.0,8600.0,885700],["2021-08-23",8700.0,8800.0,8500.0,8600.0,411000],["2021-08-24",8600.0,8700.0,8200.0,8400.0,387500],["2021-08-25",8400.0,9200.0,8200.0,9000.0,775800],["2021-08-26",9200.0,9300.0,8900.0,9000.0,561400],["2021-08-27",9100.0,9700.0,8900.0,9600.0,970800],["2021-08-30",9700.0,9800.0,9500.0,9700.0,953600],["2021-08-31",9700.0,9800.0,9500.0,9700.0,666300],["2021-09-01",9700.0,9800.0,9400.0,9700.0,724100],["2021-09-06",9700.0,9900.0,9500.0,9700.0,611900],["2021-09-07",9800.0,9800.0,9500.0,9500.0,478200],["2021-09-08",9500.0,9600.0,9400.0,9600.0,473900],["2021-09-09",9600.0,9600.0,9300.0,9400.0,339800],["2021-09-10",9400.0,9600.0,9300.0,9500.0,199200],["2021-09-13",9500.0,9600.0,9200.0,9300.0,398200],["2021-09-14",9300.0,9300.0,9000.0,9100.0,319400],["2021-09-15",9100.0,9400.0,9000.0,9300.0,181900],["2021-09-16",9300.0,9400.0,9200.0,9300.0,101500],["2021-09-17",9300.0,9300.0,9200.0,9300.0,212900],["2021-09-20",9300.0,9300.0,9100.0,9100.0,262200],["2021-09-21",9100.0,9100.0,8800.0,9000.0,308500],["2021-09-22",9000.0,9900.0,8900.0,9900.0,915700],["2021-09-23",9900.0,10200.0,9400.0,9400.0,506400],["2021-09-24",9400.0,9400.0,9100.0,9200.0,168200],["2021-09-27",9400.0,9400.0,8600.0,8600.0,442100],["2021-09-28",8600.0,8800.0,8200.0,8700.0,280500],["2021-09-29",8800.0,8800.0,8400.0,8700.0,98500],["2021-09-30",8600.0,8800.0,8600.0,8800.0,97500],["2021-10-01",8800.0,8800.0,8600.0,8600.0,248200],["2021-10-04",8500.0,8700.0,8400.0,8600.0,195900],["2021-10-05",8600.0,9000.0,8500.0,8900.0,154400],["2021-10-06",8900.0,8900.0,8700.0,8900.0,69400],["2021-10-07",8900.0,9500.0,8800.0,9200.0,273300],["2021-10-08",9100.0,9400.0,9000.0,9100.0,140200],["2021-10-11",9100.0,9100.0,8900.0,9100.0,108700],["2021-10-12",9000.0,9000.0,8800.0,9000.0,108900],["2021-10-13",9000.0,9100.0,8800.0,8900.0,132300],["2021-10-14",8900.0,9100.0,8800.0,9000.0,111900],["2021-10-15",9000.0,9100.0,8900.0,9000.0,116000],["2021-10-18",9000.0,9100.0,8900.0,9000.0,118500],["2021-10-19",9000.0,9000.0,8900.0,8900.0,110500],["2021-10-20",9000.0,9300.0,8900.0,9100.0,381100],["2021-10-21",9100.0,9100.0,9000.0,9100.0,83900],["2021-10-22",9100.0,9300.0,9100.0,9300.0,247700],["2021-10-25",9300.0,9400.0,9000.0,9000.0,624700],["2021-10-26",9100.0,9100.0,8900.0,9100.0,152400],["2021-10-27",9100.0,9600.0,9000.0,9300.0,1233300],["2021-10-28",9300.0,9900.0,9300.0,9700.0,1437500],["2021-10-29",9700.0,10000.0,9600.0,9800.0,973900],["2021-11-01",9900.0,10300.0,9700.0,9700.0,1470900],["2021-11-02",9800.0,10000.0,9700.0,9800.0,1072300],["2021-11-03",9900.0,10000.0,9500.0,9700.0,1428700],["2021-11-04",9600.0,9900.0,9500.0,9900.0,940100],["2021-11-05",9900.0,10800.0,9900.0,10800.0,2750240],["2021-11-08",11000.0,11500.0,10700.0,10900.0,1494000],["2021-11-09",10900.0,11000.0,10400.0,10600.0,1074900],["2021-11-10",10400.0,11600.0,10300.0,11600.0,2524400],["2021-11-11",11600.0,12200.0,11300.0,11700.0,1501300],["2021-11-12",11800.0,11800.0,11300.0,11600.0,927880],["2021-11-15",11700.0,12200.0,11100.0,11600.0,2020200],["2021-11-16",11600.0,11700.0,11200.0,11200.0,916400],["2021-11-17",11200.0,11800.0,11200.0,11400.0,858500],["2021-11-18",11400.0,11700.0,11200.0,11500.0,1161100],["2021-11-19",11500.0,12600.0,11400.0,12400.0,4168880],["2021-11-22",12600.0,13600.0,11900.0,12600.0,1725100],["2021-11-23",12600.0,12700.0,11900.0,12400.0,892600],["2021-11-24",12400.0,13300.0,12100.0,12300.0,979000],["2021-11-25",12300.0,12300.0,11600.0,11900.0,960400],["2021-11-26",12000.0,12300.0,11500.0,11700.0,1209400],["2021-11-29",11400.0,12500.0,11200.0,12500.0,1897600],["2021-11-30",12600.0,13300.0,12400.0,12700.0,1483700],["2021-12-01",12700.0,12700.0,12100.0,12400.0,798200],["2021-12-02",12400.0,13200.0,12100.0,12800.0,1422800],["2021-12-03",12800.0,13200.0,12100.0,12300.0,1125200],["2021-12-06",12300.0,12300.0,11100.0,11300.0,1311100],["2021-12-07",11300.0,11800.0,11000.0,11700.0,679600],["2021-12-08",11700.0,11700.0,11300.0,11500.0,342700],["2021-12-09",11500.0,11700.0,11300.0,11500.0,371000],["2021-12-10",11600.0,11600.0,11300.0,11500.0,509200],["2021-12-13",11500.0,12200.0,11300.0,11600.0,767300],["2021-12-14",11600.0,11900.0,11500.0,11600.0,473600],["2021-12-15",11500.0,11700.0,11400.0,11600.0,586200],["2021-12-16",11600.0,12100.0,11400.0,11800.0,667400],["2021-12-17",11800.0,12000.0,11700.0,11900.0,457000],["2021-12-20",11900.0,11900.0,11300.0,11300.0,643800],["2021-12-21",11500.0,11800.0,11300.0,11600.0,699500],["2021-12-22",11700.0,11700.0,11300.0,11600.0,929300],["2021-12-23",11600.0,11800.0,11400.0,11700.0,1160400],["2021-12-24",11700.0,12800.0,11700.0,12700.0,2155300],["2021-12-27",12700.0,13100.0,12200.0,12500.0,920300],["2021-12-28",12600.0,12600.0,12000.0,12400.0,1187700],["2021-12-29",12400.0,12700.0,12000.0,12200.0,1096900],["2021-12-30",12200.0,12300.0,11900.0,11900.0,874100],["2021-12-31",11900.0,11900.0,11600.0,11700.0,659300],["2022-01-04",11700.0,12400.0,11600.0,12400.0,828500],["2022-01-05",12400.0,12500.0,11900.0,11900.0,676980],["2022-01-06",11900.0,12100.0,11700.0,11900.0,722800],["2022-01-07",12200.0,12300.0,11900.0,12200.0,924700],["2022-01-10",12400.0,13100.0,12200.0,12500.0,2656100],["2022-01-11",12400.0,12700.0,12100.0,12300.0,783100],["2022-01-12",12300.0,12300.0,11500.0,12000.0,732900],["2022-01-13",11900.0,12000.0,10800.0,10800.0,1548200],["2022-01-14",10800.0,11100.0,10200.0,10500.0,654700],["2022-01-17",10500.0,11000.0,9500.0,9500.0,750600],["2022-01-18",9500.0,9900.0,9200.0,9300.0,787340],["2022-01-19",9300.0,9800.0,9300.0,9700.0,292350],["2022-01-20",9700.0,10400.0,9400.0,10300.0,313200],["2022-01-21",10300.0,10300.0,10000.0,10000.0,367400],["2022-01-24",9900.0,10000.0,9000.0,9300.0,566700],["2022-01-25",9400.0,9800.0,9200.0,9600.0,246300],["2022-01-26",9800.0,9800.0,9500.0,9500.0,154300],["2022-01-27",9500.0,9500.0,9200.0,9400.0,216900],["2022-01-28",9500.0,9500.0,9200.0,9300.0,241100],["2022-02-07",9400.0,10000.0,9400.0,10000.0,270300],["2022-02-08",10300.0,10500.0,10000.0,10300.0,478300],["2022-02-09",10300.0,10900.0,10300.0,10800.0,571000],["2022-02-10",10800.0,10900.0,10500.0,10800.0,502600],["2022-02-11",10900.0,11300.0,10800.0,11100.0,812700],["2022-02-14",11100.0,11100.0,10800.0,10900.0,368400],["2022-02-15",10900.0,10900.0,10700.0,10800.0,266500],["2022-02-16",10800.0,11000.0,10800.0,11000.0,328700],["2022-02-17",11000.0,11000.0,10800.0,10900.0,206100],["2022-02-18",10900.0,11200.0,10900.0,11000.0,776000],["2022-02-21",11000.0,11300.0,11000.0,11300.0,584300],["2022-02-22",11300.0,11300.0,10900.0,11000.0,389300],["2022-02-23",11000.0,11300.0,10900.0,11200.0,624600],["2022-02-24",11100.0,11200.0,10300.0,10800.0,1024800],["2022-02-25",10800.0,11000.0,10800.0,10900.0,441900],["2022-02-28",10900.0,11500.0,10800.0,11300.0,800500],["2022-03-01",11300.0,11400.0,11100.0,11100.0,1645800],["2022-03-02",11100.0,11200.0,10900.0,10900.0,1770400],["2022-03-03",10900.0,11300.0,10800.0,11100.0,813100],["2022-03-04",11300.0,11300.0,11000.0,11000.0,1012200],["2022-03-07",11100.0,11500.0,10900.0,11500.0,1675600],["2022-03-08",11600.0,11800.0,11400.0,11400.0,1311900],["2022-03-09",11400.0,11500.0,11100.0,11400.0,474300],["2022-03-10",11400.0,12100.0,11400.0,11800.0,2393400],["2022-03-11",11500.0,12000.0,11300.0,11500.0,957700],["2022-03-14",11500.0,11500.0,10900.0,11100.0,735200],["2022-03-15",11100.0,11200.0,10800.0,11000.0,1020200],["2022-03-16",11000.0,11400.0,11000.0,11200.0,625600],["2022-03-17",11200.0,11700.0,11200.0,11300.0,805300],["2022-03-18",11300.0,11400.0,11100.0,11200.0,824440],["2022-03-21",11200.0,11300.0,11100.0,11200.0,952600],["2022-03-22",11200.0,11500.0,11200.0,11300.0,1210400],["2022-03-23",11300.0,11800.0,11200.0,11600.0,1802500],["2022-03-24",11700.0,11700.0,11400.0,11500.0,866880],