{"sym":"UNI","index":false,"bars":[["2006-07-03",26161.45,26161.45,26161.45,26161.45,23200],["2006-07-04",26161.45,27460.24,26161.45,27460.24,13680],["2006-07-05",28759.04,28759.04,28759.04,28759.04,3800],["2006-07-06",28759.04,30150.6,28759.04,30150.6,50],["2006-07-07",31634.94,31634.94,31634.94,31634.94,13600],["2006-07-10",32655.42,32933.73,32655.42,32933.73,42070],["2006-07-11",32933.73,32933.73,31356.63,31356.63,27510],["2006-07-12",31356.63,31542.17,31356.63,31542.17,8290],["2006-07-13",32098.8,32655.42,32098.8,32098.8,3910],["2006-07-14",32098.8,32098.8,31542.17,31542.17,6130],["2006-07-17",31542.17,31542.17,30243.37,30243.37,3630],["2006-07-18",30243.37,30243.37,29686.75,30243.37,6060],["2006-07-19",29222.89,29222.89,28759.04,28759.04,12700],["2006-07-20",28759.04,30057.83,27831.33,30057.83,9780],["2006-07-21",29686.75,29686.75,28759.04,28759.04,7100],["2006-07-24",27831.33,28759.04,27645.78,27645.78,4400],["2006-07-25",27367.47,27367.47,26718.07,26903.61,5580],["2006-07-26",26718.07,26718.07,25975.9,25975.9,8220],["2006-07-27",25975.9,25975.9,25048.19,25975.9,12130],["2006-07-28",25975.9,26903.61,25975.9,25975.9,11200],["2006-07-31",25975.9,26439.76,25975.9,25975.9,2330],["2006-08-01",25512.05,25512.05,24677.11,24677.11,5570],["2006-08-02",24120.48,24120.48,23471.08,24120.48,16020],["2006-08-03",25048.19,25326.51,25048.19,25326.51,5290],["2006-08-04",26532.53,26532.53,26532.53,26532.53,9100],["2006-08-07",26532.53,26625.3,26532.53,26532.53,14510],["2006-08-08",26439.76,26439.76,26068.67,26439.76,1210],["2006-08-09",26439.76,26439.76,26161.45,26439.76,5490],["2006-08-10",25975.9,25975.9,25233.73,25975.9,2670],["2006-08-11",25975.9,26439.76,25975.9,26439.76,5650],["2006-08-14",26903.61,27738.55,26903.61,27738.55,17910],["2006-08-15",27738.55,27831.33,27738.55,27738.55,15450],["2006-08-16",27738.55,28759.04,27738.55,28759.04,24480],["2006-08-17",28759.04,28759.04,28666.27,28666.27,13380],["2006-08-18",28666.27,28666.27,27831.33,27831.33,5500],["2006-08-21",27831.33,27831.33,27367.47,27367.47,6650],["2006-08-22",26718.07,26718.07,26068.67,26254.22,15740],["2006-08-23",26254.22,27367.47,26254.22,27367.47,3500],["2006-08-24",27367.47,27367.47,27367.47,27367.47,8800],["2006-08-25",26903.61,26903.61,26903.61,26903.61,2240],["2006-08-28",26903.61,27367.47,26903.61,27181.93,1190],["2006-08-29",27181.93,28295.18,27181.93,28295.18,14530],["2006-08-30",29222.89,29222.89,29222.89,29222.89,27500],["2006-08-31",28573.49,29222.89,28573.49,28573.49,5710],["2006-09-01",28573.49,28759.04,28573.49,28759.04,7640],["2006-09-05",28759.04,29686.75,28759.04,29686.75,25380],["2006-09-06",29686.75,30614.46,29686.75,29686.75,8940],["2006-09-07",29686.75,29686.75,29222.89,29222.89,6900],["2006-09-08",30614.46,30614.46,30614.46,30614.46,18860],["2006-09-11",32098.8,32098.8,32098.8,32098.8,10260],["2006-09-12",33397.59,33675.9,33397.59,33397.59,72260],["2006-09-13",33397.59,35067.47,32469.88,35067.47,65140],["2006-09-14",35716.87,36180.72,35716.87,35716.87,17460],["2006-09-15",35716.87,35716.87,34325.3,34325.3,12000],["2006-09-18",34325.3,34325.3,33397.59,33397.59,17130],["2006-09-19",33397.59,34325.3,33397.59,34325.3,31200],["2006-09-20",34325.3,34325.3,34139.76,34139.76,22050],["2006-09-21",33861.45,33861.45,33397.59,33397.59,20670],["2006-09-22",33397.59,34325.3,32840.96,34325.3,38270],["2006-09-25",34325.3,34325.3,34325.3,34325.3,25730],["2006-09-26",34325.3,35253.01,34325.3,35253.01,33380],["2006-09-27",36087.95,36180.72,36087.95,36180.72,54650],["2006-09-28",36180.72,36180.72,35253.01,35716.87,28340],["2006-09-29",35716.87,36087.95,35624.1,35716.87,23650],["2006-10-02",35716.87,35995.18,35716.87,35716.87,20300],["2006-10-03",35716.87,35995.18,35716.87,35995.18,16520],["2006-10-04",35995.18,35995.18,35716.87,35716.87,18180],["2006-10-05",35716.87,35809.64,35345.78,35345.78,29530],["2006-10-06",35345.78,35716.87,35345.78,35716.87,17370],["2006-10-09",35716.87,35809.64,35716.87,35716.87,16760],["2006-10-10",35716.87,35902.41,35253.01,35716.87,31280],["2006-10-11",35995.18,36180.72,35995.18,36180.72,11350],["2006-10-12",36551.81,36737.35,36551.81,36737.35,11150],["2006-10-13",38036.14,38500.0,38036.14,38500.0,31250],["2006-10-16",38500.0,38963.86,38036.14,38036.14,22600],["2006-10-17",38036.14,38036.14,36644.58,37108.43,15190],["2006-10-18",37108.43,37201.2,37108.43,37201.2,18680],["2006-10-19",37572.29,38036.14,37572.29,38036.14,22540],["2006-10-20",38036.14,38036.14,38036.14,38036.14,8840],["2006-10-23",38036.14,38036.14,37108.43,37108.43,18310],["2006-10-24",37108.43,37572.29,37108.43,37479.52,3390],["2006-10-25",37386.75,37386.75,37108.43,37386.75,3250],["2006-10-26",37108.43,37108.43,36922.89,36922.89,7160],["2006-10-27",36922.89,37108.43,36180.72,36366.27,12430],["2006-10-30",36366.27,36644.58,36180.72,36180.72,1230],["2006-10-31",35716.87,35716.87,34881.93,35716.87,21700],["2006-11-01",35716.87,36087.95,35716.87,36087.95,5950],["2006-11-02",36087.95,36180.72,35716.87,35716.87,5710],["2006-11-03",35253.01,35716.87,34325.3,35253.01,8650],["2006-11-06",35253.01,35253.01,35253.01,35253.01,2300],["2006-11-07",35253.01,35253.01,34789.16,34789.16,16580],["2006-11-08",34789.16,35067.47,34789.16,35067.47,17350],["2006-11-09",35253.01,35995.18,35253.01,35995.18,7200],["2006-11-10",35995.18,35995.18,35716.87,35716.87,3810],["2006-11-13",35716.87,35716.87,35531.33,35531.33,9300],["2006-11-14",35531.33,35716.87,35438.55,35716.87,12050],["2006-11-15",36180.72,36180.72,36180.72,36180.72,6150],["2006-11-16",36180.72,36180.72,35067.47,35067.47,2840],["2006-11-17",35067.47,36737.35,35067.47,36737.35,30330],["2006-11-20",37108.43,38500.0,37108.43,37108.43,19490],["2006-11-21",37108.43,37108.43,37108.43,37108.43,1680],["2006-11-22",37108.43,37108.43,35716.87,37108.43,9930],["2006-11-23",37108.43,38963.86,36737.35,38963.86,23560],["2006-11-24",40819.28,40912.05,40819.28,40819.28,42400],["2006-11-27",40819.28,42581.93,38778.31,38778.31,20950],["2006-11-28",38036.14,38036.14,37108.43,38036.14,4530],["2006-11-29",38036.14,38036.14,36459.04,36459.04,2140],["2006-11-30",36551.81,36644.58,36551.81,36644.58,13810],["2006-12-01",36644.58,37108.43,36644.58,36644.58,11350],["2006-12-04",36644.58,36830.12,36644.58,36830.12,9290],["2006-12-05",37108.43,37108.43,37108.43,37108.43,2700],["2006-12-06",37108.43,37108.43,36922.89,36922.89,12890],["2006-12-07",37108.43,37572.29,37108.43,37572.29,8900],["2006-12-08",37572.29,37572.29,37572.29,37572.29,900],["2006-12-11",37572.29,37572.29,36551.81,36551.81,6970],["2006-12-12",36551.81,36551.81,36551.81,36551.81,10500],["2006-12-13",35716.87,35716.87,34789.16,35716.87,13320],["2006-12-14",35716.87,37108.43,34789.16,35716.87,4750],["2006-12-15",35716.87,37108.43,35716.87,37108.43,4800],["2006-12-18",37108.43,38963.86,37108.43,37108.43,7140],["2006-12-19",37108.43,37108.43,37108.43,37108.43,26910],["2006-12-20",35716.87,35716.87,35624.1,35624.1,8390],["2006-12-21",36087.95,37108.43,36087.95,36087.95,2680],["2006-12-22",35253.01,35253.01,35160.24,35253.01,2300],["2006-12-25",35253.01,35253.01,34510.84,35253.01,3090],["2006-12-26",35716.87,37015.66,35716.87,35716.87,2200],["2006-12-27",35716.87,36180.72,35253.01,35716.87,3560],["2006-12-28",35716.87,35716.87,35716.87,35716.87,2300],["2006-12-29",37108.43,37479.52,37108.43,37108.43,22500],["2007-01-02",37108.43,37108.43,36180.72,37108.43,2300],["2007-01-03",37108.43,37108.43,36180.72,36180.72,3000],["2007-01-04",35902.41,35902.41,35716.87,35902.41,2620],["2007-01-05",35902.41,36180.72,35902.41,36180.72,2300],["2007-01-08",36180.72,37108.43,36180.72,36180.72,5700],["2007-01-09",36180.72,36180.72,36180.72,36180.72,3290],["2007-01-10",36180.72,37108.43,36180.72,37108.43,12000],["2007-01-11",37015.66,37015.66,36180.72,37015.66,7930],["2007-01-12",36180.72,36180.72,35253.01,36180.72,10500],["2007-01-15",37108.43,37479.52,37108.43,37479.52,17170],["2007-01-16",39334.94,39334.94,39334.94,39334.94,24780],["2007-01-17",39334.94,39334.94,37386.75,37386.75,20050],["2007-01-18",37386.75,38963.86,37386.75,38963.86,7960],["2007-01-19",38963.86,38963.86,37572.29,38036.14,16500],["2007-01-22",38036.14,38963.86,36180.72,36180.72,31900],["2007-01-23",37572.29,37943.37,37572.29,37943.37,15100],["2007-01-24",38500.0,38963.86,38500.0,38500.0,26350],["2007-01-25",38500.0,38963.86,38500.0,38500.0,30940],["2007-01-26",38500.0,38963.86,38500.0,38500.0,17440],["2007-01-29",38500.0,38500.0,37108.43,38500.0,21620],["2007-01-30",38500.0,38500.0,38