["2022-03-25",11500.0,11600.0,11400.0,11500.0,1009800],["2022-03-28",11400.0,12000.0,11300.0,11900.0,2591300],["2022-03-29",12000.0,12400.0,11700.0,12000.0,2068500],["2022-03-30",12000.0,12000.0,11400.0,11400.0,1035700],["2022-03-31",11400.0,11600.0,11100.0,11100.0,946300],["2022-04-01",11100.0,11300.0,10800.0,11200.0,1053900],["2022-04-04",11200.0,11400.0,11100.0,11400.0,674000],["2022-04-05",11400.0,11400.0,11200.0,11300.0,686000],["2022-04-06",11200.0,11300.0,10900.0,11000.0,959300],["2022-04-07",10900.0,11100.0,10900.0,11000.0,661400],["2022-04-08",11000.0,11000.0,10800.0,10800.0,413600],["2022-04-12",10800.0,10900.0,10200.0,10300.0,935200],["2022-04-13",10300.0,10500.0,10100.0,10500.0,353600],["2022-04-14",10600.0,10600.0,10200.0,10300.0,443500],["2022-04-15",10300.0,10300.0,10100.0,10200.0,247400],["2022-04-18",10200.0,10200.0,9200.0,9200.0,1048800],["2022-04-19",9300.0,9500.0,8300.0,8500.0,384400],["2022-04-20",8600.0,8700.0,8200.0,8300.0,487200],["2022-04-21",8300.0,8300.0,7500.0,7800.0,726700],["2022-04-22",7800.0,8500.0,7500.0,8100.0,512900],["2022-04-25",8100.0,8500.0,7600.0,8100.0,685500],["2022-04-26",7900.0,8300.0,7700.0,8200.0,261200],["2022-04-27",8200.0,8500.0,8100.0,8400.0,297800],["2022-04-28",8500.0,8900.0,8400.0,8900.0,731200],["2022-04-29",9000.0,9200.0,8700.0,9100.0,400900],["2022-05-04",9000.0,9200.0,8900.0,9200.0,268200],["2022-05-05",9200.0,9300.0,8800.0,8900.0,214000],["2022-05-06",8800.0,8900.0,8500.0,8600.0,284600],["2022-05-09",8500.0,8500.0,7800.0,8000.0,456700],["2022-05-10",8000.0,8100.0,7700.0,8100.0,277700],["2022-05-11",8100.0,8300.0,8100.0,8300.0,194600],["2022-05-12",8300.0,8300.0,7700.0,7800.0,263800],["2022-05-13",7800.0,7900.0,7100.0,7300.0,458800],["2022-05-16",7500.0,8000.0,7500.0,7600.0,111500],["2022-05-17",7600.0,8200.0,7500.0,8100.0,304500],["2022-05-18",8300.0,8400.0,8000.0,8100.0,168300],["2022-05-19",8100.0,8100.0,7600.0,7900.0,186200],["2022-05-20",7800.0,8500.0,7700.0,8400.0,892300],["2022-05-23",8500.0,8800.0,8300.0,8300.0,299000],["2022-05-24",8300.0,8500.0,8100.0,8400.0,165900],["2022-05-25",8400.0,8600.0,8100.0,8500.0,550900],["2022-05-26",8500.0,8500.0,8300.0,8500.0,273100],["2022-05-27",8400.0,8600.0,8300.0,8500.0,222300],["2022-05-30",8400.0,8600.0,8300.0,8500.0,414000],["2022-05-31",8500.0,8900.0,8400.0,8500.0,342200],["2022-06-01",8500.0,8800.0,8400.0,8600.0,314200],["2022-06-02",8500.0,8600.0,8400.0,8400.0,413300],["2022-06-03",8300.0,8400.0,8100.0,8400.0,193400],["2022-06-06",8400.0,8600.0,8200.0,8200.0,161400],["2022-06-07",8200.0,8300.0,7800.0,8000.0,338800],["2022-06-08",8000.0,8300.0,7900.0,7900.0,367900],["2022-06-09",7900.0,8200.0,7900.0,8200.0,245800],["2022-06-10",8200.0,8200.0,7900.0,8100.0,172500],["2022-06-13",8000.0,8000.0,7400.0,7500.0,335900],["2022-06-14",7400.0,7600.0,7300.0,7400.0,189700],["2022-06-15",7500.0,7500.0,7000.0,7100.0,294700],["2022-06-16",7300.0,7300.0,6900.0,6900.0,482400],["2022-06-17",6800.0,6800.0,6600.0,6600.0,184000],["2022-06-20",6600.0,6700.0,6100.0,6200.0,327000],["2022-06-21",6100.0,6400.0,6000.0,6100.0,2217800],["2022-06-22",6100.0,6400.0,6100.0,6400.0,214000],["2022-06-23",6400.0,6600.0,6300.0,6500.0,90700],["2022-06-24",6500.0,6800.0,6500.0,6600.0,178400],["2022-06-27",6700.0,6900.0,6600.0,6700.0,212500],["2022-06-28",6700.0,7100.0,6700.0,7000.0,273028],["2022-06-29",7100.0,7300.0,6900.0,7200.0,288000],["2022-06-30",7200.0,7200.0,6800.0,6900.0,275500],["2022-07-01",6800.0,6800.0,6500.0,6700.0,357000],["2022-07-04",6700.0,6900.0,6600.0,6700.0,193400],["2022-07-05",6800.0,6800.0,6500.0,6600.0,251000],["2022-07-06",6500.0,6700.0,6400.0,6600.0,335600],["2022-07-07",6600.0,6800.0,6400.0,6700.0,262200],["2022-07-08",6700.0,6900.0,6600.0,6700.0,143400],["2022-07-11",6700.0,6700.0,6400.0,6600.0,238400],["2022-07-12",6600.0,6700.0,6500.0,6700.0,143100],["2022-07-13",6700.0,6800.0,6600.0,6800.0,292800],["2022-07-14",6700.0,6900.0,6600.0,6700.0,245400],["2022-07-15",6700.0,6900.0,6700.0,6800.0,300900],["2022-07-18",6900.0,7000.0,6800.0,6800.0,631600],["2022-07-19",6800.0,6900.0,6700.0,6700.0,238900],["2022-07-20",6800.0,7000.0,6800.0,6800.0,377600],["2022-07-21",6900.0,7100.0,6800.0,6900.0,362000],["2022-07-22",7000.0,7000.0,6800.0,6900.0,196200],["2022-07-25",6900.0,6900.0,6700.0,6700.0,120800],["2022-07-26",6800.0,6800.0,6600.0,6800.0,135500],["2022-07-27",6700.0,6800.0,6600.0,6800.0,251300],["2022-07-28",6800.0,6900.0,6700.0,6800.0,163800],["2022-07-29",6900.0,6900.0,6700.0,6800.0,167000],["2022-08-01",6800.0,6900.0,6800.0,6800.0,211800],["2022-08-02",6900.0,7400.0,6900.0,7400.0,880500],["2022-08-03",7200.0,7600.0,7200.0,7600.0,451300],["2022-08-04",7600.0,7800.0,7500.0,7600.0,482100],["2022-08-05",7500.0,7700.0,7500.0,7600.0,391300],["2022-08-08",7600.0,7700.0,7600.0,7700.0,393700],["2022-08-09",7600.0,7900.0,7600.0,7800.0,594900],["2022-08-10",7800.0,7800.0,7600.0,7600.0,471900],["2022-08-11",7700.0,7800.0,7500.0,7500.0,391900],["2022-08-12",7500.0,7600.0,7400.0,7600.0,266400],["2022-08-15",7700.0,7700.0,7500.0,7600.0,206000],["2022-08-16",7600.0,7600.0,7400.0,7500.0,377500],["2022-08-17",7500.0,7600.0,7400.0,7600.0,141100],["2022-08-18",7600.0,7600.0,7400.0,7400.0,549000],["2022-08-19",7400.0,7500.0,7200.0,7500.0,329400],["2022-08-22",7500.0,7500.0,7200.0,7300.0,365900],["2022-08-23",7300.0,7400.0,7100.0,7400.0,4499600],["2022-08-24",7400.0,7500.0,7300.0,7400.0,249600],["2022-08-25",7400.0,7600.0,7400.0,7500.0,360500],["2022-08-26",7500.0,7500.0,7200.0,7200.0,849100],["2022-08-29",7100.0,7200.0,6900.0,6900.0,703300],["2022-08-30",7000.0,7200.0,6800.0,6900.0,589000],["2022-08-31",6900.0,7000.0,6800.0,6800.0,365300],["2022-09-05",6800.0,7000.0,6700.0,6800.0,492300],["2022-09-06",6800.0,6900.0,6700.0,6800.0,463100],["2022-09-07",6800.0,6800.0,6700.0,6700.0,185900],["2022-09-08",6700.0,6800.0,6600.0,6700.0,187800],["2022-09-09",6600.0,6700.0,6500.0,6600.0,389500],["2022-09-12",6600.0,6700.0,6600.0,6700.0,163600],["2022-09-13",6700.0,6900.0,6600.0,6700.0,603600],["2022-09-14",6600.0,6700.0,6500.0,6600.0,308400],["2022-09-15",6600.0,6700.0,6500.0,6600.0,213700],["2022-09-16",6600.0,6600.0,6400.0,6500.0,288600],["2022-09-19",6500.0,6600.0,6100.0,6200.0,301500],["2022-09-20",6200.0,6300.0,6000.0,6200.0,579200],["2022-09-21",6100.0,6200.0,5900.0,6000.0,428400],["2022-09-22",6000.0,6000.0,5800.0,5900.0,389600],["2022-09-23",5900.0,6400.0,5900.0,6200.0,631900],["2022-09-26",6200.0,6200.0,5700.0,5700.0,406200],["2022-09-27",5700.0,6000.0,5700.0,5800.0,303700],["2022-09-28",5700.0,5900.0,5500.0,5700.0,193900],["2022-09-29",5700.0,6000.0,5500.0,5700.0,324800],["2022-09-30",5600.0,5600.0,5300.0,5600.0,370800],["2022-10-03",5600.0,5600.0,5100.0,5100.0,354700],["2022-10-04",5100.0,5300.0,4900.0,4900.0,355400],["2022-10-05",5000.0,5200.0,5000.0,5100.0,224300],["2022-10-06",5200.0,5200.0,4900.0,4900.0,121600],["2022-10-07",4900.0,4900.0,4500.0,4500.0,704200],["2022-10-10",4100.0,4700.0,4100.0,4700.0,165700],["2022-10-11",4700.0,4700.0,4400.0,4400.0,1088700],["2022-10-12",4300.0,4500.0,4300.0,4500.0,211800],["2022-10-13",4500.0,4500.0,4300.0,4300.0,212400],["2022-10-14",4300.0,4600.0,4300.0,4500.0,296600],["2022-10-17",4500.0,4600.0,4400.0,4500.0,84500],["2022-10-18",4600.0,4800.0,4600.0,4700.0,349100],["2022-10-19",4700.0,4700.0,4500.0,4700.0,124300],["2022-10-20",4600.0,4700.0,4500.0,4500.0,96100],["2022-10-21",4600.0,4600.0,4200.0,4200.0,230400],["2022-10-24",4300.0,4300.0,3800.0,3800.0,283400],["2022-10-25",3800.0,4000.0,3700.0,3900.0,240500],["2022-10-26",4000.0,4000.0,3800.0,3800.0,73800],["2022-10-27",3900.0,4100.0,3800.0,4000.0,203000],["2022-10-28",4100.0,4200.0,3900.0,4000.0,158700],["2022-10-31",4000.0,4100.0,3800.0,3900.0,181300],["2022-11-01",3900.0,4000.0,3900.0,3900.0,161400],["2022-11-02",3900.0,4000.0,3900.0,4000.0,102000],["2022-11-03",4000.0,4000.0,3800.0,3900.0,105200],["2022-11-04",3900.0,3900.0,3700.0,3700.0,131500],["2022-11-07",3700.0,3800.0,3400.0,3400.0,246500],["2022-11-08",3400.0,3600.0,3200.0,3300.0,131000],["2022-11-09",3300.0,3500.0,3300.0,3400.0,112700],["2022-11-10",3100.0,3400.0,3100.0,3100.0,244200],["2022-11-11",3100.0,3300.0,3100.0,3200.0,172000],["2022-11-14",3200.0,3200.0,2900.0,2900.0,353700],["2022-11-15",2900.0,3000.0,2700.0,2700.0,201000],["2022-11-16",2600.0,2900.0,2500.0,2900.0,203700],["2022-11-17",3100.0,3100.0,3000.0,3100.0,240600],["2022-11-18",3100.0,3200.0,2900.0,3100.0,133200],["2022-11-21",3100.0,3200.0,3100.0,3200.0,237700],["2022-11-22",3100.0,3500.0,3100.0,3400.0,161300],["2022-11-23",3300.0,3400.0,3200.0,3200.0,136400],["2022-11-24",3100.0,3200.0,3000.0,3100.0,98100],["2022-11-25",3200.0,3300.0,3200.0,3200.0,153300],["2022-11-28",3200.0,3500.0,3200.0,3500.0,504700],["2022-11-29",3600.0,3700.0,3500.0,3600.0,370700],["2022-11-30",3600.0,3800.0,3500.0,3700.0,426100],["2022-12-01",3700.0,3900.0,3700.0,3800.0,613800],["2022-12-02",3800.0,3900.0,3700.0,3900.0,206500],["2022-12-05",3900.0,4100.0,3900.0,4000.0,557300],["2022-12-06",4100.0,4100.0,3700.0,3700.0,397700],["2022-12-07",3700.0,3800.0,3500.0,3600.0,299700],["2022-12-08",3600.0,3800.0,3600.0,3700.0,309900],["2022-12-09",3700.0,3700.0,3500.0,3700.0,150000],["2022-12-12",3700.0,3900.0,3600.0,3700.0,336900],["2022-12-13",3400.0,3700.0,3400.0,3700.0,156400],["2022-12-14",3700.0,3700.0,3500.0,3600.0,407300],["2022-12-15",3700.0,3700.0,3500.0,3600.0,278800],["2022-12-16",3500.0,3700.0,3500.0,3600.0,120500],["2022-12-19",3600.0,3900.0,3600.0,3900.0,1288000],["2022-12-20",3900.0,3900.0,3600.0,3700.0,249900],["2022-12-21",3800.0,3800.0,3400.0,3400.0,729900],["2022-12-22",3400.0,3500.0,3300.0,3400.0,190700],["2022-12-23",3400.0,3400.0,3200.0,3300.0,1196800],["2022-12-26",3300.0,3400.0,3100.0,3100.0,661100],["2022-12-27",3100.0,3100.0,2900.0,3100.0,632900],["2022-12-28",3100.0,3300.0,3000.0,3200.0,760800],["2022-12-29",3200.0,3300.0,3000.0,3100.0,176700],["2022-12-30",3200.0,3200.0,3000.0,3000.0,149500],["2023-01-03",3000.0,3200.0,2800.0,3200.0,346600],["2023-01-04",3300.0,3300.0,3100.0,3100.0,332800],["2023-01-05",3100.0,3200.0,3100.0,3100.0,232800],["2023-01-06",3100.0,3200.0,3100.0,3100.0,211900],["2023-01-09",3100.0,3200.0,3100.0,3100.0,302000],["2023-01-10",3100.0,3200.0,3000.0,3100.0,139400],["2023-01-11",3200.0,3300.0,3200.0,3200.0,436300],["2023-01-12",3200.0,3300.0,3100.0,3200.0,206100],["2023-01-13",3200.0,3300.0,3100.0,3200.0,56000],["2023-01-16",3200.0,3200.0,3100.0,3100.0,98000],["2023-01-17",3200.0,3200.0,3100.0,3200.0,187900],["2023-01-18",3200.0,3300.0,3100.0,3200.0,239700],["2023-01-19",3200.0,3300.0,3200.0,3300.0,139400],["2023-01-27",3300.0,3400.0,3200.0,3300.0,525800],["2023-01-30",3300.0,3600.0,3300.0,3600.0,1158600],["2023-01-31",3600.0,3600.0,3400.0,3600.0,677600],["2023-02-01",3600.0,3600.0,3400.0,3500.0,758600],["2023-02-02",3500.0,3500.0,3300.0,3300.0,270000],["2023-02-03",3400.0,3500.0,3300.0,3500.0,307100],["2023-02-06",3600.0,3600.0,3400.0,3400.0,237700],["2023-02-07",3400.0,3500.0,3300.0,3300.0,256400],["2023-02-08",3300.0,3400.0,3200.0,3300.0,264900],["2023-02-09",3300.0,3400.0,3300.0,3300.0,146900],["2023-02-10",3300.0,3300.0,3200.0,3300.0,449300],["2023-02-13",3300.0,3300.0,3100.0,3100.0,231600],["2023-02-14",3100.0,3200.0,3100.0,3100.0,143300],["2023-02-15",3200.0,3300.0,3100.0,3200.0,225500],["2023-02-16",3300.0,3300.0,3100.0,3200.0,230100],["2023-02-17",3100.0,3300.0,3100.0,3200.0,163100],["2023-02-20",3300.0,3400.0,3200.0,3300.0,276300],["2023-02-21",3400.0,3500.0,3300.0,3400.0,171700],["2023-02-22",3400.0,3700.0,3300.0,3400.0,1112000],["2023-02-23",3700.0,3700.0,3300.0,3400.0,547900],["2023-02-24",3500.0,3700.0,3500.0,3700.0,1106400],["2023-02-27",3700.0,3900.0,3600.0,3700.0,976200],["2023-02-28",3700.0,3800.0,3400.0,3400.0,1347400],["2023-03-01",3400.0,3600.0,3400.0,3500.0,423800],["2023-03-02",3600.0,3600.0,3400.0,3500.0,308700],["2023-03-03",3500.0,3600.0,3400.0,3400.0,221300],["2023-03-06",3400.0,3600.0,3400.0,3400.0,573100],["2023-03-07",3500.0,3500.0,3400.0,3500.0,142300],["2023-03-08",3400.0,3500.0,3400.0,3400.0,244900],["2023-03-09",3400.0,3500.0,3400.0,3400.0,192900],["2023-03-10",3400.0,3500.0,3400.0,3400.0,394900],["2023-03-13",3400.0,3400.0,3300.0,3300.0,136600],["2023-03-14",3300.0,3300.0,3200.0,3300.0,277900],["2023-03-15",3300.0,3400.0,3300.0,3400.0,95500],["2023-03-16",3300.0,3400.0,3300.0,3300.0,202400],["2023-03-17",3300.0,3400.0,3200.0,3300.0,196900],["2023-03-20",3300.0,3400.0,3200.0,3300.0,89600],["2023-03-21",3300.0,3300.0,3200.0,3300.0,100700],["2023-03-22",3300.0,3300.0,3200.0,3300.0,108500],["2023-03-23",3200.0,3300.0,3200.0,3200.0,54800],["2023-03-24",3300.0,3300.0,3200.0,3300.0,73000],["2023-03-27",3300.0,3300.0,3200.0,3300.0,412500],["2023-03-28",3300.0,3400.0,3300.0,3300.0,120600],["2023-03-29",3300.0,3400.0,3200.0,3300.0,154400],["2023-03-30",3300.0,3400.0,3300.0,3300.0,210300],["2023-03-31",3300.0,3300.0,3200.0,3200.0,139500],["2023-04-03",3300.0,3400.0,3300.0,3300.0,135100],["2023-04-04",3300.0,3400.0,3300.0,3400.0,151200],["2023-04-05",3400.0,3600.0,3400.0,3500.0,827700],["2023-04-06",3500.0,3700.0,3500.0,3600.0,668300],["2023-04-07",3500.0,3600.0,3400.0,3600.0,377700],["2023-04-10",3600.0,3600.0,3400.0,3500.0,382300],["2023-04-11",3500.0,3500.0,3400.0,3500.0,158900],["2023-04-12",3500.0,3600.0,3400.0,3400.0,325600],["2023-04-13",3500.0,3700.0,3400.0,3700.0,1249100],["2023-04-14",3700.0,3700.0,3500.0,3500.0,550200],["2023-04-17",3500.0,3500.0,3300.0,3400.0,349400],["2023-04-18",3400.0,3500.0,3400.0,3500.0,52700],["2023-04-19",3500.0,3500.0,3400.0,3400.0,97600],["2023-04-20",3400.0,3600.0,3300.0,3500.0,556500],["2023-04-21",3500.0,3600.0,3400.0,3500.0,210400],["2023-04-24",3500.0,3500.0,3400.0,3500.0,163600],["2023-04-25",3500.0,3600.0,3400.0,3500.0,166900],["2023-04-26",3500.0,3500.0,3400.0,3500.0,146500],["2023-04-27",3500.0,3700.0,3400.0,3600.0,913600],["2023-04-28",3600.0,3600.0,3400.0,3500.0,753400],["2023-05-04",3500.0,3500.0,3400.0,3400.0,271400],["2023-05-05",3400.0,3600.0,3400.0,3500.0,427500],["2023-05-08",3500.0,3700.0,3500.0,3600.0,821900],["2023-05-09",3600.0,3700.0,3500.0,3500.0,187400],["2023-05-10",3500.0,3700.0,3500.0,3600.0,929500],["2023-05-11",3600.0,3900.0,3600.0,3800.0,1554500],["2023-05-12",3900.0,3900.0,3600.0,3700.0,692700],["2023-05-15",3700.0,4000.0,3700.0,3900.0,986100],["2023-05-16",3900.0,4200.0,3800.0,4100.0,1686500],["2023-05-17",4100.0,4200.0,3900.0,3900.0,728900],["2023-05-18",3900.0,4100.0,3900.0,3900.0,701800],["2023-05-19",3900.0,4000.0,3700.0,3800.0,878500],["2023-05-22",3800.0,3900.0,3700.0,3800.0,306400],["2023-05-23",3800.0,3900.0,3700.0,3800.0,364700],["2023-05-24",3800.0,3900.0,3700.0,3800.0,520000],["2023-05-25",3700.0,3800.0,3700.0,3700.0,173500],["2023-05-26",3800.0,4000.0,3700.0,3900.0,892600],["2023-05-29",4000.0,4200.0,4000.0,4200.0,1169300],["2023-05-30",4400.0,4500.0,4200.0,4300.0,925300],["2023-05-31",4400.0,4400.0,4200.0,4400.0,798800],["2023-06-01",4400.0,4800.0,4300.0,4700.0,1088900],["2023-06-02",4700.0,4700.0,4300.0,4300.0,1347500],["2023-06-05",4300.0,4500.0,4300.0,4300.0,594100],["2023-06-06",4300.0,4500.0,4200.0,4500.0,1105600],["2023-06-07",4600.0,4800.0,4500.0,4500.0,1177600],["2023-06-08",4600.0,4800.0,4500.0,4500.0,1617600],["2023-06-09",4500.0,4600.0,4300.0,4500.0,794900],["2023-06-12",4500.0,4700.0,4500.0,4700.0,1124200],["2023-06-13",4700.0,4800.0,4600.0,4700.0,1301000],["2023-06-14",4700.0,5000.0,4600.0,4700.0,1750700],["2023-06-15",4700.0,4800.0,4400.0,4500.0,681300],["2023-06-16",4500