500.0,38500.0,9210],["2007-01-31",38500.0,38500.0,38500.0,38500.0,4400],["2007-02-01",38500.0,38963.86,38500.0,38500.0,7480],["2007-02-02",39891.57,39891.57,39891.57,39891.57,8600],["2007-02-05",41839.76,41839.76,41839.76,41839.76,36810],["2007-02-06",42674.7,43880.72,42674.7,43880.72,20840],["2007-02-07",45921.69,46014.46,45921.69,46014.46,65650],["2007-02-08",46014.46,46385.54,43787.95,43787.95,22490],["2007-02-09",43138.55,43138.55,42210.84,42210.84,17600],["2007-02-12",42210.84,43509.64,40262.65,43509.64,21370],["2007-02-13",43509.64,44530.12,42674.7,43416.87,10050],["2007-02-14",42674.7,42674.7,42674.7,42674.7,12230],["2007-02-15",43045.78,43509.64,43045.78,43045.78,18980],["2007-02-26",44066.27,45179.52,44066.27,45179.52,15300],["2007-02-27",46385.54,47313.25,46385.54,46385.54,45500],["2007-02-28",45457.83,45457.83,44066.27,45457.83,33450],["2007-03-01",47313.25,47313.25,47313.25,47313.25,65090],["2007-03-02",49632.53,49632.53,49632.53,49632.53,23830],["2007-03-05",51951.81,51951.81,51951.81,51951.81,5390],["2007-03-06",53807.23,54271.08,53807.23,54271.08,1770],["2007-03-07",56590.36,56590.36,56590.36,56590.36,16790],["2007-03-08",59373.49,59373.49,59373.49,59373.49,9910],["2007-03-09",62156.63,62156.63,62156.63,62156.63,70350],["2007-03-12",64939.76,64939.76,64939.76,64939.76,113390],["2007-03-13",68186.75,68186.75,68186.75,68186.75,107920],["2007-03-14",50096.39,50096.39,50096.39,50096.39,3260],["2007-03-15",50096.39,51951.81,47777.11,47777.11,43480],["2007-03-16",47777.11,50096.39,45921.69,50096.39,17460],["2007-03-19",52415.66,52415.66,52415.66,52415.66,17470],["2007-03-20",54734.94,54734.94,54734.94,54734.94,20920],["2007-03-21",57054.22,57054.22,57054.22,57054.22,32780],["2007-03-22",57054.22,57054.22,54271.08,54271.08,26210],["2007-03-23",52879.52,52879.52,51951.81,52879.52,39810],["2007-03-26",52879.52,52879.52,52879.52,52879.52,21450],["2007-03-27",51024.1,51024.1,50560.24,50560.24,7450],["2007-03-28",50560.24,50560.24,48240.96,48240.96,25620],["2007-03-29",48240.96,50560.24,48240.96,50560.24,10770],["2007-03-30",52879.52,52879.52,52879.52,52879.52,14400],["2007-04-02",52879.52,54734.94,52879.52,52879.52,29140],["2007-04-03",50560.24,50560.24,50560.24,50560.24,12650],["2007-04-04",50096.39,51024.1,50096.39,50096.39,8870],["2007-04-05",50096.39,50096.39,50096.39,50096.39,5850],["2007-04-06",48240.96,48240.96,48240.96,48240.96,6700],["2007-04-09",47313.25,48240.96,47313.25,47313.25,4590],["2007-04-10",47313.25,47313.25,46385.54,47313.25,11910],["2007-04-11",45921.69,45921.69,45643.37,45921.69,5630],["2007-04-12",44530.12,45457.83,44530.12,44530.12,9830],["2007-04-13",44344.58,44344.58,42303.61,44344.58,17250],["2007-04-16",42210.84,42303.61,42210.84,42210.84,1740],["2007-04-17",40169.88,40169.88,40169.88,40169.88,1670],["2007-04-18",40169.88,42118.07,38221.69,42118.07,15520],["2007-04-19",44159.04,44159.04,44159.04,44159.04,4420],["2007-04-20",42674.7,42674.7,42025.3,42674.7,3330],["2007-04-23",42674.7,42674.7,40540.96,42674.7,7290],["2007-04-24",41746.99,42674.7,40819.28,41746.99,4570],["2007-04-25",41746.99,43602.41,40819.28,43602.41,6400],["2007-05-02",44530.12,45457.83,44530.12,44530.12,2610],["2007-05-03",43602.41,43602.41,42674.7,43602.41,3910],["2007-05-04",43602.41,43602.41,42674.7,43602.41,3170],["2007-05-07",43602.41,45736.14,43602.41,45736.14,12340],["2007-05-08",47777.11,47777.11,47777.11,47777.11,8170],["2007-05-09",47313.25,50096.39,47313.25,47313.25,2730],["2007-05-10",47313.25,47313.25,45086.75,47313.25,5720],["2007-05-11",46385.54,46385.54,45457.83,46385.54,7140],["2007-05-14",46385.54,48704.82,46385.54,46849.4,7680],["2007-05-15",47313.25,48704.82,47313.25,47313.25,12750],["2007-05-16",47313.25,47313.25,47313.25,47313.25,2300],["2007-05-17",47313.25,47313.25,45643.37,47313.25,5500],["2007-05-18",47313.25,48240.96,47313.25,48240.96,10410],["2007-05-21",48240.96,50560.24,48240.96,50560.24,15000],["2007-05-22",52879.52,52879.52,52879.52,52879.52,15130],["2007-05-23",54734.94,54734.94,54734.94,54734.94,50360],["2007-05-24",52879.52,55662.65,52415.66,52879.52,23820],["2007-05-25",52879.52,53343.37,51024.1,53343.37,15610],["2007-05-28",54734.94,54734.94,54734.94,54734.94,20910],["2007-05-29",55662.65,55662.65,55662.65,55662.65,44460],["2007-05-30",55662.65,57518.07,54734.94,57518.07,55390],["2007-05-31",60301.2,60301.2,60301.2,60301.2,53500],["2007-06-01",63084.34,63084.34,63084.34,63084.34,37280],["2007-06-04",65867.47,65867.47,65867.47,65867.47,26220],["2007-06-05",69114.46,69114.46,69114.46,69114.46,30250],["2007-06-06",72361.45,72361.45,72361.45,72361.45,13660],["2007-06-07",74680.72,75608.43,74680.72,74680.72,201150],["2007-06-08",74680.72,74680.72,71433.73,71433.73,97080],["2007-06-11",74216.87,74680.72,74216.87,74680.72,82860],["2007-06-12",78391.57,78391.57,78391.57,78391.57,24670],["2007-06-13",81638.55,82102.41,81638.55,81638.55,104700],["2007-06-14",81638.55,81638.55,77927.71,77927.71,27710],["2007-06-15",74216.87,74216.87,74216.87,74216.87,59430],["2007-06-18",77927.71,77927.71,77927.71,77927.71,27430],["2007-06-19",77927.71,78855.42,77927.71,77927.71,43090],["2007-06-20",77000.0,77000.0,75608.43,76072.29,18010],["2007-06-21",74216.87,74216.87,73289.16,73289.16,41570],["2007-06-22",71433.73,71433.73,70042.17,70042.17,47610],["2007-06-25",70042.17,70042.17,69578.31,70042.17,33080],["2007-06-26",70042.17,73289.16,70042.17,73289.16,16100],["2007-06-27",73289.16,76072.29,71433.73,71433.73,43470],["2007-06-28",71433.73,72361.45,71433.73,72361.45,5250],["2007-06-29",71433.73,71433.73,70506.02,71433.73,12920],["2007-07-02",70506.02,70506.02,68186.75,68186.75,30880],["2007-07-03",64939.76,64939.76,64939.76,64939.76,10220],["2007-07-04",67722.89,68186.75,67722.89,68186.75,20680],["2007-07-05",68186.75,68186.75,64939.76,66795.18,22050],["2007-07-06",66795.18,67259.04,65867.47,67259.04,11260],["2007-07-09",67722.89,68650.6,67722.89,68650.6,7470],["2007-07-10",69578.31,71433.73,69578.31,71433.73,19360],["2007-07-11",71433.73,71433.73,70506.02,70506.02,20340],["2007-07-12",69578.31,69578.31,68650.6,68650.6,5880],["2007-07-13",68650.6,68650.6,67722.89,68650.6,10030],["2007-07-16",71897.59,71897.59,71897.59,71897.59,49600],["2007-07-17",75144.58,75144.58,75144.58,75144.58,25610],["2007-07-18",78855.42,78855.42,78855.42,78855.42,23880],["2007-07-19",82566.27,82566.27,82566.27,82566.27,130300],["2007-07-20",78855.42,78855.42,78855.42,78855.42,82270],["2007-07-23",75144.58,75144.58,75144.58,75144.58,21910],["2007-07-24",74680.72,74680.72,74216.87,74216.87,46560],["2007-07-25",74216.87,74216.87,70969.88,70969.88,35620],["2007-07-26",70506.02,70506.02,70506.02,70506.02,26970],["2007-07-27",70506.02,71433.73,70506.02,71433.73,19010],["2007-07-30",70042.17,70042.17,68186.75,68650.6,6680],["2007-07-31",68650.6,68650.6,65867.47,65867.47,37940],["2007-08-01",65867.47,68650.6,64012.05,66331.33,51710],["2007-08-02",67722.89,67722.89,66795.18,67259.04,22530],["2007-08-03",67259.04,67259.04,66331.33,66331.33,6830],["2007-08-06",66331.33,66795.18,66331.33,66795.18,10940],["2007-08-07",66795.18,67259.04,66331.33,66795.18,17950],["2007-08-08",65867.47,66795.18,65867.47,66795.18,25340],["2007-08-09",66795.18,67722.89,66331.33,67722.89,23160],["2007-08-10",67722.89,67722.89,66331.33,67259.04,18580],["2007-08-13",66795.18,66795.18,66331.33,66331.33,14510],["2007-08-14",67259.04,67722.89,66795.18,66795.18,13430],["2007-08-15",66795.18,67722.89,66331.33,66795.18,15890],["2007-08-16",66331.33,66795.18,66331.33,66795.18,20720],["2007-08-17",67259.04,67259.04,66795.18,66795.18,14610],["2007-08-20",67259.04,67722.89,67259.04,67722.89,20930],["2007-08-21",67722.89,68650.6,67722.89,67722.89,19800],["2007-08-22",66795.18,67722.89,66795.18,66795.18,10660],["2007-08-23",67722.89,67722.89,66795.18,67722.89,10620],["2007-08-24",67722.89,70969.88,67259.04,70969.88,51130],["2007-08-27",74216.87,74216.87,71433.73,74216.87,75500],["2007-08-28",71897.59,72361.45,70506.02,71897.59,47000],["2007-08-29",70506.02,70969.88,70506.02,70969.88,26680],["2007-08-30",70969.88,74216.87,70969.88,74216.87,20540],["2007-08-31",73289.16,73289.16,72361.45,73289.16,25610],["2007-09-04",74216.87,74216.87,73289.16,74216.87,16680],["2007-09-05",72825.3,73753.01,72361.45,73289.16,20910],["2007-09-06",74216.87,74216.87,73289.16,73753.01,19790],["2007-09-07",75144.58,77000.0,75144.58,77000.0,79180],["2007-09-10",78391.57,80710.84,77927.71,80710.84,77750],["2007-09-11",80710.84,82566.27,79783.13,80710.84,48840],["2007-09-12",78391.57,78855.42,77000.0,77000.0,37700],["2007-09-13",77000.0,78855.42,77000.0,78855.42,27400],["2007-09-14",79783.13,79783.13,78855.42,79783.13,27550],["2007-09-17",80710.84,82566.27,80710.84,82566.27,39560],["2007-09-18",86277.11,86277.11,85349.4,86277.11,83600],["2007-09-19",90451.81,90451.81,90451.81,90451.81,30860],["2007-09-20",90451.81,92771.08,86277.11,91843.37,101580],["2007-09-21",88596.39,92307.23,88596.39,92307.23,59620],["2007-09-24",95554.22,96481.93,95554.22,96481.93,34240],["2007-09-25",101120.48,101120.48,100192.77,100192.77,51780],["2007-09-26",100192.77,101120.48,97409.64,97409.64,44360],["2007-09-27",95554.22,95554.22,92771.08,92771.08,53600],["2007-09-28",95554.22,97409.64,93698.8,97409.64,49570],["2007-10-01",101120.48,101120.48,98337.35,98337.35,47470],["2007-10-02",97409.64,97409.64,94626.51,94626.51,38510],["2007-10-03",92771.08,97409.64,91843.37,95554.22,32480],["2007-10-04",95554.22,95554.22,92771.08,92771.08,39530],["2007-10-05",95554.22,95554.22,92771.08,93698.8,33330],["2007-10-08",95554.22,95554.22,94626.51,95554.22,38610],["2007-10-09",96481.93,100192.77,95554.22,100192.77,62700],["2007-10-10",104831.33,104831.33,104831.33,104831.33,18980],["2007-10-11",109469.88,109469.88,104831.33,108542.17,124850],["2007-10-12",108542.17,112253.01,106686.75,112253.01,63150],["2007-10-15",115963.86,117819.28,115036.14,117819.28,65720],["2007-10-16",119674.7,121530.12,118746.99,119674.7,29670],["2007-10-17",119674.7,121530.12,118746.99,118746.99,79450],["2007-10-18",118746.99,118746.99,113180.72,113180.72,34090],["2007-10-19",109469.88,118746.99,109469.88,118746.99,41200],["2007-10-22",121530.12,121530.12,118746.99,119674.7,27460],["2007-10-23",115036.14,117819.28,115036.14,115963.86,40060],["2007-10-24",115963.86,120602.41,115963.86,120602.41,44820],["2007-10-25",122457.83,126168.67,122457.83,124313.25,63490],["2007-10-26",129879.52,129879.52,128024.1,129879.52,85800],["2007-10-29",136373.49,136373.49,123385.54,136373.49,64720],["2007-10-30",134518.07,136373.49,130807.23,130807.23,35830],["2007-10-31",130807.23,137301.2,130807.23,137301.2,40470],["2007-11-01",143795.18,143795.18,141012.05,143795.18,57580],["2007-11-02",150289.16,150289.16,144722.89,150289.16,87380],["2007-11-05",145650.6,152144.58,145650.6,150289.16,41430],["2007-11-06",147506.02,152144.58,147506.02,152144.58,42020],["2007-11-07",150289.16,151216.87,148433.73,148433.73,27300],["2007-11-08",148433.73,150289.16,143795.18,143795.18,44950],["2007-11-09",139156.63,140084.34,137301.2,137301.2,94650],["2007-11-12",130807.23,130807.23,130807.23,130807.23,39250],["2007-11-13",124313.25,124313.25,124313.25,124313.25,13410],["2007-11-14",124313.25,129879.52,124313.25,129879.52,96390],["2007-11-15",129879.52,129879.52,123385.54,128951.81,98370],["2007-11-16",126168.67,128951.81,126168.67,128951.81,19960],["2007-11-19",131734.94,134518.07,129879.52,134518.07,57880],["2007-11-20",130807.23,132662.65,130807.23,132662.65,39500],["2007-11-21",129879.52,132662.65,129879.52,132662.65,41000],["2007-11-22",138228.92,139156.63,135445.78,139156.63,80970],["2007-11-23",145650.6,145650.6,145650.6,145650.6,31870],["2007-11-26",152144.58,152144.58,145650.6,150289.16,100900],["2007-11-27",148433.73,150289.16,143795.18,143795.18,57680],["2007-11-28",147506.02,147506.02,145650.6,145650.6,55520],["2007-11-29",145650.6,146578.31,145650.6,146578.31,34620],["2007-11-30",145650.6,146578.31,142867.47,142867.47,41730],["2007-12-03",146578.31,146578.31,143795.18,144722.89,47110],["2007-12-04",141012.05,144722.89,140084.34,140084.34,84450],["2007-12-05",136373.49,137301.2,134518.07,134518.07,60420],["2007-12-06",131734.94,132662.65,130807.23,132662.65,52980],["2007-12-07",132662.65,138228.92,132662.65,136373.49,23150],["2007-12-10",135445.78,135445.78,129879.52,129879.52,35860],["2007-12-11",124313.25,126168.67,123385.54,123385.54,54660],["2007-12-12",122457.83,126168.67,120602.41,125240.96,45800],["2007-12-13",123385.54,123385.54,121530.12,123385.54,68310],["2007-12-14",53807.23,53807.23,53807.23,53807.23,7920],["2007-12-17",56126.51,56126.51,53807.23,53807.23,87670],["2007-12-18",52415.66,53343.37,51951.81,52415.66,25380],["2007-12-19",52415.66,54734.94,52415.66,54734.94,35380],["2007-12-20",57054.22,57054.22,54734.94,54734.94,55420],["2007-12-21",54734.94,55662.65,54734.94,55662.65,16970],["2007-12-24",54734.94,55662.65,53807.23,54734.94,24370],["2007-12-25",53807.23,53807.23,52879.52,52879.52,13310],["2007-12-26",52879.52,53807.23,52879.52,53807.23,16190],["2007-12-27",54271.08,54271.08,53807.23,53807.23,14150],["2007-12-28",53807.23,53807.23,51487.95,53807.23,9300],["2008-01-02",52879.52,53807.23,52415.66,52415.66,8110],["2008-01-03",51951.81,51951.81,50560.24,50560.24,17730],["2008-01-04",49168.67,49168.67,48704.82,48704.82,22060],["2008-01-07",46292.77,46849.4,46292.77,46292.77,16920],["2008-01-08",44993.98,46849.4,44993.98,45828.92,22270],["2008-01-09",44993.98,45921.69,43602.41,43602.41,15430],["2008-01-10",41746.99,41746.99,41468.67,41468.67,21660],["2008-01-11",41468.67,43509.64,40819.28,43416.87,18230],["2008-01-14",43416.87,43416.87,41283.13,41283.13,17140],["2008-01-15",39891.57,39891.57,39242.17,39242.17,12650],["2008-01-16",41190.36,41190.36,41190.36,41190.36,14030],["2008-01-17",43231.33,43231.33,41190.36,42210.84,44750],["2008-01-18",42674.7,42674.7,40169.88,42674.7,22660],["2008-01-21",41746.99,42674.7,41746.99,41932.53,5330],["2008-01-22",39891.57,41375.9,39891.57,40169.88,12400],["2008-01-23",40169.88,40169.88,38221.69,38221.69,24610],["2008-01-24",38036.14,39242.17,36366.27,36366.27,22340],["2008-01-25",36366.27,37015.66,34603.61,37015.66,18610],["2008-01-28",38036.14,38036.14,36180.72,36459.04,12470],["2008-01-29",37108.43,38221.69,36180.72,38221.69,13440],["2008-01-30",40077.11,40077.11,40077.11,40077.11,1830],["2008-01-31",42025.3,42025.3,39891.57,42025.3,66210],["2008-02-01",44066.27,44066.27,44066.27,44066.27,6790],["2008-02-12",46200.0,46200.0,44993.98,46200.0,84900],["2008-02-13",47313.25,47313.25,44993.98,45921.69,36830],["2008-02-14",46385.54,47777.11,45921.69,47777.11,50160],["2008-02-15",49168.67,49632.53,47777.11,49632.53,50660],["2008-02-18",47313.25,47313.25,47313.25,47313.25,23370],["2008-02-19",44993.98,47313.25,44993.98,47313.25,57910],["2008-02-20",44993.98,47313.25,44993.98,44993.98,29200],["2008-02-21",42767.47,42767.47,42767.47,42767.47,13190],["2008-02-22",40633.73,40633.73,40633.73,40633.73,47470],["2008-02-25",42581.93,42581.93,42581.93,42581.93,9400],["2008-02-26",44622.89,44622.89,40819.28,40819.28,61650],["2008-02-27",39427.71,42860.24,39427.71,42860.24,46060],["2008-02-28",44066.27,44530.12,42860.24,43880.72,29830],["2008-02-29",43880.72,43880.72,42674.7,42674.7,19470],["2008-03-03",40633.73,41283.13,40540.96,40540.96,23540],["2008-03-04",38592.77,38592.77,38592.77,38592.77,14210],["2008-03-05",36737.35,37108.43,36737.35,36737.35,46270],["2008-03-06",38500.0,38500.0,38500.0,38500.0,2520],["2008-03-07",40355.42,40355.42,40355.42,40355.42,3900],["2008-03-10",42303.61,42303.61,42303.61,42303.61,47510],["2008-03-11",40262.65,41283.13,40262.65,40262.65,22470],["2008-03-12",38407.23,41746.99,38407.23,38963.86,32420],["2008-03-13",40633.73,40633.73,39427.71,39427.71,12000],["2008-03-14",38036.14,38500.0,38036.14,38036.14,20520],["2008-03-17",36273.49,36644.58,36180.72,36180.72,24020],["2008-03-18",34418.07,34418.07,34418.07,34418.07,10950],["2008-03-19",32748.19,33397.59,32748.19,32748.19,157340],["2008-03-20",31171.08,31171.08,31171.08,31171.08,41060],["2008-03-21",29686.75,29686.75,29686.75,29686.75,11380],["2008-03-24",28202.41,28202.41,28202.41,28202.41,2800],["2008-03-25",26810.84,26810.84,26810.84,26810.84,2070],["2008-03-26",25512.05,27831.33,25512.05,25512.05,189460],["2008-03-27",25697.59,25697.59,25697.59,25697.59,27690],["2008-03-28",25883.13,25883.13,25883.13,25883.13,11170],["2008-03-31",26068.67,26068.67,26068.67,26068.67,19100],["2008-04-01",26254.22,26254.22,26254.22,26254.22,5030],["2008-04-02",26439.76,26439.76,26439.76,26439.76,2130],["2008-04-03",26625.3,26625.3,26625.3,26625.3,2910],["2008-04-04",26810.84,26810.84,26810.84,26810.84,1880],["2008-04-07",27274.7,27274.7,27274.7,27274.7,3260],["2008-04-08",26810.84,26903.61,26810.84,26810.84,127730],["2008-04-09",26346.99,26346.99,26346.99,26346.99,18140],["2008-04-10",25883.13,25883.13,25883.13,25883.13,4100],["2008-04-11",25419.28,25419.28,25419.28,25419.28,4100],["2008-04-