.0,4700.0,4300.0,4300.0,1137700],["2023-06-19",4400.0,4400.0,4100.0,4100.0,1085300],["2023-06-20",4200.0,4400.0,4100.0,4300.0,424100],["2023-06-21",4300.0,4400.0,4200.0,4400.0,516000],["2023-06-22",4400.0,4400.0,4300.0,4300.0,439000],["2023-06-23",4300.0,4500.0,4200.0,4400.0,920900],["2023-06-26",4400.0,4400.0,4200.0,4300.0,1106700],["2023-06-27",4300.0,4400.0,4200.0,4300.0,246100],["2023-06-28",4300.0,4400.0,4200.0,4200.0,334500],["2023-06-29",4200.0,4300.0,4100.0,4200.0,428000],["2023-06-30",4100.0,4300.0,4100.0,4100.0,609500],["2023-07-03",4100.0,4300.0,4100.0,4200.0,272600],["2023-07-04",4200.0,4300.0,4200.0,4300.0,542000],["2023-07-05",4300.0,4300.0,4200.0,4300.0,291400],["2023-07-06",4300.0,4300.0,4100.0,4200.0,241200],["2023-07-07",4200.0,4200.0,4000.0,4100.0,351500],["2023-07-10",4100.0,4300.0,4100.0,4200.0,400400],["2023-07-11",4200.0,4300.0,4100.0,4200.0,379900],["2023-07-12",4200.0,4300.0,4100.0,4200.0,278400],["2023-07-13",4200.0,4300.0,4200.0,4200.0,265700],["2023-07-14",4300.0,4400.0,4200.0,4400.0,716000],["2023-07-17",4400.0,4500.0,4300.0,4400.0,838200],["2023-07-18",4400.0,4500.0,4300.0,4300.0,497000],["2023-07-19",4300.0,4400.0,4200.0,4200.0,328000],["2023-07-20",4300.0,4400.0,4200.0,4400.0,214400],["2023-07-21",4400.0,4400.0,4300.0,4300.0,274100],["2023-07-24",4300.0,4400.0,4200.0,4400.0,554200],["2023-07-25",4300.0,4500.0,4300.0,4400.0,734000],["2023-07-26",4400.0,4400.0,4200.0,4300.0,712900],["2023-07-27",4300.0,4400.0,4200.0,4300.0,280900],["2023-07-28",4300.0,4400.0,4200.0,4300.0,585900],["2023-07-31",4300.0,4400.0,4300.0,4300.0,495000],["2023-08-01",4300.0,4500.0,4300.0,4300.0,1296900],["2023-08-02",4300.0,4500.0,4300.0,4400.0,686900],["2023-08-03",4400.0,4500.0,4300.0,4300.0,1117800],["2023-08-04",4300.0,4500.0,4300.0,4400.0,598900],["2023-08-07",4400.0,4600.0,4400.0,4600.0,1352300],["2023-08-08",4600.0,4700.0,4500.0,4600.0,760900],["2023-08-09",4500.0,5000.0,4500.0,5000.0,2290500],["2023-08-10",5200.0,5500.0,5200.0,5300.0,3669300],["2023-08-11",5300.0,5400.0,4900.0,5200.0,1493600],["2023-08-14",5200.0,5200.0,4900.0,5000.0,1373700],["2023-08-15",5000.0,5200.0,4900.0,5000.0,849600],["2023-08-16",5100.0,5200.0,4900.0,5000.0,1008900],["2023-08-17",5000.0,5100.0,4900.0,4900.0,833800],["2023-08-18",4900.0,5000.0,4500.0,4500.0,1318700],["2023-08-21",4500.0,4500.0,4100.0,4400.0,1004800],["2023-08-22",4500.0,4500.0,4100.0,4400.0,424700],["2023-08-23",4400.0,4500.0,4200.0,4300.0,395900],["2023-08-24",4300.0,4300.0,4200.0,4300.0,368200],["2023-08-25",4300.0,4400.0,4200.0,4300.0,288300],["2023-08-28",4400.0,4400.0,4200.0,4300.0,409400],["2023-08-29",4300.0,4400.0,4200.0,4400.0,452200],["2023-08-30",4400.0,4400.0,4300.0,4300.0,355300],["2023-08-31",4300.0,4400.0,4300.0,4300.0,278300],["2023-09-05",4400.0,4700.0,4300.0,4600.0,1000300],["2023-09-06",4600.0,4600.0,4400.0,4500.0,295100],["2023-09-07",4500.0,4600.0,4400.0,4500.0,511800],["2023-09-08",4500.0,4600.0,4400.0,4500.0,623400],["2023-09-11",4400.0,4600.0,4300.0,4400.0,797000],["2023-09-12",4400.0,4500.0,4300.0,4500.0,349300],["2023-09-13",4500.0,4500.0,4300.0,4300.0,400200],["2023-09-14",4300.0,4400.0,4200.0,4300.0,388600],["2023-09-15",4300.0,4400.0,4200.0,4300.0,287200],["2023-09-18",4300.0,4400.0,4200.0,4300.0,305900],["2023-09-19",4300.0,4300.0,4100.0,4300.0,355600],["2023-09-20",4300.0,4400.0,4200.0,4300.0,189800],["2023-09-21",4300.0,4400.0,4200.0,4300.0,227000],["2023-09-22",4300.0,4300.0,4000.0,4200.0,532200],["2023-09-25",4200.0,4300.0,4000.0,4000.0,325900],["2023-09-26",4000.0,4000.0,3900.0,3900.0,509300],["2023-09-27",3900.0,3900.0,3700.0,3800.0,413000],["2023-09-28",3900.0,4000.0,3800.0,3800.0,241400],["2023-09-29",3900.0,4000.0,3800.0,3900.0,149500],["2023-10-02",3900.0,4000.0,3800.0,3900.0,53400],["2023-10-03",3900.0,3900.0,3700.0,3700.0,433300],["2023-10-04",3700.0,3800.0,3500.0,3800.0,192400],["2023-10-05",3800.0,3800.0,3700.0,3700.0,57200],["2023-10-06",3700.0,3800.0,3600.0,3800.0,61200],["2023-10-09",3800.0,3800.0,3700.0,3700.0,65900],["2023-10-10",3700.0,3900.0,3700.0,3800.0,171700],["2023-10-11",3800.0,3900.0,3800.0,3800.0,299100],["2023-10-12",3900.0,4000.0,3800.0,3800.0,380700],["2023-10-13",3800.0,3900.0,3700.0,3900.0,147700],["2023-10-16",3900.0,3900.0,3700.0,3800.0,139600],["2023-10-17",3700.0,3800.0,3700.0,3800.0,224600],["2023-10-18",3700.0,3800.0,3500.0,3500.0,434400],["2023-10-19",3600.0,3600.0,3400.0,3500.0,103400],["2023-10-20",3500.0,3500.0,3400.0,3500.0,178000],["2023-10-23",3500.0,3500.0,3400.0,3500.0,376880],["2023-10-24",3500.0,3500.0,3400.0,3500.0,48200],["2023-10-25",3500.0,3600.0,3500.0,3600.0,359400],["2023-10-26",3500.0,3500.0,3300.0,3400.0,379200],["2023-10-27",3400.0,3400.0,3200.0,3400.0,217300],["2023-10-30",3400.0,3400.0,3300.0,3300.0,95700],["2023-10-31",3300.0,3400.0,3100.0,3100.0,185300],["2023-11-01",3200.0,3200.0,3100.0,3200.0,128000],["2023-11-02",3200.0,3400.0,3200.0,3400.0,260000],["2023-11-03",3400.0,3400.0,3300.0,3400.0,131100],["2023-11-06",3400.0,3400.0,3300.0,3400.0,102400],["2023-11-07",3400.0,3400.0,3300.0,3400.0,158600],["2023-11-08",3400.0,3500.0,3300.0,3500.0,180800],["2023-11-09",3500.0,3600.0,3500.0,3500.0,229300],["2023-11-10",3500.0,3600.0,3500.0,3500.0,246300],["2023-11-13",3500.0,3600.0,3400.0,3500.0,118500],["2023-11-14",3500.0,3600.0,3500.0,3500.0,95400],["2023-11-15",3600.0,3700.0,3500.0,3500.0,268600],["2023-11-16",3600.0,3600.0,3500.0,3600.0,20600],["2023-11-17",3600.0,3700.0,3500.0,3600.0,520400],["2023-11-20",3500.0,3600.0,3400.0,3600.0,309100],["2023-11-21",3600.0,3600.0,3500.0,3500.0,405300],["2023-11-22",3500.0,3600.0,3400.0,3600.0,243700],["2023-11-23",3500.0,3600.0,3500.0,3500.0,255800],["2023-11-24",3500.0,3500.0,3300.0,3400.0,443800],["2023-11-27",3500.0,3500.0,3300.0,3400.0,178500],["2023-11-28",3400.0,3500.0,3400.0,3500.0,118900],["2023-11-29",3500.0,3500.0,3400.0,3400.0,91400],["2023-11-30",3400.0,3500.0,3400.0,3500.0,72600],["2023-12-01",3500.0,3500.0,3400.0,3500.0,67100],["2023-12-04",3500.0,3600.0,3400.0,3500.0,260800],["2023-12-05",3500.0,3600.0,3400.0,3500.0,138700],["2023-12-06",3500.0,3600.0,3500.0,3500.0,278900],["2023-12-07",3500.0,3600.0,3400.0,3500.0,220800],["2023-12-08",3500.0,3600.0,3400.0,3500.0,109200],["2023-12-11",3500.0,3600.0,3400.0,3500.0,213300],["2023-12-12",3500.0,3500.0,3400.0,3500.0,406000],["2023-12-13",3500.0,3600.0,3500.0,3500.0,195600],["2023-12-14",3500.0,3800.0,3500.0,3700.0,1005000],["2023-12-15",3700.0,3700.0,3500.0,3600.0,383400],["2023-12-18",3600.0,3900.0,3600.0,3800.0,488800],["2023-12-19",3800.0,3900.0,3600.0,3800.0,514100],["2023-12-20",3800.0,3800.0,3600.0,3600.0,165200],["2023-12-21",3600.0,3700.0,3500.0,3600.0,464300],["2023-12-22",3600.0,3700.0,3500.0,3600.0,456300],["2023-12-25",3600.0,3600.0,3500.0,3600.0,48000],["2023-12-26",3500.0,3600.0,3500.0,3500.0,54700],["2023-12-27",3600.0,3600.0,3500.0,3500.0,183000],["2023-12-28",3500.0,3600.0,3500.0,3500.0,82600],["2023-12-29",3600.0,3600.0,3500.0,3500.0,80100],["2024-01-02",3500.0,3600.0,3500.0,3600.0,57300],["2024-01-03",3500.0,3600.0,3500.0,3600.0,129100],["2024-01-04",3500.0,3700.0,3500.0,3600.0,376100],["2024-01-05",3600.0,3700.0,3600.0,3600.0,60600],["2024-01-08",3600.0,3700.0,3600.0,3600.0,130700],["2024-01-09",3600.0,3700.0,3600.0,3600.0,151600],["2024-01-10",3600.0,3700.0,3500.0,3500.0,77600],["2024-01-11",3600.0,3600.0,3500.0,3600.0,102500],["2024-01-12",3600.0,3600.0,3500.0,3500.0,338400],["2024-01-15",3500.0,3600.0,3500.0,3500.0,31800],["2024-01-16",3500.0,3600.0,3500.0,3500.0,352100],["2024-01-17",3500.0,3700.0,3400.0,3600.0,522000],["2024-01-18",3600.0,3600.0,3500.0,3600.0,30700],["2024-01-19",3600.0,3700.0,3500.0,3600.0,270800],["2024-01-22",3500.0,3600.0,3500.0,3600.0,110000],["2024-01-23",3600.0,3700.0,3600.0,3600.0,72300],["2024-01-24",3600.0,3700.0,3600.0,3600.0,214000],["2024-01-25",3600.0,3700.0,3600.0,3600.0,162500],["2024-01-26",3700.0,3800.0,3600.0,3700.0,204300],["2024-01-29",3700.0,3700.0,3600.0,3600.0,230200],["2024-01-30",3600.0,3600.0,3500.0,3600.0,67700],["2024-01-31",3600.0,3600.0,3500.0,3500.0,231300],["2024-02-01",3500.0,3600.0,3500.0,3600.0,103100],["2024-02-02",3600.0,3600.0,3500.0,3500.0,223200],["2024-02-05",3500.0,3500.0,3500.0,3500.0,203900],["2024-02-06",3500.0,3600.0,3500.0,3500.0,112300],["2024-02-07",3500.0,3600.0,3500.0,3500.0,72000],["2024-02-15",3600.0,3600.0,3500.0,3600.0,26100],["2024-02-16",3600.0,3600.0,3500.0,3600.0,69400],["2024-02-19",3600.0,3600.0,3500.0,3500.0,80600],["2024-02-20",3600.0,3700.0,3500.0,3600.0,661500],["2024-02-21",3600.0,3700.0,3600.0,3700.0,44500],["2024-02-22",3700.0,3800.0,3600.0,3700.0,707900],["2024-02-23",3700.0,3800.0,3600.0,3600.0,295500],["2024-02-26",3600.0,3700.0,3500.0,3600.0,114600],["2024-02-27",3600.0,3700.0,3600.0,3600.0,213700],["2024-02-28",3700.0,3700.0,3600.0,3600.0,18100],["2024-02-29",3600.0,3700.0,3600.0,3600.0,185100],["2024-03-01",3600.0,3700.0,3600.0,3700.0,131000],["2024-03-04",3700.0,3700.0,3600.0,3600.0,42300],["2024-03-05",3600.0,3700.0,3600.0,3700.0,325500],["2024-03-06",3700.0,3800.0,3600.0,3800.0,378000],["2024-03-07",3800.0,3800.0,3600.0,3700.0,395800],["2024-03-08",3700.0,3700.0,3600.0,3600.0,80000],["2024-03-11",3600.0,3700.0,3600.0,3600.0,228400],["2024-03-12",3600.0,3700.0,3500.0,3600.0,171900],["2024-03-13",3600.0,3800.0,3600.0,3700.0,411200],["2024-03-14",3700.0,3800.0,3600.0,3700.0,246900],["2024-03-15",3700.0,3700.0,3600.0,3600.0,206100],["2024-03-18",3600.0,3700.0,3500.0,3600.0,381000],["2024-03-19",3600.0,3700.0,3500.0,3600.0,114400],["2024-03-20",3600.0,3700.0,3600.0,3600.0,128100],["2024-03-21",3600.0,3700.0,3600.0,3600.0,204900],["2024-03-22",3600.0,3700.0,3600.0,3600.0,226400],["2024-03-25",3700.0,3700.0,3500.0,3600.0,153400],["2024-03-26",3600.0,3700.0,3600.0,3600.0,78100],["2024-03-27",3600.0,3700.0,3600.0,3700.0,25300],["2024-03-28",3700.0,3700.0,3600.0,3700.0,252000],["2024-03-29",3600.0,3700.0,3600.0,3600.0,42000],["2024-04-01",3600.0,3700.0,3600.0,3600.0,200400],["2024-04-02",3600.0,3600.0,3500.0,3600.0,113100],["2024-04-03",3600.0,3700.0,3600.0,3600.0,103200],["2024-04-04",3600.0,3700.0,3500.0,3600.0,70000],["2024-04-05",3600.0,3600.0,3500.0,3600.0,88500],["2024-04-08",3600.0,3600.0,3400.0,3500.0,655600],["2024-04-09",3500.0,3500.0,3300.0,3400.0,448900],["2024-04-10",3400.0,3400.0,3300.0,3300.0,55800],["2024-04-11",3400.0,3400.0,3300.0,3300.0,137600],["2024-04-12",3300.0,3400.0,3100.0,3200.0,427600],["2024-04-15",3200.0,3200.0,2900.0,2900.0,722800],["2024-04-16",2900.0,3000.0,2800.0,3000.0,337200],["2024-04-17",3000.0,3000.0,2900.0,2900.0,140600],["2024-04-19",2900.0,3000.0,2800.0,2900.0,187000],["2024-04-22",3000.0,3100.0,3000.0,3000.0,98700],["2024-04-23",3000.0,3000.0,2900.0,2900.0,129500],["2024-04-24",2900.0,3100.0,2900.0,3000.0,162100],["2024-04-25",3000.0,3000.0,2900.0,3000.0,39700],["2024-04-26",3000.0,3000.0,2900.0,2900.0,67400],["2024-05-02",3000.0,3100.0,2900.0,3000.0,68400],["2024-05-03",3000.0,3100.0,3000.0,3000.0,85500],["2024-05-06",3000.0,3100.0,3000.0,3100.0,157800],["2024-05-07",3000.0,3200.0,3000.0,3100.0,239700],["2024-05-08",3100.0,3200.0,3000.0,3200.0,209400],["2024-05-09",3200.0,3500.0,3100.0,3500.0,1159200],["2024-05-10",3600.0,3700.0,3500.0,3600.0,829200],["2024-05-13",3600.0,3900.0,3600.0,3900.0,1842800],["2024-05-14",3900.0,3900.0,3600.0,3700.0,878900],["2024-05-15",3700.0,3700.0,3500.0,3600.0,783500],["2024-05-16",3600.0,3600.0,3500.0,3500.0,232000],["2024-05-17",3500.0,3600.0,3400.0,3600.0,478200],["2024-05-20",3600.0,3700.0,3500.0,3700.0,602600],["2024-05-21",3600.0,3700.0,3500.0,3600.0,330000],["2024-05-22",3600.0,3700.0,3500.0,3700.0,479100],["2024-05-23",3600.0,3700.0,3500.0,3600.0,287500],["2024-05-24",3600.0,3600.0,3400.0,3400.0,393100],["2024-05-27",3400.0,3700.0,3400.0,3600.0,526500],["2024-05-28",3600.0,3700.0,3500.0,3700.0,234900],["2024-05-29",3700.0,3800.0,3600.0,3700.0,969300],["2024-05-30",3800.0,4000.0,3700.0,4000.0,2413600],["2024-05-31",4300.0,4400.0,4100.0,4400.0,1820400],["2024-06-03",4400.0,4800.0,4400.0,4600.0,2607800],["2024-06-04",4600.0,4700.0,4200.0,4500.0,1672000],["2024-06-05",4600.0,4900.0,4600.0,4600.0,1613300],["2024-06-06",4700.0,4700.0,4300.0,4400.0,814200],["2024-06-07",4400.0,4500.0,4200.0,4400.0,1181000],["2024-06-10",4400.0,4500.0,4200.0,4200.0,728900],["2024-06-11",4200.0,4400.0,4200.0,4400.0,582300],["2024-06-12",4400.0,4400.0,4200.0,4300.0,348900],["2024-06-13",4300.0,4400.0,4200.0,4300.0,518100],["2024-06-14",4400.0,4400.0,4100.0,4100.0,617100],["2024-06-17",4100.0,4400.0,4100.0,4300.0,461100],["2024-06-18",4200.0,4400.0,3900.0,4000.0,1104800],["2024-06-19",4000.0,4000.0,3900.0,4000.0,506100],["2024-06-20",4000.0,4100.0,3900.0,4000.0,379700],["2024-06-21",3900.0,4200.0,3900.0,4200.0,440900],["2024-06-24",4200.0,4600.0,4200.0,4300.0,1041100],["2024-06-25",4300.0,4400.0,4300.0,4300.0,457700],["2024-06-26",4300.0,4400.0,4000.0,4200.0,612400],["2024-06-27",4100.0,4100.0,4000.0,4100.0,107800],["2024-06-28",4100.0,4100.0,3800.0,3800.0,681800],["2024-07-01",3900.0,4000.0,3900.0,4000.0,184700],["2024-07-02",4000.0,4100.0,3900.0,4000.0,61200],["2024-07-03",3900.0,4100.0,3900.0,4000.0,189400],["2024-07-04",4000.0,4000.0,3900.0,4000.0,210300],["2024-07-05",3900.0,4000.0,3900.0,4000.0,261200],["2024-07-08",4000.0,4000.0,3700.0,3900.0,300800],["2024-07-09",3900.0,3900.0,3800.0,3900.0,171800],["2024-07-10",3900.0,4000.0,3800.0,3900.0,144200],["2024-07-11",3900.0,3900.0,3800.0,3900.0,63200],["2024-07-12",3800.0,4000.0,3800.0,3800.0,163100],["2024-07-15",3800.0,4000.0,3800.0,4000.0,112900],["2024-07-16",4000.0,4300.0,4000.0,4100.0,539300],["2024-07-17",4100.0,4200.0,3900.0,3900.0,265900],["2024-07-18",3900.0,4000.0,3900.0,4000.0,245900],["2024-07-19",4000.0,4000.0,3800.0,3800.0,376900],["2024-07-22",3800.0,3800.0,3600.0,3800.0,316500],["2024-07-23",3800.0,3800.0,3600.0,3700.0,127000],["2024-07-24",3600.0,3800.0,3600.0,3700.0,101900],["2024-07-25",3700.0,3800.0,3500.0,3600.0,158500],["2024-07-26",3700.0,3800.0,3600.0,3700.0,154100],["2024-07-29",3700.0,3900.0,3600.0,3900.0,368800],["2024-07-30",4000.0,4200.0,3900.0,4100.0,1044300],["2024-07-31",4100.0,4200.0,4000.0,4000.0,249800],["2024-08-01",4000.0,4100.0,3700.0,3700.0,542200],["2024-08-02",3800.0,3800.0,3600.0,3800.0,464200],["2024-08-05",3800.0,3800.0,3600.0,3700.0,331500],["2024-08-06",3700.0,3800.0,3600.0,3700.0,170600],["2024-08-07",3700.0,3800.0,3700.0,3800.0,105700],["2024-08-08",3800.0,3900.0,3700.0,3800.0,80400],["2024-08-09",3800.0,3900.0,3700.0,3800.0,248200],["2024-08-12",3800.0,3800.0,3700.0,3800.0,39900],["2024-08-13",3700.0,3900.0,3700.0,3800.0,136900],["2024-08-14",3800.0,3800.0,3700.0,3800.0,46300],["2024-08-15",3800.0,3800.0,3700.0,3800.0,34000],["2024-08-16",3800.0,4000.0,3800.0,3900.0,457300],["2024-08-19",3900.0,4000.0,3800.0,4000.0,129700],["2024-08-20",4000.0,4000.0,3800.0,3900.0,169100],["2024-08-21",3900.0,3900.0,3800.0,3900.0,57400],["2024-08-22",3900.0,4000.0,3800.0,4000.0,246900],["2024-08-23",3900.0,4000.0,3900.0,4000.0,144700],["2024-08-26",4000.0,4000.0,3800.0,3900.0,468700],["2024-08-27",3900.0,3900.0,3700.0,3900.0,143100],["2024-08-28",3800.0,3900.0,3700.0,3900.0,219600],["2024-08-29",3900.0,3900.0,3700.0,3900.0,133000],["2024-08-30",3800.0,3800.0,3700.0,3700.0,185400],["2024-09-04",3800.0,3800.0,3600.0,3800.0,211900],["2024-09-05",3700.0,3800.0,3600.0,3700.0,269000],["2024-09-06",3700.0,3700.0,3600.0,3700.0,51300],["2024-09-09",3600.0,3700.0,3600.0,3700.0,108400],["2024-09-10",3700.0,3700.0,3500