16",24955.42,24955.42,24955.42,24955.42,1760],["2008-04-17",24491.57,25048.19,24491.57,25048.19,123860],["2008-04-18",24584.34,24584.34,24584.34,24584.34,8520],["2008-04-21",24120.48,24120.48,24120.48,24120.48,3170],["2008-04-22",23656.63,23656.63,23656.63,23656.63,510],["2008-04-23",23656.63,23656.63,23656.63,23656.63,30],["2008-04-24",23192.77,23192.77,23192.77,23192.77,2580],["2008-04-25",22728.92,22728.92,22728.92,22728.92,4980],["2008-04-28",22357.83,22357.83,22357.83,22357.83,2310],["2008-04-29",21986.75,21986.75,21986.75,21986.75,6930],["2008-05-05",21615.66,21615.66,21615.66,21615.66,21680],["2008-05-06",21244.58,21244.58,21244.58,21244.58,200],["2008-05-07",20873.49,20873.49,20873.49,20873.49,770],["2008-05-08",20502.41,20502.41,20502.41,20502.41,30],["2008-05-09",20131.33,20131.33,20131.33,20131.33,1010],["2008-05-12",19760.24,19760.24,19760.24,19760.24,540],["2008-05-13",19389.16,19389.16,19389.16,19389.16,20],["2008-05-14",19018.07,19018.07,19018.07,19018.07,20],["2008-05-15",19018.07,19018.07,18646.99,18646.99,150],["2008-05-16",18275.9,18275.9,18275.9,18275.9,3320],["2008-05-19",17997.59,17997.59,17997.59,17997.59,3790],["2008-05-20",17719.28,17719.28,17719.28,17719.28,370],["2008-05-21",17719.28,17719.28,17440.96,17440.96,3340],["2008-05-22",17162.65,17162.65,17162.65,17162.65,130],["2008-05-23",16884.34,16884.34,16884.34,16884.34,250],["2008-05-26",16606.02,16606.02,16606.02,16606.02,700],["2008-05-30",16327.71,16327.71,16327.71,16327.71,2100],["2008-06-02",16049.4,16049.4,16049.4,16049.4,110],["2008-06-03",15771.08,15771.08,15771.08,15771.08,100],["2008-06-04",15492.77,15492.77,15492.77,15492.77,210],["2008-06-05",15214.46,15214.46,15214.46,15214.46,200],["2008-06-06",14936.14,14936.14,14936.14,14936.14,610],["2008-06-09",14657.83,14657.83,14657.83,14657.83,10],["2008-06-10",14379.52,14379.52,14379.52,14379.52,100],["2008-06-11",14101.2,14101.2,14101.2,14101.2,69500],["2008-06-12",13822.89,13822.89,13822.89,13822.89,44230],["2008-06-13",13637.35,14008.43,13637.35,13822.89,153780],["2008-06-16",14008.43,14008.43,13915.66,14008.43,95230],["2008-06-17",14286.75,14286.75,14286.75,14286.75,77150],["2008-06-18",14008.43,14008.43,14008.43,14008.43,81960],["2008-06-19",13637.35,13637.35,13637.35,13637.35,410],["2008-06-20",13266.27,13266.27,13266.27,13266.27,500],["2008-06-23",12895.18,13637.35,12895.18,12895.18,56700],["2008-06-24",12524.1,13266.27,12524.1,13266.27,69530],["2008-06-25",13266.27,13637.35,13173.49,13266.27,50960],["2008-06-26",13451.81,13451.81,12895.18,12895.18,85820],["2008-06-27",12524.1,12987.95,12524.1,12987.95,66480],["2008-06-30",12616.87,12987.95,12616.87,12987.95,59960],["2008-07-01",13359.04,13359.04,13173.49,13359.04,53940],["2008-07-02",13730.12,13730.12,13359.04,13730.12,88240],["2008-07-03",14101.2,14101.2,14101.2,14101.2,48720],["2008-07-04",14472.29,14472.29,14472.29,14472.29,32800],["2008-07-07",14843.37,14843.37,14101.2,14101.2,124090],["2008-07-08",13730.12,14379.52,13730.12,14379.52,57160],["2008-07-09",14657.83,14750.6,14379.52,14750.6,69010],["2008-07-10",15121.69,15121.69,14843.37,15121.69,63890],["2008-07-11",15492.77,15492.77,15492.77,15492.77,26580],["2008-07-14",15956.63,15956.63,15956.63,15956.63,9000],["2008-07-15",16420.48,16420.48,16420.48,16420.48,19740],["2008-07-16",16884.34,16884.34,15956.63,16884.34,219010],["2008-07-17",17348.19,17348.19,17348.19,17348.19,8490],["2008-07-18",16884.34,17533.73,16884.34,17162.65,109680],["2008-07-21",16698.8,16698.8,16698.8,16698.8,15000],["2008-07-22",16234.94,16234.94,16234.94,16234.94,1330],["2008-07-23",15771.08,15771.08,15771.08,15771.08,100],["2008-07-24",15307.23,15771.08,15307.23,15307.23,107870],["2008-07-25",14936.14,14936.14,14936.14,14936.14,7700],["2008-07-28",14565.06,15307.23,14565.06,15307.23,58740],["2008-07-29",15678.31,15678.31,15678.31,15678.31,16310],["2008-07-30",16049.4,16049.4,15214.46,15214.46,120110],["2008-07-31",14843.37,15585.54,14843.37,15585.54,59200],["2008-08-01",15121.69,15771.08,15121.69,15771.08,58230],["2008-08-04",15307.23,15307.23,15307.23,15307.23,3000],["2008-08-05",14936.14,14936.14,14936.14,14936.14,1350],["2008-08-06",14565.06,15214.46,14565.06,14657.83,75470],["2008-08-07",15028.92,15028.92,14286.75,14286.75,34980],["2008-08-08",14193.98,14193.98,13915.66,13915.66,41360],["2008-08-11",14286.75,14286.75,14286.75,14286.75,36760],["2008-08-12",14657.83,14657.83,14286.75,14657.83,89310],["2008-08-13",14657.83,15028.92,14286.75,15028.92,47260],["2008-08-14",14843.37,15400.0,14843.37,15400.0,128200],["2008-08-15",15771.08,15771.08,15771.08,15771.08,7240],["2008-08-18",16513.25,16513.25,15771.08,16513.25,40720],["2008-08-19",17255.42,17255.42,15771.08,16234.94,94670],["2008-08-20",15492.77,16977.11,15492.77,16698.8,118880],["2008-08-21",15956.63,17533.73,15863.86,17533.73,130760],["2008-08-22",17533.73,18090.36,16884.34,17626.51,134100],["2008-08-25",18461.45,18461.45,18461.45,18461.45,59770],["2008-08-26",19296.39,19296.39,19296.39,19296.39,89400],["2008-08-27",20224.1,20224.1,20224.1,20224.1,80460],["2008-08-28",21151.81,21151.81,19296.39,20224.1,122780],["2008-08-29",19296.39,20224.1,19296.39,19296.39,76090],["2008-09-03",20224.1,20224.1,20224.1,20224.1,25040],["2008-09-04",21151.81,21151.81,20224.1,21151.81,123630],["2008-09-05",22079.52,22172.29,21059.04,22172.29,114170],["2008-09-08",23192.77,23192.77,21151.81,23007.23,164600],["2008-09-09",23007.23,24120.48,23007.23,24027.71,92410],["2008-09-10",23378.31,23471.08,22914.46,22914.46,134980],["2008-09-11",21801.2,21801.2,21801.2,21801.2,92130],["2008-09-12",20780.72,20780.72,20780.72,20780.72,1600],["2008-09-15",19760.24,21801.2,19760.24,21801.2,123250],["2008-09-16",20780.72,21801.2,20780.72,21801.2,56800],["2008-09-17",20780.72,20780.72,20780.72,20780.72,19920],["2008-09-18",19760.24,19760.24,19760.24,19760.24,9990],["2008-09-19",18832.53,20687.95,18832.53,20687.95,79720],["2008-09-22",21708.43,21708.43,21708.43,21708.43,33600],["2008-09-23",20687.95,22543.37,20687.95,22265.06,92330],["2008-09-24",21244.58,22265.06,21151.81,21151.81,35130],["2008-09-25",20873.49,21337.35,20873.49,21337.35,35580],["2008-09-26",22265.06,22265.06,21059.04,21801.2,30690],["2008-09-29",21801.2,22265.06,20873.49,21337.35,33790],["2008-09-30",21337.35,21337.35,20316.87,20316.87,1160],["2008-10-01",19945.78,20409.64,19389.16,20409.64,67560],["2008-10-02",20409.64,20873.49,19945.78,20595.18,24940],["2008-10-03",19667.47,19945.78,19574.7,19574.7,19620],["2008-10-06",19018.07,19018.07,18646.99,18646.99,3130],["2008-10-07",17719.28,17719.28,17719.28,17719.28,1300],["2008-10-08",16884.34,16884.34,16884.34,16884.34,14640],["2008-10-09",16049.4,17626.51,16049.4,16049.4,24850],["2008-10-10",15307.23,15307.23,15307.23,15307.23,12600],["2008-10-13",14843.37,14843.37,14565.06,14565.06,50220],["2008-10-14",15214.46,15214.46,15214.46,15214.46,2600],["2008-10-15",15863.86,15863.86,15214.46,15307.23,49350],["2008-10-16",14565.06,15028.92,14565.06,14565.06,17730],["2008-10-17",14565.06,14565.06,13915.66,14565.06,18980],["2008-10-20",14750.6,14750.6,13915.66,13915.66,16250],["2008-10-21",14565.06,14565.06,14008.43,14565.06,14170],["2008-10-22",14101.2,14843.37,14101.2,14843.37,4940],["2008-10-23",14101.2,14286.75,14101.2,14101.2,13200],["2008-10-24",13544.58,13637.35,13451.81,13451.81,9670],["2008-10-27",13359.04,13359.04,12802.41,12802.41,17740],["2008-10-28",12802.41,12987.95,12524.1,12802.41,14760],["2008-10-29",13359.04,13359.04,13359.04,13359.04,14480],["2008-10-30",13637.35,14008.43,13637.35,14008.43,9490],["2008-10-31",14657.83,14657.83,14101.2,14472.29,12370],["2008-11-03",14101.2,14565.06,13822.89,13822.89,10850],["2008-11-04",13451.81,14379.52,13451.81,14379.52,17450],["2008-11-05",15028.92,15028.92,14657.83,15028.92,21960],["2008-11-06",14379.52,15028.92,14286.75,14286.75,17800],["2008-11-07",13637.35,14843.37,13637.35,14843.37,23650],["2008-11-10",14193.98,14843.37,14193.98,14193.98,9200],["2008-11-11",13637.35,13730.12,13544.58,13544.58,16030],["2008-11-12",13080.72,14101.2,13080.72,14101.2,9680],["2008-11-13",14101.2,14101.2,13915.66,14101.2,7120],["2008-11-14",14750.6,14750.6,14657.83,14750.6,26650],["2008-11-17",15214.46,15307.23,14843.37,14843.37,15680],["2008-11-18",14843.37,14843.37,14286.75,14286.75,1140],["2008-11-19",14843.37,14843.37,14286.75,14472.29,13830],["2008-11-20",13915.66,14008.43,13915.66,13915.66,2650],["2008-11-21",13451.81,13915.66,13266.27,13915.66,19230],["2008-11-24",13915.66,