.0,3600.0,106800],["2024-09-11",3600.0,3700.0,3500.0,3700.0,186800],["2024-09-12",3700.0,3800.0,3600.0,3700.0,117100],["2024-09-13",3700.0,3700.0,3600.0,3700.0,16000],["2024-09-16",3600.0,3700.0,3500.0,3700.0,322000],["2024-09-17",3600.0,3700.0,3500.0,3700.0,111300],["2024-09-18",3700.0,4000.0,3700.0,4000.0,1299300],["2024-09-19",4000.0,4000.0,3800.0,3800.0,218500],["2024-09-20",3900.0,4000.0,3700.0,3800.0,481800],["2024-09-23",3700.0,3800.0,3700.0,3800.0,136800],["2024-09-24",3800.0,3900.0,3700.0,3800.0,128200],["2024-09-25",3700.0,3900.0,3700.0,3800.0,365700],["2024-09-26",3900.0,3900.0,3700.0,3800.0,150600],["2024-09-27",3700.0,3800.0,3700.0,3800.0,114300],["2024-09-30",3800.0,3800.0,3600.0,3800.0,363600],["2024-10-01",3700.0,3800.0,3700.0,3800.0,308500],["2024-10-02",3700.0,3800.0,3600.0,3700.0,388100],["2024-10-03",3600.0,3700.0,3500.0,3600.0,357700],["2024-10-04",3600.0,3600.0,3500.0,3500.0,67200],["2024-10-07",3500.0,3600.0,3500.0,3500.0,296100],["2024-10-08",3500.0,3500.0,3200.0,3200.0,1165800],["2024-10-09",3000.0,3200.0,2900.0,3100.0,513700],["2024-10-10",3100.0,3200.0,3100.0,3100.0,199900],["2024-10-11",3100.0,3100.0,2800.0,2800.0,1763100],["2024-10-14",2800.0,2900.0,2800.0,2900.0,378100],["2024-10-15",2900.0,3000.0,2800.0,2800.0,207600],["2024-10-16",2800.0,2900.0,2800.0,2800.0,194700],["2024-10-17",2800.0,2800.0,2700.0,2800.0,184400],["2024-10-18",2800.0,2900.0,2700.0,2800.0,99800],["2024-10-21",2800.0,2800.0,2600.0,2700.0,285200],["2024-10-22",2600.0,2800.0,2600.0,2800.0,175400],["2024-10-23",2800.0,3000.0,2700.0,2800.0,271900],["2024-10-24",2800.0,2900.0,2800.0,2800.0,77200],["2024-10-25",2900.0,2900.0,2800.0,2800.0,218700],["2024-10-28",2800.0,2900.0,2800.0,2900.0,254800],["2024-10-29",2900.0,3100.0,2900.0,3100.0,1149900],["2024-10-30",3000.0,3000.0,2800.0,2800.0,928800],["2024-10-31",2800.0,2800.0,2800.0,2800.0,0],["2024-11-01",2600.0,2700.0,2600.0,2600.0,1826800],["2024-11-04",2600.0,2600.0,2600.0,2600.0,0],["2024-11-05",2600.0,2600.0,2600.0,2600.0,0],["2024-11-06",2600.0,2600.0,2600.0,2600.0,0],["2024-11-07",2600.0,2600.0,2600.0,2600.0,0],["2024-11-08",2400.0,2600.0,2400.0,2400.0,1472200],["2024-11-11",2400.0,2400.0,2400.0,2400.0,0],["2024-11-12",2400.0,2400.0,2400.0,2400.0,0],["2024-11-13",2400.0,2400.0,2400.0,2400.0,0],["2024-11-14",2400.0,2400.0,2400.0,2400.0,0],["2024-11-15",2300.0,2300.0,2200.0,2200.0,1052000],["2024-11-18",2200.0,2200.0,2200.0,2200.0,0],["2024-11-19",2200.0,2200.0,2200.0,2200.0,0],["2024-11-20",2200.0,2200.0,2200.0,2200.0,0],["2024-11-21",2200.0,2200.0,2200.0,2200.0,0],["2024-11-22",2200.0,2200.0,2000.0,2000.0,906800],["2024-11-25",2000.0,2000.0,2000.0,2000.0,0],["2024-11-26",2000.0,2000.0,2000.0,2000.0,0],["2024-11-27",2000.0,2000.0,2000.0,2000.0,0],["2024-11-28",2000.0,2000.0,2000.0,2000.0,0],["2024-11-29",2100.0,2100.0,2000.0,2000.0,180400],["2024-12-02",2000.0,2000.0,2000.0,2000.0,0],["2024-12-03",2000.0,2000.0,2000.0,2000.0,0],["2024-12-04",2000.0,2000.0,2000.0,2000.0,0],["2024-12-05",2000.0,2000.0,2000.0,2000.0,0],["2024-12-06",2100.0,2200.0,2100.0,2100.0,264000],["2024-12-09",2100.0,2100.0,2100.0,2100.0,0],["2024-12-10",2100.0,2100.0,2100.0,2100.0,0],["2024-12-11",2100.0,2100.0,2100.0,2100.0,0],["2024-12-12",2100.0,2100.0,2100.0,2100.0,0],["2024-12-13",2100.0,2300.0,2100.0,2300.0,402700],["2024-12-16",2300.0,2300.0,2300.0,2300.0,0],["2024-12-17",2300.0,2300.0,2300.0,2300.0,0],["2024-12-18",2300.0,2300.0,2300.0,2300.0,0],["2024-12-19",2300.0,2300.0,2300.0,2300.0,0],["2024-12-20",2300.0,2400.0,2200.0,2200.0,407700],["2024-12-23",2200.0,2200.0,2200.0,2200.0,0],["2024-12-24",2200.0,2200.0,2200.0,2200.0,0],["2024-12-25",2200.0,2200.0,2200.0,2200.0,0],["2024-12-26",2200.0,2200.0,2200.0,2200.0,0],["2024-12-27",2300.0,2300.0,2200.0,2200.0,241000],["2024-12-30",2200.0,2200.0,2200.0,2200.0,0],["2024-12-31",2200.0,2200.0,2200.0,2200.0,0],["2025-01-02",2200.0,2200.0,2200.0,2200.0,0],["2025-01-03",2200.0,2200.0,2000.0,2000.0,263200],["2025-01-06",2000.0,2000.0,2000.0,2000.0,0],["2025-01-07",2000.0,2000.0,2000.0,2000.0,0],["2025-01-08",2000.0,2000.0,2000.0,2000.0,0],["2025-01-09",2000.0,2000.0,2000.0,2000.0,0],["2025-01-10",2100.0,2100.0,2000.0,2000.0,121500],["2025-01-13",2000.0,2000.0,2000.0,2000.0,0],["2025-01-14",2000.0,2000.0,2000.0,2000.0,0],["2025-01-15",2000.0,2000.0,2000.0,2000.0,0],["2025-01-16",2000.0,2000.0,2000.0,2000.0,0],["2025-01-17",2100.0,2100.0,2000.0,2100.0,84900],["2025-01-20",2100.0,2100.0,2100.0,2100.0,0],["2025-01-21",2100.0,2100.0,2100.0,2100.0,0],["2025-01-22",2100.0,2100.0,2100.0,2100.0,0],["2025-01-23",2100.0,2100.0,2100.0,2100.0,0],["2025-01-24",2300.0,2300.0,2100.0,2300.0,464800],["2025-02-03",2300.0,2300.0,2300.0,2300.0,0],["2025-02-04",2300.0,2300.0,2300.0,2300.0,0],["2025-02-05",2300.0,2300.0,2300.0,2300.0,0],["2025-02-06",2300.0,2300.0,2300.0,2300.0,0],["2025-02-07",2500.0,2500.0,2500.0,2500.0,197300],["2025-02-10",2500.0,2500.0,2500.0,2500.0,0],["2025-02-11",2500.0,2500.0,2500.0,2500.0,0],["2025-02-12",2500.0,2500.0,2500.0,2500.0,0],["2025-02-13",2500.0,2500.0,2500.0,2500.0,0],["2025-02-14",2700.0,2700.0,2700.0,2700.0,197100],["2025-02-17",2700.0,2700.0,2700.0,2700.0,0],["2025-02-18",2700.0,2700.0,2700.0,2700.0,0],["2025-02-19",2700.0,2700.0,2700.0,2700.0,0],["2025-02-20",2700.0,2700.0,2700.0,2700.0,0],["2025-02-21",2900.0,2900.0,2900.0,2900.0,247200],["2025-02-24",2900.0,2900.0,2900.0,2900.0,0],["2025-02-25",2900.0,2900.0,2900.0,2900.0,0],["2025-02-26",2900.0,2900.0,2900.0,2900.0,0],["2025-02-27",2900.0,2900.0,2900.0,2900.0,0],["2025-02-28",3100.0,3100.0,3000.0,3100.0,2593100],["2025-03-03",3100.0,3100.0,3100.0,3100.0,0],["2025-03-04",3100.0,3100.0,3100.0,3100.0,0],["2025-03-05",3100.0,3100.0,3100.0,3100.0,0],["2025-03-06",3100.0,3100.0,3100.0,3100.0,0],["2025-03-07",3300.0,3400.0,3200.0,3400.0,1503800],["2025-03-10",3400.0,3400.0,3400.0,3400.0,0],["2025-03-11",3400.0,3400.0,3400.0,3400.0,0],["2025-03-12",3400.0,3400.0,3400.0,3400.0,0],["2025-03-13",3400.0,3400.0,3400.0,3400.0,0],["2025-03-14",3600.0,3700.0,3300.0,3500.0,1187400],["2025-03-17",3500.0,3500.0,3500.0,3500.0,0],["2025-03-18",3500.0,3500.0,3500.0,3500.0,0],["2025-03-19",3500.0,3500.0,3500.0,3500.0,0],["2025-03-20",3500.0,3500.0,3500.0,3500.0,0],["2025-03-21",3500.0,3700.0,3200.0,3200.0,2265300],["2025-03-24",3200.0,3200.0,3200.0,3200.0,0],["2025-03-25",3200.0,3200.0,3200.0,3200.0,0],["2025-03-26",3200.0,3200.0,3200.0,3200.0,0],["2025-03-27",3200.0,3200.0,3200.0,3200.0,0],["2025-03-28",3300.0,3500.0,3200.0,3500.0,698900],["2025-03-31",3500.0,3500.0,3500.0,3500.0,0],["2025-04-01",3500.0,3500.0,3500.0,3500.0,0],["2025-04-02",3500.0,3500.0,3500.0,3500.0,0],["2025-04-03",3500.0,3500.0,3500.0,3500.0,0],["2025-04-04",3400.0,3800.0,3400.0,3800.0,2296700],["2025-04-08",3800.0,3800.0,3800.0,3800.0,0],["2025-04-09",3800.0,3800.0,3800.0,3800.0,0],["2025-04-10",3800.0,3800.0,3800.0,3800.0,0],["2025-04-11",4100.0,4100.0,3900.0,4100.0,2737200],["2025-04-14",4100.0,4100.0,4100.0,4100.0,0],["2025-04-15",4100.0,4100.0,4100.0,4100.0,0],["2025-04-16",4100.0,4100.0,4100.0,4100.0,0],["2025-04-17",4100.0,4100.0,4100.0,4100.0,0],["2025-04-18",4400.0,4500.0,4300.0,4500.0,1097900],["2025-04-21",4500.0,4500.0,4500.0,4500.0,0],["2025-04-22",4500.0,4500.0,4500.0,4500.0,0],["2025-04-23",4500.0,4500.0,4500.0,4500.0,0],["2025-04-24",4500.0,4500.0,4500.0,4500.0,0],["2025-04-25",4700.0,4900.0,4500.0,4600.0,1168100],["2025-04-28",4600.0,4600.0,4600.0,4600.0,0],["2025-04-29",4600.0,4600.0,4600.0,4600.0,0],["2025-05-05",4600.0,4600.0,4600.0,4600.0,0],["2025-05-06",4600.0,4600.0,4600.0,4600.0,0],["2025-05-07",4600.0,4600.0,4600.0,4600.0,0],["2025-05-08",4600.0,4600.0,4600.0,4600.0,0],["2025-05-09",4600.0,4800.0,4200.0,4200.0,146200],["2025-05-12",4200.0,4200.0,4200.0,4200.0,0],["2025-05-13",4200.0,4200.0,4200.0,4200.0,0],["2025-05-14",4200.0,4200.0,4200.0,4200.0,0],["2025-05-15",4200.0,4200.0,4200.0,4200.0,0],["2025-05-16",3800.0,4100.0,3800.0,3800.0,3594400],["2025-05-19",3800.0,3800.0,3800.0,3800.0,0],["2025-05-20",3800.0,3800.0,3800.0,3800.0,0],["2025-05-21",3800.0,3800.0,3800.0,3800.0,0],["2025-05-22",3800.0,3800.0,3800.0,3800.0,0],["2025-05-23",3500.0,3800.0,3500.0,3700.0,477500],["2025-05-26",3700.0,3700.0,3700.0,3700.0,0],["2025-05-27",3700.0,3700.0,3700.0,3700.0,0],["2025-05-28",3700.0,3700.0,3700.0,3700.0,0],["2025-05-29",3700.0,3700.0,3700.0,3700.0,0],["2025-05-30",3400.0,4000.0,3400.0,3800.0,514300],["2025-06-02",3800.0,3800.0,3800.0,3800.0,0],["2025-06-03",3800.0,3800.0,3800.0,3800.0,0],["2025-06-04",3800.0,3800.0,3800.0,3800.0,0],["2025-06-05",3800.0,3800.0,3800.0,3800.0,0],["2025-06-06",3800.0,3800.0,3500.0,3500.0,733800],["2025-06-09",3500.0,3500.0,3500.0,3500.0,0],["2025-06-10",3500.0,3500.0,3500.0,3500.0,0],["2025-06-11",3500.0,3500.0,3500.0,3500.0,0],["2025-06-12",3500.0,3500.0,3500.0,3500.0,0],["2025-06-13",3500.0,3500.0,3200.0,3300.0,658300],["2025-06-16",3300.0,3300.0,3300.0,3300.0,0],["2025-06-17",3300.0,3300.0,3300.0,3300.0,0],["2025-06-18",3300.0,3300.0,3300.0,3300.0,0],["2025-06-19",3300.0,3300.0,3300.0,3300.0,0],["2025-06-20",3300.0,3300.0,3100.0,3200.0,200000],["2025-06-23",3200.0,3200.0,3200.0,3200.0,0],["2025-06-24",3200.0,3200.0,3200.0,3200.0,0],["2025-06-25",3200.0,3200.0,3200.0,3200.0,0],["2025-06-26",3200.0,3200.0,3200.0,3200.0,0],["2025-06-27",3200.0,3300.0,3100.0,3300.0,148300],["2025-06-30",3300.0,3300.0,3300.0,3300.0,0],["2025-07-01",3300.0,3300.0,3300.0,3300.0,0],["2025-07-02",3300.0,3300.0,3300.0,3300.0,0],["2025-07-03",3300.0,3300.0,3300.0,3300.0,0],["2025-07-04",3300.0,3300.0,3100.0,3200.0,344500],["2025-07-07",3200.0,3200.0,3200.0,3200.0,0],["2025-07-08",3200.0,3200.0,3200.0,3200.0,0],["2025-07-09",3200.0,3200.0,3200.0,3200.0,0],["2025-07-10",3200.0,3200.0,3200.0,3200.0,0],["2025-07-11",3200.0,3500.0,3200.0,3500.0,565300],["2025-07-14",3500.0,3500.0,3500.0,3500.0,0],["2025-07-15",3500.0,3500.0,3500.0,3500.0,0],["2025-07-16",3500.0,3500.0,3500.0,3500.0,0],["2025-07-17",3500.0,3500.0,3500.0,3500.0,0],["2025-07-18",3800.0,3800.0,3700.0,3800.0,524700],["2025-07-21",3800.0,3800.0,3800.0,3800.0,0],["2025-07-22",3800.0,3800.0,3800.0,3800.0,0],["2025-07-23",3800.0,3800.0,3800.0,3800.0,0],["2025-07-24",3800.0,3800.0,3800.0,3800.0,0],["2025-07-25",3900.0,4000.0,3500.0,3500.0,813500],["2025-07-28",3500.0,3500.0,3500.0,3500.0,0],["2025-07-29",3500.0,3500.0,3500.0,3500.0,0],["2025-07-30",3500.0,3500.0,3500.0,3500.0,0],["2025-07-31",3500.0,3500.0,3500.0,3500.0,0],["2025-08-01",3500.0,3500.0,3200.0,3300.0,1134700],["2025-08-04",3300.0,3300.0,3300.0,3300.0,0],["2025-08-05",3300.0,3300.0,3300.0,3300.0,0],["2025-08-06",3300.0,3300.0,3300.0,3300.0,0],["2025-08-07",3300.0,3300.0,3300.0,3300.0,0],["2025-08-08",3300.0,3400.0,3200.0,3300.0,171000],["2025-08-11",3300.0,3300.0,3300.0,3300.0,0],["2025-08-12",3300.0,3300.0,3300.0,3300.0,0],["2025-08-13",3300.0,3300.0,3300.0,3300.0,0],["2025-08-14",3300.0,3300.0,3300.0,3300.0,0],["2025-08-15",3300.0,3300.0,3100.0,3200.0,320400],["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",3200.0,3300.0,3000.0,3200.0,466500],["2025-08-25",3200.0,3200.0,3200.0,3200.0,0],["2025-08-26",3200.0,3200.0,3200.0,3200.0,0],["2025-08-27",3200.0,3200.0,3200.0,3200.0,0],["2025-08-28",3200.0,3200.0,3200.0,3200.0,0],["2025-08-29",3200.0,3300.0,3000.0,3100.0,763100],["2025-09-03",3100.0,3100.0,3100.0,3100.0,0],["2025-09-04",3100.0,3100.0,3100.0,3100.0,0],["2025-09-05",3200.0,3400.0,3100.0,3400.0,719400],["2025-09-08",3400.0,3400.0,3400.0,3400.0,0],["2025-09-09",3400.0,3400.0,3400.0,3400.0,0],["2025-09-10",3400.0,3400.0,3400.0,3400.0,0],["2025-09-11",3400.0,3400.0,3400.0,3400.0,0],["2025-09-12",3400.0,3400.0,3200.0,3300.0,321100],["2025-09-15",3300.0,3300.0,3300.0,3300.0,0],["2025-09-16",3300.0,3300.0,3300.0,3300.0,0],["2025-09-17",3300.0,3300.0,3300.0,3300.0,0],["2025-09-18",3300.0,3300.0,3300.0,3300.0,0],["2025-09-19",3300.0,3400.0,3100.0,3200.0,545800],["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",3300.0,3300.0,3000.0,3000.0,534500],["2025-09-29",3000.0,3000.0,3000.0,3000.0,0],["2025-09-30",3000.0,3000.0,3000.0,3000.0,0],["2025-10-01",3000.0,3000.0,3000.0,3000.0,0],["2025-10-02",3000.0,3000.0,3000.0,3000.0,0],["2025-10-03",3100.0,3100.0,2700.0,3000.0,269800],["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",2900.0,3000.0,2800.0,2900.0,118400],["2025-10-13",2900.0,2900.0,2900.0,2900.0,0],["2025-10-14",2900.0,2900.0,2900.0,2900.0,0],["2025-10-15",2900.0,2900.0,2900.0,2900.0,0],["2025-10-16",2900.0,2900.0,2900.0,2900.0,0],["2025-10-17",2900.0,2900.0,2700.0,2800.0,398500],["2025-10-20",2800.0,2800.0,2800.0,2800.0,0],["2025-10-21",2800.0,2800.0,2800.0,2800.0,0],["2025-10-22",2800.0,2800.0,2800.0,2800.0,0],["2025-10-23",2800.0,2800.0,2800.0,2800.0,0],["2025-10-24",2800.0,2900.0,2700.0,2900.0,159000],["2025-10-27",2900.0,2900.0,2900.0,2900.0,0],["2025-10-28",2900.0,2900.0,2900.0,2900.0,0],["2025-10-29",2900.0,2900.0,2900.0,2900.0,0],["2025-10-30",2900.0,2900.0,2900.0,2900.0,0],["2025-10-31",2900.0,3100.0,2700.0,2700.0,468800],["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",2800.0,2800.0,2600.0,2600.0,123000],["2025-11-10",2600.0,2600.0,2600.0,2600.0,0],["2025-11-11",2600.0,2600.0,2600.0,2600.0,0],["2025-11-12",2600.0,2600.0,2600.0,2600.0,0],["2025-11-13",2600.0,2600.0,2600.0,2600.0,0],["2025-11-14",2700.0,2700.0,2500.0,2600.0,233400],["2025-11-17",2600.0,2600.0,2600.0,2600.0,0],["2025-11-18",2600.0,2600.0,2600.0,2600.0,0],["2025-11-19",2600.0,2600.0,2600.0,2600.0,0],["2025-11-20",2600.0,2600.0,2600.0,2600.0,0],["2025-11-21",2600.0,2700.0,2500.0,2600.0,144800],["2025-11-24",2600.0,2600.0,2600.0,2600.0,0],["2025-11-25",2600.0,2600.0,2600.0,2600.0,0],["2025-11-26",2600.0,2600.0,2600.0,2600.0,0],["2025-11-27",2600.0,2600.0,2600.0,2600.0,0],["2025-11-28",2700.0,2700.0,2600.0,2700.0,153500],["2025-12-01",2700.0,2700.0,2700.0,2700.0,0],["2025-12-02",2700.0,2700.0,2700.0,2700.0,0],["2025-12-03",2700.0,2700.0,2700.0,2700.0,0],["2025-12-04",2700.0,2700.0,2700.0,2700.0,0],["2025-12-05",2700.0,2900.0,2700.0,2800.0,265100],["2025-12-08",2800.0,2800.0,2800.0,2800.0,0],["2025-12-09",2800.0,2800.0,2800.0,2800.0,0],["2025-12-10",2800.0,2800.0,2800.0,2800.0,0],["2025-12-11",2800.0,2800.0,2800.0,2800.0,0],["2025-12-12",2800.0,3000.0,2800.0,2800.0,271400],["2025-12-15",2800.0,2800.0,2800.0,2800.0,0],["2025-12-16",2800.0,2800.0,2800.0,2800.0,0],["2025-12-17",2800.0,2800.0,2800.0,2800.0,0],["2025-12-18",2800.0,2800.0,2800.0,2800.0,0],["2025-12-19",2900.0,3000.0,2800.0,2900.0,154600],["2025-12-22",2900.0,2900.0,2900.0,2900.0,0],["2025-12-23",2900.0,2900.0,2900.0,2900.0,0],["2025-12-24",2900.0,2900.0,2900.0,2900.0,0],["2025-12-25",2900.0,2900.0,2900.0,2900.0,0],["2025-12-26",2800.0,2800.0,2700.0,2700.0,522300],["2025-12-29",2700.0,2700.0,2700.0,2700.0,0],["2025-12-30",2700.0,2700.0,2700.0,2700.0,0],["2025-12-31",2700.0,2700.0,2700.0,2700.0,0],["2026-01-05",2700.0,2700.0,2700.0,2700.0,0],["2026-01-06",2700.0,2700.0,2700.0,2700.0,0],["2026-01-07",2700.0,2700.0,2700.0,2700.0,0],["2026-01-08",2700.0,2700.0,2700.0,2700.0,0],["2026-01-09",2700.0,2700.0,2500.0,2500.0,848700],["2026-01-12",2500.0,2500.0,2500.0,2500.0,0],["2026-01-13",2500.0,2500.0,2500.0,2500.0,0],["2026-01-14",2500.0,2500.0,2500.0,2500.0,0],["2026-01-15",2500.0,2500.0,2500.0,2500.0,0],["2026-01-16",2500.0,2500.0,2300.0,2400.0,836400],["2026-01-19",2400.0,2400.0,2400.0,2400.0,0],["2026-01-20",2400.0,2400.0,2400.0,2400.0,0],["2026-01-21",2400.0,2400.0,2400.0,2400.0,0],["2026-01-22",2400.0,2400.0,2400.0