14008.43,13451.81,13451.81,3950],["2008-11-25",13451.81,13822.89,13451.81,13822.89,10670],["2008-11-26",13822.89,13822.89,13173.49,13173.49,5690],["2008-11-27",12895.18,12987.95,12616.87,12709.64,4660],["2008-11-28",13173.49,13266.27,13080.72,13266.27,6250],["2008-12-01",13451.81,13451.81,12802.41,12802.41,3100],["2008-12-02",12802.41,12895.18,12802.41,12895.18,3700],["2008-12-03",13173.49,13173.49,12895.18,12895.18,4500],["2008-12-04",13359.04,13359.04,12987.95,12987.95,3140],["2008-12-05",12895.18,12895.18,12616.87,12802.41,3330],["2008-12-08",12245.78,12245.78,12245.78,12245.78,3710],["2008-12-09",11781.93,12524.1,11781.93,12245.78,3650],["2008-12-10",11689.16,11781.93,11689.16,11689.16,1420],["2008-12-11",11225.3,11225.3,11132.53,11132.53,4680],["2008-12-12",10854.22,11689.16,10854.22,11689.16,3580],["2008-12-15",11225.3,12060.24,11225.3,12060.24,4510],["2008-12-16",11596.39,11596.39,11503.61,11503.61,3300],["2008-12-17",11503.61,11503.61,11132.53,11132.53,4850],["2008-12-18",11132.53,11318.07,10761.45,10761.45,4330],["2008-12-19",11132.53,11225.3,11132.53,11225.3,20950],["2008-12-22",11781.93,11781.93,11689.16,11781.93,14190],["2008-12-23",11781.93,11781.93,11225.3,11318.07,6360],["2008-12-24",11596.39,11596.39,11410.84,11410.84,1020],["2008-12-25",11410.84,11410.84,11225.3,11410.84,3140],["2008-12-26",11225.3,11781.93,11039.76,11781.93,3690],["2008-12-29",11781.93,11781.93,11225.3,11225.3,3500],["2008-12-30",11039.76,11225.3,11039.76,11225.3,1320],["2008-12-31",11225.3,11225.3,10946.99,11132.53,5020],["2009-01-02",11689.16,11689.16,11318.07,11318.07,6050],["2009-01-05",11318.07,11318.07,10946.99,10946.99,3850],["2009-01-06",11132.53,11318.07,11132.53,11225.3,4090],["2009-01-07",11596.39,11689.16,11410.84,11410.84,8570],["2009-01-08",11503.61,11503.61,11132.53,11132.53,3620],["2009-01-09",10946.99,11132.53,10854.22,11132.53,2900],["2009-01-12",11132.53,11132.53,10946.99,10946.99,3380],["2009-01-13",10761.45,10854.22,10761.45,10761.45,8700],["2009-01-14",10575.9,10946.99,10575.9,10854.22,6130],["2009-01-15",10854.22,10946.99,10575.9,10575.9,2300],["2009-01-16",10575.9,10761.45,10575.9,10575.9,2680],["2009-01-19",10204.82,10390.36,10204.82,10390.36,9410],["2009-01-20",10390.36,10390.36,10112.05,10112.05,2490],["2009-01-21",9740.96,10019.28,9740.96,9926.51,6030],["2009-01-22",10019.28,10112.05,10019.28,10112.05,3420],["2009-01-23",9926.51,10297.59,9926.51,10297.59,3910],["2009-02-02",10668.67,10668.67,10668.67,10668.67,20],["2009-02-03",10204.82,10204.82,10204.82,10204.82,510],["2009-02-04",9740.96,9926.51,9740.96,9740.96,16180],["2009-02-05",9555.42,9555.42,9277.11,9277.11,15730],["2009-02-06",9277.11,9740.96,9277.11,9740.96,2950],["2009-02-09",10204.82,10204.82,10204.82,10204.82,8940],["2009-02-10",10112.05,10112.05,9740.96,9833.73,4820],["2009-02-11",9369.88,9462.65,9369.88,9369.88,8840],["2009-02-12",9091.57,9369.88,9091.57,9184.34,2260],["2009-02-13",8998.8,9277.11,8998.8,9277.11,5400],["2009-02-16",9277.11,9277.11,9091.57,9091.57,2200],["2009-02-17",9091.57,9091.57,8906.02,8998.8,9190],["2009-02-18",9277.11,9369.88,8906.02,9277.11,23480],["2009-02-19",8813.25,9648.19,8813.25,9648.19,12390],["2009-02-20",9184.34,9369.88,9184.34,9277.11,12750],["2009-02-23",8998.8,9184.34,8998.8,9184.34,4660],["2009-02-24",8998.8,9184.34,8813.25,8998.8,5600],["2009-02-25",9369.88,9369.88,9277.11,9369.88,8100],["2009-02-26",9462.65,9462.65,9277.11,9277.11,3270],["2009-02-27",9462.65,9555.42,9369.88,9555.42,10350],["2009-03-02",9833.73,10019.28,9648.19,10019.28,17960],["2009-03-03",10204.82,10483.13,10204.82,10483.13,41640],["2009-03-04",10854.22,10946.99,10854.22,10946.99,8350],["2009-03-05",11410.84,11410.84,11410.84,11410.84,5690],["2009-03-06",11596.39,11689.16,10946.99,11132.53,56230],["2009-03-09",10575.9,10575.9,10575.9,10575.9,37000],["2009-03-10",10204.82,10854.22,10204.82,10854.22,15700],["2009-03-11",11318.07,11318.07,11318.07,11318.07,10080],["2009-03-12",10854.22,11318.07,10854.22,10946.99,6610],["2009-03-13",11132.53,11132.53,10946.99,10946.99,19400],["2009-03-16",10854.22,11039.76,10761.45,11039.76,7210],["2009-03-17",10946.99,11410.84,10946.99,11410.84,18860],["2009-03-18",11781.93,11874.7,11781.93,11781.93,14300],["2009-03-19",11225.3,11410.84,11225.3,11225.3,19720],["2009-03-20",10668.67,11132.53,10668.67,11039.76,1080],["2009-03-23",10761.45,11132.53,10761.45,10854.22,8210],["2009-03-24",11132.53,11318.07,11132.53,11225.3,6540],["2009-03-25",10854.22,11503.61,10854.22,11410.84,21280],["2009-03-26",11874.7,11967.47,11596.39,11967.47,53260],["2009-03-27",12524.1,12524.1,12524.1,12524.1,21620],["2009-03-30",13080.72,13080.72,12987.95,13080.72,54810],["2009-03-31",12524.1,12987.95,12431.33,12709.64,12570],["2009-04-01",12987.95,12987.95,12895.18,12987.95,15240],["2009-04-02",12709.64,13266.27,12709.64,12802.41,19980],["2009-04-03",13173.49,13173.49,12987.95,13173.49,28160],["2009-04-07",12802.41,13451.81,12616.87,13266.27,22650],["2009-04-08",12895.18,13080.72,12616.87,12616.87,15960],["2009-04-09",12987.95,13173.49,12895.18,13173.49,30900],["2009-04-10",13822.89,13822.89,13822.89,13822.89,8150],["2009-04-13",14472.29,14472.29,14472.29,14472.29,9310],["2009-04-14",15121.69,15121.69,15121.69,15121.69,29940],["2009-04-15",15121.69,15400.0,14472.29,14472.29,39140],["2009-04-16",14472.29,14843.37,14379.52,14379.52,8350],["2009-04-17",14379.52,14379.52,13730.12,13915.66,28040],["2009-04-20",13266.27,13451.81,13266.27,13266.27,11150],["2009-04-21",12616.87,12616.87,12616.87,12616.87,4170],["2009-04-22",13173.49,13173.49,12338.55,13173.49,15000],["2009-04-23",13451.81,13637.35,13451.81,13544.58,9880],["2009-04-24",14193.98,14193.98,13544.58,13915.66,18280],["2009-04-27",13359.04,14379.52,13359.04,14379.52,11810],["2009-04-28",13730.12,14379.52,13730.12,14008.43,10920],["2009-04-29",13359.04,14101.2,13359.04,13915.66,6130],["2009-05-04",14472.29,14565.06,14379.52,14565.06,82150],["2009-05-05",15214.46,15214.46,14472.29,14472.29,36830],["2009-05-06",13915.66,13915.66,13822.89,13822.89,5330],["2009-05-07",14286.75,14286.75,13266.27,13266.27,39120],["2009-05-08",13359.04,13637.35,13359.04,13451.81,43240],["2009-05-11",13915.66,13915.66,13266.27,13451.81,32560],["2009-05-12",13173.49,13915.66,13173.49,13822.89,17670],["2009-05-13",14286.75,14286.75,12987.95,12987.95,34110],["2009-05-14",12987.95,13637.35,12987.95,13173.49,13770],["2009-05-15",13822.89,13822.89,12987.95,13822.89,48370],["2009-05-18",14472.29,14472.29,14472.29,14472.29,41380],["2009-05-19",15121.69,15121.69,15121.69,15121.69,12090],["2009-05-20",15863.86,15863.86,15585.54,15863.86,96050],["2009-05-21",16234.94,16234.94,15400.0,15400.0,41210],["2009-05-22",14657.83,14657.83,14657.83,14657.83,14740],["2009-05-25",14008.43,15028.92,14008.43,14750.6,34170],["2009-05-26",15121.69,15121.69,14193.98,14379.52,53290],["2009-05-27",14379.52,14379.52,14008.43,14379.52,40100],["2009-05-28",13915.66,14843.37,13822.89,14843.37,36870],["2009-06-08",15492.77,15492.77,15492.77,15492.77,21200],["2009-06-09",16513.25,16513.25,16513.25,16513.25,4000],["2009-06-10",17626.51,17626.51,17626.51,17626.51,23700],["2009-06-11",18832.53,18832.53,18832.53,18832.53,2000],["2009-06-12",20131.33,20131.33,20131.33,20131.33,1600],["2009-06-15",21522.89,21522.89,21522.89,21522.89,10100],["2009-06-16",23007.23,23007.23,23007.23,23007.23,142200],["2009-06-17",24584.34,24584.34,21522.89,24120.48,253300],["2009-06-18",21522.89,24120.48,21430.12,22357.83,39800],["2009-06-19",22265.06,23656.63,21337.35,21615.66,29400],["2009-06-22",22265.06,22265.06,20595.18,20595.18,27000],["2009-06-23",19203.61,19203.61,19203.61,19203.61,1900],["2009-06-24",17904.82,19203.61,17904.82,19203.61,103300],["2009-06-25",18554.22,18554.22,17162.65,17626.51,47100],["2009-06-26",17255.42,18554.22,17255.42,18183.13,16900],["2009-06-29",18461.45,18461.45,18183.13,18183.13,3600],["2009-06-30",17626.51,17626.51,17162.65,17162.65,20700],["2009-07-01",16049.4,16234.94,16049.4,16049.4,12300],["2009-07-02",16049.4,17162.65,16049.4,17069.88,4500],["2009-07-03",15400.0,17162.65,15400.0,17162.65,12800],["2009-07-06",17255.42,17812.05,17162.65,17812.05,27200],["2009-07-07",17719.28,17719.28,17440.96,17626.51,31600],["2009-07-08",16513.25,17904.82,16513.25,17904.82,3200],["2009-07-09",18090.36,18461.45,17626.51,17719.28,4900],["2009-07-10",17904.82,18461.45,17255.42,18461.45,6600],["2009-07-13",17069.88,17069.88,16698.8,16884.34,2300],["2009-07-14",16884.34,17162.65,15956.63,16977.11,10100],["2009-07-15",16698.8,17626.51,16606.02,16698.8,11200],["2009-07-16",17626.51,17626.51,16791.57,17440.96,7900],["2009-07-17",18461.45,18461.45,18461.45,18461.45,22000],["2009-07-20",19667.47,19667.47,18461.45,19481.93,139700],["2009-07-21",19481.93,20595.18,19481.93,19481.93,27800],["2009-07-22",21059.04,21059.04,18832.53,19018.07,7800],["2009-07-23",19389.16,19481.93,18739.76,19481.93,24700],["2009-07-24",19945.78,20502.41,19945.78,20502.41,8100],["2009-07-27",21893.98,21893.98,20409.64,20873.49,30700],["2009-07-28",20780.72,20873.49,19481.93,19945.78,24800],["2009-07-29",19018.07,19110.84,18739.76,19110.84,20300],["2009-07-30",18090.36,18925.3,18090.36,18925.3,8900],["2009-07-31",18554.22,20038.55,18554.22,19481.93,11400],["2009-08-03",19389.16,20224.1,18554.22,18925.3,9900],["2009-08-04",19018.07,19110.84,18461.45,18739.76,11800],["2009-08-05",17904.82,18646.99,17904.82,18646.99,6600],["2009-08-06",17812.05,19018.07,17812.05,19018.07,13100],["2009-08-07",18739.76,18925.3,18646.99,18646.99,9400],["2009-08-10",18554.22,19481.93,18554.22,19389.16,8800],["2009-08-11",19481.93,19481.93,18554.22,19481.93,25900],["2009-08-12",18925.3,20224.1,18925.3,20038.55,32000],["2009-08-13",20873.49,21059.04,20038.55,20409.64,27500],["2009-08-14",20224.1,20595.18,19760.24,19945.78,25900],["2009-08-17",20038.55,20131.33,19853.01,19853.01,21200],["2009-08-18",19481.93,19760.24,19296.39,19760.24,14000],["2009-08-19",19945.78,20409.64,19945.78,19945.78,19700],["2009-08-20",20409.64,21244.58,20409.64,21244.58,54300],["2009-08-21",20966.27,22172.29,20966.27,21059.04,45100],["2009-08-24",21337.35,21801.2,21059.04,21801.2,13600],["2009-08-25",22265.06,22265.06,21244.58,21430.12,40900],["2009-08-26",21615.66,23100.0,21615.66,23100.0,98700],["2009-08-27",24491.57,24491.57,24491.57,24491.57,19900],["2009-08-28",26161.45,26161.45,26161.45,26161.45,35500],["2009-08-31",27924.1,27924.1,27460.24,27924.1,171800],["2009-09-01",29593.98,29593.98,27089.16,28666.27,120900],["2009-09-03",27460.24,28295.18,26903.61,26903.61,39600],["2009-09-04",27367.47,27367.47,25697.59,25790.36,78400],["2009-09-07",25697.59,26068.67,24584.34,26068.67,50900],["2009-09-08",25512.05,27274.7,25512.05,27274.7,36700],["2009-09-09",29130.12,29130.12,29130.12,29130.12,3100],["2009-09-10",31078.31,31078.31,30985.54,31078.31,1514100],["2009-09-11",33212.05,33212.05,33212.05,33212.05,42600],["2009-09-14",35531.33,35531.33,35531.33,35531.33,59900],["2009-09-15",37943.37,37943.37,37572.29,37943.37,408200],["2009-09-16",35345.78,39798.8,35345.78,37572.29,719100],["2009-09-17",37665.06,39798.8,37665.06,39149.4,237600],["2009-09-18",38778.31,41468.67,38778.31,41468.67,184300],["2009-09-21",43973.49,43973.49,43973.49,43973.49,106900],["2009-09-22",47034.94,47034.94,45921.69,47034.94,490700],["2009-09-23",50096.39,50096.39,44530.12,45457.83,269100],["2009-09-24",46478.31,46478.31,44622.89,44993.98,306800],["2009-09-25",44993.98,48148.19,43416.87,47313.25,129600],["2009-09-28",47313.25,48240.96,45457.83,45457.83,113100],["2009-09-29",46200.0,46200.0,43602.41,44066.27,134900],["2009-09-30",44066.27,44159.04,42210.84,42489.16,112100],["2009-10-01",42674.7,42674.7,40262.65,40726.51,128800],["2009-10-02",39891.57,39891.57,38036.14,38963.86,177300],["2009-10-05",38407.23,40633.73,38407.23,39427.71,86300],["2009-10-06",41283.13,41283.13,39891.57,41004.82,111300],["2009-10-07",41746.99,43324.1,41283.13,43138.55,159100],["2009-10-08",42674.7,44344.58,42210.84,43045.78,94700],["2009-10-09",43602.41,44344.58,42860.24,43138.55,130300],["2009-10-12",44530.12,46385.54,43602.41,46385.54,235800],["2009-10-13",49075.9,49075.9,44715.66,44993.98,110500],["2009-10-14",43787.95,45457.83,43138.55,44530.12,134900],["2009-10-15",45457.83,46385.54,44066.27,45086.75,156400],["2009-10-16",44993.98,44993.98,43231.33,43324.1,170500],["2009-10-19",44066.27,47034.94,43231.33,47034.94,202800],["2009-10-20",49168.67,49168.67,48240.96,49168.67,313800],["2009-10-21",49168.67,51024.1,48240.96,50096.39,143900],["2009-10-22",50096.39,50838.55,48797.59,49539.76,195800],["2009-10-23",49539.76,50467.47,46385.54,46478.31,186400],["2009-10-26",45086.75,47777.11,45086.75,45272.29,98400],["2009-10-27",44993.98,45457.83,43324.1,44066.27,162500],["2009-10-28",43880.72,46942.17,43880.72,46571.08,93300],["2009-10-29",46385.54,46385.54,43231.33,44530.12,134000],["2009-10-30",45921.69,46849.4,45365.06,46292.77,97300],["2009-11-02",43324.1,44530.12,43045.78,43045.78,146100],["2009-11-03",44066.27,44066.27,40540.96,41097.59,77200],["2009-11-04",41746.99,43138.55,41283.13,41932.53,89500],["2009-11-05",44808.43,44808.43,44437.35,44808.43,86700],["2009-11-06",47869.88,47869.88,43880.72,44622.89,148700],["2009-11-09",43602.41,43602.41,42489.16,42489.16,65800],["2009-11-10",42581.93,44993.98,40077.11,40912.05,102000],["2009-11-11",42489.16,42860.24,40819.28,41375.9,58200],["2009-11-12",43602.41,43880.72,43138.55,43602.41,62700],["2009-11-13",44066.27,44066.27,41746.99,42953.01,74400],["2009-11-16",42767.47,43509.64,42210.84,42581.93,68400],["2009-11-17",42674.7,43138.55,41746.99,42396.39,41100],["2009-11-18",41746.99,43138.55,40819.28,43138.55,49100],["2009-11-19",43602.41,43602.41,42396.39,42489.16,68800],["2009-11-20",42674.7,42674.7,41375.9,41561.45,52400],["2009-11-23",40819.28,41746.99,39706.02,39706.02,56900],["2009-11-24",40077.11,40819.28,38036.14,38036.14,79200],["2009-11-25",36366.27,37108.43,35902.41,35902.41,55200],["2009-11-26",33490.36,33490.36,33490.36,33490.36,9300],["2009-11-27",31171.08,35160.24,31171.08,31171.08,198900],["2009-11-30",31542.17,33583.13,31078.31,33119.28,68800],["2009-12-01",33768.67,34232.53,33397.59,34232.53,106700],["2009-12-02",36180.72,36180.72,32284.34,32284.34,57400],["2009-12-03",32006.02,32748.19,31171.08,32098.8,44300],["2009-12-04",32748.19,32748.19,31449.4,31820.48,25200],["2009-12-07",31634.94,31634.94,31078.31,31542.17,18400],["2009-12-08",31356.63,33490.36,31263.86,32469.88,68600],["2009-12-09",30614.46,30614.46,29965.06,29965.06,45100],["2009-12-10",30057.83,31542.17,28295.18,29222.89,24500],["2009-12-11",27924.1,27924.1,27181.93,27181.93,21600],["2009-12-14",28295.18,29222.89,26439.76,28295.18,67000],["2009-12-15",28759.04,28759.04,26903.61,27367.47,18600],["2009-12-16",26903.61,26903.61,25790.36,25790.36,46700],["2009-12-17",24306.02,24955.42,24120.48,24769.88,62200],["2009-12-18",23656.63,25883.13,23656.63,25883.13,61700],["2009-12-21",27089.16,27367.47,25975.9,27367.47,58700],["2009-12-22",28851.81,28851.81,26439.76,26439.76,35400],["2009-12-23",25975.9,27367.47,25883.13,27089.16,50000],["2009-12-24",26254.22,27738.55,25512.05,26996.39,74600],["2009-12-25",26532.53,28109.64,26532.53,28109.64,129300],["2009-12-28",29965.06,29965.06,28016.87,29037.35,96900],["2009-12-29",29222.89,29501.2,27645.78,27831.33,61800],["2009-12-30",27831.33,30150.6,27645.78,30150.6,167600],["2009-12-31",31727.71,31727.71,31542.17,31727.71,141300],["2010-01-04",33861.45,33861.45,33861.45,33861.45,5300],["2010-01-05",36180.72,36180.72,36180.72,36180.72,52700],["2010-01-06",38685.54,38685.54,35253.01,37665.06,172300],["2010-01-07",37015.66,38963.86,37015.66,38500.0,175600],["2010-01-08",37108.43,39891.57,35160.24,36180.72,116500],["2010-01-11",35438.55,37572.29,35067.47,35067.47,138200],["2010-01-12",34325.3,35253.01,33119.28,33119.28,92800],["2010-01-13",31542.17,35160.24,31263.86,34325.3,129000],["2010-01-14",34603.61,34696.39,34046.99,34325.3,115300],["2010-01-15",33397.59,34325.3,33119.28,33119.28,35400],["2010-01-18",32006.02,32006.02,30985.54,30985.54,132900],["2010-01-19",30985.54,32377.11,30985.54,32284.34,75300],["2010-01-20",33583.13,33675.9,32469.88,33304.82,176600],["2010-01-21",32469.88,33583.13,31263.86,32098.8,70100],["2010-01-22",32469.88,34046.99,32469.88,33675.9,146000],["2010-01-25",33861.45,33861.45,31078.31,31542.17,19200],["2010-01-26",34139.76,34603.61,33861.45,34603.61,63300],["2010-01-27",36180.72,36180.72,32191.57,32469.88,60900],["2010-01-28",32098.8,32469.88,31542.17,31913.25,34000],["2010-01-29",32098.8,33954.22,32006.02,32933.73,61100],["2010-02-01",34789.16,34789.16,32840.96,33026.51,21200],["2010-02-02",34232.53,34232.53,33212.05,33212.05,18700],["2010-02-03",33861.45,33861.45,33212.05,33583.13,41900],["2010-02-04",34325.3,34789.16,33861.45,34696.39,77600],["2010-02-05",34603.61,34603.61,32933.73,33397.59,24200],["2010-02-08",34232.53,34232.53,32748.19,33397.59,2000],["2010-02-09",33861.45,35253.01,33397.59,34325.3,