,2400.0,0],["2026-01-23",2300.0,2400.0,2200.0,2300.0,344500],["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",2300.0,2400.0,2100.0,2200.0,566500],["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",2100.0,2200.0,2000.0,2100.0,306600],["2026-02-09",2100.0,2100.0,2100.0,2100.0,0],["2026-02-10",2100.0,2100.0,2100.0,2100.0,0],["2026-02-11",2100.0,2100.0,2100.0,2100.0,0],["2026-02-12",2100.0,2100.0,2100.0,2100.0,0],["2026-02-13",2200.0,2300.0,2100.0,2300.0,347400],["2026-02-23",2300.0,2300.0,2300.0,2300.0,0],["2026-02-24",2300.0,2300.0,2300.0,2300.0,0],["2026-02-25",2300.0,2300.0,2300.0,2300.0,0],["2026-02-26",2300.0,2300.0,2300.0,2300.0,0],["2026-02-27",2300.0,2300.0,2100.0,2200.0,283300],["2026-03-02",2200.0,2200.0,2200.0,2200.0,0],["2026-03-03",2200.0,2200.0,2200.0,2200.0,0],["2026-03-04",2200.0,2200.0,2200.0,2200.0,0],["2026-03-05",2200.0,2200.0,2200.0,2200.0,0],["2026-03-06",2100.0,2200.0,2000.0,2100.0,376300],["2026-03-09",2100.0,2100.0,2100.0,2100.0,0],["2026-03-10",2100.0,2100.0,2100.0,2100.0,0],["2026-03-11",2100.0,2100.0,2100.0,2100.0,0],["2026-03-12",2100.0,2100.0,2100.0,2100.0,0],["2026-03-13",2100.0,2100.0,2000.0,2100.0,215300],["2026-03-16",2100.0,2100.0,2100.0,2100.0,0],["2026-03-17",2100.0,2100.0,2100.0,2100.0,0],["2026-03-18",2100.0,2100.0,2100.0,2100.0,0],["2026-03-19",2100.0,2100.0,2100.0,2100.0,0],["2026-03-20",2100.0,2100.0,2000.0,2000.0,172000],["2026-03-23",2000.0,2000.0,2000.0,2000.0,0],["2026-03-24",2000.0,2000.0,2000.0,2000.0,0],["2026-03-25",2000.0,2000.0,2000.0,2000.0,0],["2026-03-26",2000.0,2000.0,2000.0,2000.0,0],["2026-03-27",2000.0,2100.0,1900.0,2100.0,311500],["2026-03-30",2100.0,2100.0,2100.0,2100.0,0],["2026-03-31",2100.0,2100.0,2100.0,2100.0,0],["2026-04-01",2100.0,2100.0,2100.0,2100.0,0],["2026-04-02",2100.0,2100.0,2100.0,2100.0,0],["2026-04-03",2100.0,2100.0,1900.0,2000.0,369400],["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",2000.0,2100.0,2000.0,2000.0,240800],["2026-04-13",2000.0,2000.0,2000.0,2000.0,0],["2026-04-14",2000.0,2000.0,2000.0,2000.0,0],["2026-04-15",2000.0,2000.0,2000.0,2000.0,0],["2026-04-16",2000.0,2000.0,2000.0,2000.0,0],["2026-04-17",2000.0,2100.0,1900.0,2000.0,187100],["2026-04-20",2000.0,2000.0,2000.0,2000.0,0],["2026-04-21",2000.0,2000.0,2000.0,2000.0,0],["2026-04-22",2000.0,2000.0,2000.0,2000.0,0],["2026-04-23",2000.0,2000.0,2000.0,2000.0,0],["2026-04-24",2100.0,2100.0,1900.0,2000.0,134800],["2026-04-28",2000.0,2000.0,2000.0,2000.0,0],["2026-04-29",2000.0,2000.0,2000.0,2000.0,0],["2026-05-04",2000.0,2000.0,2000.0,2000.0,0],["2026-05-05",2000.0,2000.0,2000.0,2000.0,0],["2026-05-06",2000.0,2000.0,2000.0,2000.0,0],["2026-05-07",2000.0,2000.0,2000.0,2000.0,0],["2026-05-08",1900.0,2000.0,1800.0,1800.0,480000],["2026-05-11",1800.0,1800.0,1800.0,1800.0,0],["2026-05-12",1800.0,1800.0,1800.0,1800.0,0],["2026-05-13",1800.0,1800.0,1800.0,1800.0,0],["2026-05-14",1800.0,1800.0,1800.0,1800.0,0],["2026-05-15",1700.0,1700.0,1700.0,1700.0,257000],["2026-05-18",1700.0,1700.0,1700.0,1700.0,0],["2026-05-19",1700.0,1700.0,1700.0,1700.0,0],["2026-05-20",1700.0,1700.0,1700.0,1700.0,0],["2026-05-21",1700.0,1700.0,1700.0,1700.0,0],["2026-05-22",1700.0,1800.0,1600.0,1800.0,425300],["2026-05-25",1800.0,1800.0,1800.0,1800.0,0],["2026-05-26",1800.0,1800.0,1800.0,1800.0,0],["2026-05-27",1800.0,1800.0,1800.0,1800.0,0],["2026-05-28",1800.0,1800.0,1800.0,1800.0,0],["2026-05-29",1900.0,1900.0,1700.0,1700.0,149000],["2026-06-01",1700.0,1700.0,1700.0,1700.0,0],["2026-06-02",1700.0,1700.0,1700.0,1700.0,0],["2026-06-03",1700.0,1700.0,1700.0,1700.0,0],["2026-06-04",1700.0,1700.0,1700.0,1700.0,0],["2026-06-05",1700.0,1700.0,1600.0,1700.0,703000],["2026-06-08",1700.0,1700.0,1700.0,1700.0,0],["2026-06-09",1700.0,1700.0,1700.0,1700.0,0],["2026-06-10",1700.0,1700.0,1700.0,1700.0,0],["2026-06-11",1700.0,1700.0,1700.0,1700.0,0],["2026-06-12",1600.0,1700.0,1600.0,1600.0,114100],["2026-06-15",1600.0,1600.0,1600.0,1600.0,0],["2026-06-16",1600.0,1600.0,1600.0,1600.0,0],["2026-06-17",1600.0,1600.0,1600.0,1600.0,0],["2026-06-18",1600.0,1600.0,1600.0,1600.0,0],["2026-06-19",1600.0,1700.0,1500.0,1700.0,51700],["2026-06-22",1700.0,1700.0,1700.0,1700.0,0],["2026-06-23",1700.0,1700.0,1700.0,1700.0,0],["2026-06-24",1700.0,1700.0,1700.0,1700.0,0],["2026-06-25",1700.0,1700.0,1700.0,1700.0,0],["2026-06-26",1700.0,1700.0,1600.0,1700.0,304600],["2026-06-29",1700.0,1700.0,1700.0,1700.0,0],["2026-06-30",1700.0,1700.0,1700.0,1700.0,0],["2026-07-01",1700.0,1700.0,1700.0,1700.0,0],["2026-07-02",1700.0,1700.0,1700.0,1700.0,0],["2026-07-03",1700.0,1800.0,1600.0,1800.0,470300],["2026-07-06",1800.0,1800.0,1800.0,1800.0,0],["2026-07-07",1800.0,1800.0,1800.0,1800.0,0],["2026-07-08",1800.0,1800.0,1800.0,1800.0,0],["2026-07-09",1800.0,1800.0,1800.0,1800.0,0],["2026-07-10",1800.0,1900.0,1700.0,1900.0,278500],["2026-07-13",1900.0,1900.0,1900.0,1900.0,0],["2026-07-14",1900.0,1900.0,1900.0,1900.0,0],["2026-07-15",1900.0,1900.0,1900.0,1900.0,0],["2026-07-16",1900.0,1900.0,1900.0,1900.0,0],["2026-07-17",1900.0,1900.0,1800.0,1800.0,268600],["2026-07-20",1800.0,1800.0,1800.0,1800.0,0],["2026-07-21",1800.0,1800.0,1800.0,1800.0,0],["2026-07-22",1800.0,1800.0,1800.0,1800.0,0],["2026-07-23",1800.0,1800.0,1800.0,1800.0,0],["2026-07-24",1700.0,1700.0,1700.0,1700.0,118900],["2026-07-27",1700.0,1700.0,1700.0,1700.0,0],["2026-07-28",1700.0,1700.0,1700.0,1700.0,0],["2026-07-29",1700.0,1700.0,1700.0,1700.0,0],["2026-07-30",1700.0,1700.0,1700.0,1700.0,0],["2026-07-31",1700.0,1800.0,1600.0,1700.0,178600],["2026-08-03",1700.0,1700.0,1700.0,1700.0,0],["2026-08-04",1700.0,1700.0,1700.0,1700.0,0],["2026-08-05",1700.0,1700.0,1700.0,1700.0,0],["2026-08-06",1700.0,1700.0,1700.0,1700.0,0],["2026-08-07",1700.0,1800.0,1600.0,1700.0,147700],["2026-08-10",1700.0,1700.0,1700.0,1700.0,0],["2026-08-11",1700.0,1700.0,1700.0,1700.0,0],["2026-08-12",1700.0,1700.0,1700.0,1700.0,0],["2026-08-13",1700.0,1700.0,1700.0,1700.0,0],["2026-08-14",1700.0,1800.0,1600.0,1800.0,121800],["2026-08-17",1800.0,1800.0,1800.0,1800.0,0],["2026-08-18",1800.0,1800.0,1800.0,1800.0,0],["2026-08-19",1800.0,1800.0,1800.0,1800.0,0],["2026-08-20",1800.0,1800.0,1800.0,1800.0,0],["2026-08-21",1700.0,1800.0,1700.0,1700.0,232100],["2026-08-24",1700.0,1700.0,1700.0,1700.0,0],["2026-08-25",1700.0,1700.0,1700.0,1700.0,0],["2026-08-26",1700.0,1700.0,1700.0,1700.0,0],["2026-08-27",1700.0,1700.0,1700.0,1700.0,0],["2026-08-28",1700.0,1800.0,1600.0,1700.0,25800],["2026-09-03",1700.0,1700.0,1700.0,1700.0,0],["2026-09-04",1700.0,1800.0,1700.0,1700.0,70200],["2026-09-07",1700.0,1700.0,1700.0,1700.0,0],["2026-09-08",1700.0,1700.0,1700.0,1700.0,0],["2026-09-09",1700.0,1700.0,1700.0,1700.0,0],["2026-09-10",1700.0,1700.0,1700.0,1700.0,0],["2026-09-11",1600.0,1800.0,1600.0,1800.0,109700],["2026-09-14",1800.0,1800.0,1800.0,1800.0,0],["2026-09-15",1800.0,1800.0,1800.0,1800.0,0],["2026-09-16",1800.0,1800.0,1800.0,1800.0,0],["2026-09-17",1800.0,1800.0,1800.0,1800.0,0],["2026-09-18",1800.0,1900.0,1700.0,1800.0,91700],["2026-09-21",1800.0,1800.0,1800.0,1800.0,0],["2026-09-22",1800.0,1800.0,1800.0,1800.0,0],["2026-09-23",1800.0,1800.0,1800.0,1800.0,0],["2026-09-24",1800.0,1800.0,1800.0,1800.0,0],["2026-09-25",1800.0,1800.0,1700.0,1800.0,203100],["2026-09-28",1800.0,1800.0,1800.0,1800.0,0],["2026-09-29",1800.0,1800.0,1800.0,1800.0,0],["2026-09-30",1800.0,1800.0,1800.0,1800.0,0],["2026-10-01",1800.0,1800.0,1800.0,1800.0,0],["2026-10-02",1700.0,1800.0,1700.0,1800.0,89600],["2026-10-05",1800.0,1800.0,1800.0,1800.0,0],["2026-10-06",1800.0,1800.0,1800.0,1800.0,0],["2026-10-07",1800.0,1800.0,1800.0,1800.0,0],["2026-10-08",1800.0,1800.0,1800.0,1800.0,0],["2026-10-09",1700.0,1800.0,1700.0,1800.0,252200],["2026-10-12",1800.0,1800.0,1800.0,1800.0,0]]}