74400],["2010-02-10",34789.16,35067.47,34325.3,34325.3,20400],["2010-02-11",34789.16,34789.16,34325.3,34696.39,21200],["2010-02-12",35438.55,35438.55,34510.84,34789.16,33700],["2010-02-22",35809.64,35809.64,34046.99,35160.24,20700],["2010-02-23",35345.78,35345.78,33397.59,33861.45,26800],["2010-02-24",33861.45,34603.61,33397.59,34325.3,20100],["2010-02-25",34696.39,34789.16,34046.99,34510.84,27200],["2010-02-26",35067.47,35067.47,34046.99,34325.3,10200],["2010-03-01",34974.7,35253.01,34418.07,35253.01,79100],["2010-03-02",35716.87,35716.87,34789.16,34974.7,82100],["2010-03-03",35624.1,37108.43,35067.47,36551.81,112900],["2010-03-04",37293.98,38036.14,36644.58,38036.14,113400],["2010-03-05",37293.98,40077.11,37201.2,40077.11,234700],["2010-03-08",42210.84,42303.61,39613.25,41283.13,143300],["2010-03-09",42674.7,42674.7,40355.42,40819.28,122000],["2010-03-10",38500.0,41004.82,38500.0,39613.25,120500],["2010-03-11",39891.57,40819.28,39613.25,39798.8,89100],["2010-03-12",40077.11,40355.42,39334.94,39334.94,111600],["2010-03-15",39706.02,42396.39,39242.17,42396.39,308600],["2010-03-16",44251.81,44251.81,42674.7,44251.81,627900],["2010-03-17",46385.54,46385.54,42489.16,43138.55,103800],["2010-03-18",43602.41,44066.27,41746.99,44066.27,161300],["2010-03-19",44437.35,44437.35,42860.24,43138.55,106000],["2010-03-22",42953.01,43416.87,41746.99,42303.61,70900],["2010-03-23",42210.84,42674.7,40633.73,41561.45,85900],["2010-03-24",40633.73,42489.16,40633.73,42303.61,52300],["2010-03-25",41932.53,41932.53,40633.73,40726.51,83400],["2010-03-26",38963.86,41004.82,38963.86,39891.57,46600],["2010-03-29",41190.36,42860.24,41190.36,41746.99,90300],["2010-03-30",41746.99,41746.99,40448.19,40819.28,67800],["2010-03-31",40262.65,41283.13,40262.65,40540.96,28300],["2010-04-01",40169.88,41746.99,39613.25,41746.99,97500],["2010-04-02",41283.13,41932.53,41004.82,41561.45,77300],["2010-04-05",41746.99,44437.35,41746.99,44437.35,161300],["2010-04-06",44530.12,46014.46,44344.58,44808.43,143900],["2010-04-07",44530.12,45272.29,44159.04,44715.66,139000],["2010-04-08",44993.98,47777.11,44901.2,47684.34,260100],["2010-04-09",49261.45,50096.39,45086.75,45736.14,211600],["2010-04-12",44344.58,45457.83,43880.72,44993.98,121900],["2010-04-13",45086.75,45086.75,43602.41,44344.58,64800],["2010-04-14",44530.12,44993.98,44066.27,44251.81,92700],["2010-04-15",44530.12,45179.52,44251.81,44437.35,62800],["2010-04-16",45457.83,45457.83,43602.41,43880.72,83100],["2010-04-19",43602.41,43695.18,42674.7,42953.01,100400],["2010-04-20",44530.12,46014.46,43787.95,44530.12,172500],["2010-04-21",44715.66,44993.98,44251.81,44530.12,60500],["2010-04-22",47684.34,47684.34,44715.66,46663.86,300800],["2010-04-26",46385.54,48612.05,46014.46,48426.51,222400],["2010-04-27",47313.25,48612.05,47313.25,47498.8,176200],["2010-04-28",49168.67,49168.67,46385.54,47220.48,94600],["2010-04-29",47313.25,47313.25,46478.31,46849.4,106900],["2010-05-04",47313.25,50096.39,47313.25,49261.45,237900],["2010-05-05",47962.65,49075.9,47313.25,47869.88,88300],["2010-05-06",47313.25,48704.82,47313.25,47777.11,77600],["2010-05-07",46849.4,46849.4,44715.66,45272.29,121400],["2010-05-10",44530.12,46849.4,43231.33,45272.29,117500],["2010-05-11",46385.54,48055.42,42396.39,44993.98,157700],["2010-05-12",44993.98,44993.98,42767.47,43231.33,134900],["2010-05-13",43602.41,45272.29,43602.41,44808.43,62800],["2010-05-14",44993.98,45086.75,43602.41,43880.72,63500],["2010-05-17",44437.35,44808.43,42303.61,42674.7,57300],["2010-05-18",43602.41,44344.58,41375.9,44066.27,89100],["2010-05-19",43045.78,43138.55,41190.36,41190.36,65500],["2010-05-20",40077.11,42396.39,39427.71,40448.19,98400],["2010-05-21",38500.0,39427.71,37293.98,37386.75,158000],["2010-05-24",39427.71,40448.19,38314.46,40448.19,56000],["2010-05-25",39984.34,40819.28,39427.71,39427.71,111600],["2010-05-26",40355.42,41004.82,39706.02,40448.19,92200],["2010-05-27",39891.57,41468.67,39891.57,40819.28,32800],["2010-05-28",41746.99,42396.39,41746.99,42396.39,104700],["2010-05-31",41746.99,42581.93,41283.13,42210.84,37100],["2010-06-01",41746.99,41932.53,41283.13,41561.45,48600],["2010-06-02",41283.13,42025.3,40448.19,41746.99,62500],["2010-06-03",44344.58,44344.58,44344.58,44344.58,28400],["2010-06-04",47406.02,47406.02,47406.02,47406.02,30700],["2010-06-07",50467.47,50653.01,46849.4,48704.82,463400],["2010-06-08",46385.54,51024.1,46385.54,48797.59,88900],["2010-06-09",50281.93,50281.93,47406.02,48055.42,71700],["2010-06-10",48704.82,48704.82,46571.08,47313.25,62400],["2010-06-11",48704.82,48704.82,45457.83,45921.69,190200],["2010-06-14",46385.54,47220.48,46292.77,46385.54,144600],["2010-06-15",46385.54,46571.08,45272.29,45736.14,165700],["2010-06-16",46385.54,46849.4,45921.69,46200.0,150800],["2010-06-17",46385.54,46385.54,45643.37,45921.69,143700],["2010-06-18",48240.96,48333.73,46385.54,47684.34,235500],["2010-06-21",50560.24,50560.24,48240.96,49539.76,223100],["2010-06-22",50560.24,51395.18,46385.54,47313.25,242400],["2010-06-23",47869.88,48983.13,45921.69,48240.96,257900],["2010-06-24",49261.45,51302.41,48333.73,51302.41,649800],["2010-06-25",53343.37,54734.94,52879.52,54734.94,674500],["2010-06-28",34139.76,34139.76,34139.76,34139.76,266100],["2010-06-29",36459.04,36459.04,34418.07,35716.87,485400],["2010-06-30",33861.45,33861.45,33583.13,33583.13,207800],["2010-07-01",31263.86,31263.86,31263.86,31263.86,80800],["2010-07-02",29130.12,31913.25,29130.12,30614.46,440500],["2010-07-05",31263.86,31263.86,29686.75,29779.52,135800],["2010-07-06",29315.66,29315.66,28202.41,28295.18,364400],["2010-07-07",29130.12,29593.98,27553.01,27831.33,148200],["2010-07-08",29686.75,29686.75,27274.7,27367.47,145000],["2010-07-09",26996.39,27645.78,26254.22,26718.07,129300],["2010-07-12",27831.33,28666.27,26810.84,28666.27,99400],["2010-07-13",29965.06,29965.06,29686.75,29965.06,35900],["2010-07-14",32006.02,32006.02,29779.52,30150.6,362200],["2010-07-15",29686.75,30057.83,28944.58,29037.35,127500],["2010-07-16",29222.89,29593.98,28387.95,29037.35,107100],["2010-07-19",29130.12,30057.83,28944.58,29593.98,80400],["2010-07-20",29779.52,29779.52,28851.81,29222.89,54200],["2010-07-21",28944.58,29315.66,28109.64,28295.18,132700],["2010-07-22",28480.72,28480.72,27274.7,27924.1,148900],["2010-07-23",27831.33,28387.95,27367.47,28016.87,132100],["2010-07-26",27831.33,28295.18,26903.61,27089.16,101000],["2010-07-27",27553.01,29037.35,27367.47,27367.47,147800],["2010-07-28",28202.41,28202.41,26346.99,26346.99,60400],["2010-07-29",25975.9,26254.22,24862.65,25419.28,223800],["2010-07-30",26254.22,26254.22,25512.05,25512.05,54600],["2010-08-02",26439.76,26439.76,25048.19,25140.96,125500],["2010-08-03",25512.05,25975.9,24120.48,24306.02,89600],["2010-08-04",23934.94,23934.94,23007.23,23471.08,101300],["2010-08-05",23471.08,23934.94,22821.69,23378.31,67300],["2010-08-06",23192.77,23749.4,23192.77,23285.54,75400],["2010-08-09",23192.77,23192.77,21708.43,21986.75,123700],["2010-08-10",21337.35,21986.75,20316.87,20780.72,127700],["2010-08-11",20131.33,21893.98,20131.33,21893.98,126500],["2010-08-12",21801.2,21801.2,20316.87,20502.41,127600],["2010-08-13",20873.49,22265.06,20038.55,21615.66,82200],["2010-08-16",21986.75,22914.46,21615.66,22914.46,77100],["2010-08-17",23192.77,23192.77,21893.98,22172.29,96300],["2010-08-18",22265.06,22265.06,21244.58,21337.35,35500],["2010-08-19",21615.66,21615.66,20966.27,21059.04,16600],["2010-08-20",20595.18,22265.06,20224.1,21151.81,85700],["2010-08-23",21244.58,21244.58,20224.1,20316.87,32800],["2010-08-24",19760.24,19760.24,19110.84,19110.84,105000],["2010-08-25",17997.59,18183.13,17904.82,17904.82,37300],["2010-08-26",18739.76,18739.76,16791.57,17162.65,64800],["2010-08-27",17162.65,17162.65,16234.94,16420.48,111600],["2010-08-30",17162.65,17533.73,17162.65,17533.73,70600],["2010-08-31",18275.9,18739.76,17626.51,18739.76,127000],["2010-09-01",19203.61,19853.01,18554.22,19760.24,165500],["2010-09-06",20038.55,20780.72,20038.55,20780.72,90400],["2010-09-07",21708.43,21708.43,19760.24,20687.95,134900],["2010-09-08",19945.78,20409.64,19389.16,19667.47,247100],["2010-09-09",19760.24,21151.81,19018.07,21151.81,642200],["2010-09-10",22265.06,22265.06,19945.78,21337.35,741200],["2010-09-13",20966.27,21615.66,20038.55,20038.55,368900],["2010-09-14",20224.1,21615.66,20224.1,21615.66,436400],["2010-09-15",22265.06,22265.06,20038.55,20316.87,255300],["2010-09-16",20316.87,20409.64,19110.84,20224.1,268300],["2010-09-17",20038.55,20966.27,20038.55,20966.27,431100],["2010-09-20",22172.29,22357.83,21430.12,21986.75,925700],["2010-09-21",22728.92,22728.92,21337.35,21615.66,420600],["2010-09-22",21059.04,22450.6,21059.04,22265.06,461400],["2010-09-23",22265.06,23563.86,22079.52,23100.0,986900],["2010-09-24",22914.46,23192.77,22079.52,22172.29,432500],["2010-09-27",22728.92,23192.77,22079.52,22636.14,274900],["2010-09-28",24213.25,24213.25,22357.83,22357.83,342800],["2010-09-29",22728.92,22728.92,21244.58,21244.58,639200],["2010-09-30",21151.81,21430.12,20316.87,21059.04,302900],["2010-10-01",21337.35,21337.35,20131.33,20409.64,298900],["2010-10-04",20131.33,20131.33,19296.39,19296.39,555900],["2010-10-05",19296.39,19574.7,17997.59,19296.39,339300],["2010-10-06",19760.24,19945.78,19296.39,19945.78,197800],["2010-10-07",19853.01,20780.72,19574.7,19667.47,186100],["2010-10-08",19481.93,20038.55,18832.53,18832.53,171000],["2010-10-11",19296.39,19296.39,18554.22,18739.76,136900],["2010-10-12",18739.76,18832.53,17997.59,18183.13,225800],["2010-10-13",17997.59,18832.53,17812.05,18554.22,131100],["2010-10-14",18646.99,18646.99,18183.13,18275.9,107600],["2010-10-15",18090.36,18275.9,17904.82,18090.36,81400],["2010-10-18",18368.67,18368.67,17812.05,17812.05,116900],["2010-10-19",17997.59,17997.59,16791.57,17069.88,169400],["2010-10-20",16420.48,16420.48,15956.63,15956.63,272500],["2010-10-21",16234.94,17069.88,15771.08,16234.94,154100],["2010-10-22",16142.17,16142.17,15307.23,15585.54,172900],["2010-10-25",15121.69,16513.25,14936.14,16513.25,174800],["2010-10-26",16513.25,17162.65,16513.25,17162.65,240100],["2010-10-27",18090.36,18183.13,16420.48,16698.8,257800],["2010-10-28",16234.94,16698.8,16142.17,16327.71,92900],["2010-10-29",16513.25,16791.57,16327.71,16606.02,118600],["2010-11-01",16606.02,16606.02,15956.63,16049.4,76700],["2010-11-02",15771.08,15863.86,15214.46,15400.0,200400],["2010-11-03",15863.86,16234.94,14843.37,15214.46,101400],["2010-11-04",15771.08,15771.08,14936.14,15307.23,86800],["2010-11-05",15771.08,16327.71,15771.08,16327.71,205000],["2010-11-08",15956.63,15956.63,15307.23,15585.54,123700],["2010-11-09",14843.37,15121.69,14565.06,14657.83,268200],["2010-11-10",14750.6,15028.92,14193.98,14750.6,37300],["2010-11-11",14750.6,14750.6,13822.89,13915.66,128700],["2010-11-12",13730.12,13822.89,13266.27,13359.04,307300],["2010-11-15",13637.35,13730.12,12524.1,12524.1,138800],["2010-11-16",12709.64,12709.64,11967.47,12245.78,229900],["2010-11-17",12060.24,12709.64,11967.47,12431.33,139700],["2010-11-18",12709.64,13173.49,12709.64,13173.49,218200],["2010-11-19",13173.49,13173.49,12431.33,12431.33,134000],["2010-11-22",12060.24,12431.33,11967.47,12431.33,98600],["2010-11-23",12524.1,12895.18,12245.78,12616.87,78700],["2010-11-24",12153.01,12802.41,12153.01,12524.1,83900],["2010-11-25",12524.1,13359.04,12524.1,13359.04,344100],["2010-11-26",13730.12,14193.98,13544.58,14193.98,530400],["2010-11-29",14101.2,15028.92,13266.27,15028.92,471700],["2010-11-30",15307.23,15492.77,15307.23,15492.77,203900],["2010-12-01",15492.77,15863.86,14657.83,14750.6,301800],["2010-12-02",14193.98,15771.08,14193.98,15307.23,339900],["2010-12-03",15863.86,16049.4,15771.08,16049.4,463700],["2010-12-06",16327.71,16791.57,15585.54,15771.08,360200],["2010-12-07",15956.63,16234.94,15028.92,15121.69,345100],["2010-12-08",14843.37,15585.54,14565.06,14565.06,220300],["2010-12-09",14565.06,15121.69,13822.89,14843.37,222000],["2010-12-10",14843.37,15400.0,14657.83,15400.0,298400],["2010-12-13",16234.94,16234.94,16234.94,16234.94,117300],["2010-12-14",17162.65,17348.19,15121.69,15585.54,364200],["2010-12-15",15307.23,16049.4,14843.37,14843.37,198500],["2010-12-16",15028.92,15028.92,14193.98,14193.98,178700],["2010-12-17",14657.83,15214.46,14286.75,15214.46,243400],["2010-12-20",15028.92,15028.92,14286.75,14565.06,98100],["2010-12-21",14750.6,15028.92,13822.89,14472.29,120500],["2010-12-22",14843.37,15028.92,14008.43,14472.29,62100],["2010-12-23",14008.43,14379.52,13730.12,13822.89,151800],["2010-12-24",14193.98,14379.52,13730.12,14008.43,56200],["2010-12-27",14657.83,14657.83,13915.66,14101.2,51800],["2010-12-28",14657.83,14843.37,14101.2,14750.6,81600],["2010-12-29",14565.06,14657.83,14008.43,14193.98,80100],["2010-12-30",13915.66,14193.98,13915.66,14008.43,87100],["2010-12-31",14008.43,14193.98,13915.66,14008.43,59800],["2011-01-04",14193.98,14286.75,13915.66,13915.66,46800],["2011-01-05",13915.66,14008.43,13637.35,13730.12,105400],["2011-01-06",13822.89,13915.66,13637.35,13822.89,72200],["2011-01-07",13915.66,14193.98,13451.81,13637.35,45300],["2011-01-10",13637.35,13637.35,12895.18,12895.18,92400],["2011-01-11",13451.81,13451.81,12616.87,12802.41,69900],["2011-01-12",12802.41,13266.27,12802.41,13080.72,66200],["2011-01-13",13080.72,13451.81,12987.95,12987.95,92300],["2011-01-14",13451.81,13451.81,12802.41,13080.72,46500],["2011-01-17",13173.49,13359.04,12987.95,12987.95,113700],["2011-01-18",12987.95,13266.27,12987.95,12987.95,81700],["2011-01-19",12987.95,13080.72,12895.18,12987.95,80600],["2011-01-20",12987.95,13266.27,12895.18,13173.49,54800],["2011-01-21",13080.72,13359.04,12895.18,13080.72,51200],["2011-01-24",12987.95,13266.27,12895.18,12895.18,99200],["2011-01-25",12895.18,13544.58,12802.41,13266.27,140700],["2011-01-26",13637.35,13637.35,13173.49,13544.58,55100],["2011-01-27",13730.12,14101.2,13451.81,14008.43,193500],["2011-01-28",14101.2,14286.75,13730.12,14008.43,103100],["2011-02-08",13730.12,13915.66,13451.81,13451.81,33900],["2011-02-09",13730.12,14193.98,13451.81,13822.89,66900],["2011-02-10",13451.81,13451.81,12987.95,13266.27,71000],["2011-02-11",13266.27,13266.27,12895.18,13173.49,60600],["2011-02-14",13080.72,13080.72,12802.41,12895.18,49600],["2011-02-15",12895.18,13080.72,12616.87,12895.18,60000],["2011-02-16",12802.41,12987.95,12616.87,12709.64,31200],["2011-02-17",12895.18,12895.18,12431.33,12524.1,57800],["2011-02-18",12709.64,12709.64,12060.24,12153.01,58500],["2011-02-21",11596.39,11596.39,11503.61,11503.61,56300],["2011-02-22",11132.53,11132.53,10761.45,10854.22,179700],["2011-02-23",11132.53,11503.61,11039.76,11503.61,106300],["2011-02-24",11318.07,11318.07,10761.45,11225.3,85200],["2011-02-25",11132.53,11410.84,10854.22,11410.84,70300],["2011-02-28",11225.3,11410.84,10761.45,10854.22,60300],["2011-03-01",10575.9,10946.99,10390.36,10761.45,44600],["2011-03-02",10483.13,10483.13,10019.28,10112.05,100500],["2011-03-03",9833.73,10204.82,9648.19,9740.96,108000],["2011-03-04",10019.28,10112.05,9648.19,9926.51,63600],["2011-03-07",10112.05,10204.82,9833.73,9833.73,19200],["2011-03-08",10019.28,10112.05,9555.42,9555.42,75100],["2011-03-09",9462.65,9462.65,8998.8,9091.57,72300],["2011-03-10",8813.25,9740.96,8627.71,9740.96,165900],["2011-03-11",10112.05,10297.59,10112.05,10297.59,40200],["2011-03-14",10668.67,10761.45,9648.19,9648.19,186000],["2011-03-15",9277.11,9833.73,9184.34,9740.96,56700],["2011-03-16",9648.19,9833.73,9462.65,9648.19,93000],["2011-03-17",9926.51,9926.51,9555.42,9833.73,42400],["2011-03-18",9740.96,10390.36,9555.42,10390.36,220800],["2011-03-21",10668.67,10854.22,10575.9,10854.22,367400],["2011-03-22",11225.3,11596.39,10668.67,11039.76,408400],["2011-03-23",10946.99,11318.07,10761.45,10946.99,79800],["2011-03-24",10854.22,11132.53,10761.45,10946.99,116200],["2011-03-25",10575.9,10946.99,10483.13,10575.9,94100],["2011-03-28",10668.67,10668.67,10297.59,10483.13,84100],["2011-03-29",10204.82,10483.13,10112.05,10204.82,99700],["2011-03-30",9833.73,10112.05,9740.96,10019.28,110600],["2011-03-31",10204.82,10297.59,9740.96,9926.51,71300],["2011-04-01",9926.51,10019.28,9740.96,9926.51,70300],["2011-04-04",10019.28,10019.28,9740.96,9833.73,49700],["2011-04-05",9740.96,9926.51,9648.19,9926.51,30500],["2011-04-06",9833.73,10204.82,9833.73,10112.05,69400],["2011-04-07",10019.28,10112.05,9833.73,9926.51,26200],["2011-04-08",9740.96,9926.51,9740.96,9833.73,45900],["2011-04-13",9833.73,9833.73,9648.19,9648.19,38800],["2011-04-14",9648.19,9648.19,9555.42,9648.19,30500],["2011-04-15",9555.42,9740.96,9277.11,9277.11,98200],["2011-04-18",9277.11,9277.11,8998.8,8998.8,97200],["2011-04-19",8906.02,9369.88,8906.02,9091.57,49200],["2011-04-20",9184.34,9184.34,8998.8,8998.8,24400],["2011-04-21",8998.8,8998.8,8813.25,8813.25,55300],["2011-04-22",8906.02,8906.02,8442.17,8813.25,104200],["2011-04-25",8627.71,9184.34,8627.71,9184.34,209200],["2011-04-26",9184.34,9184.34,8627.71,8720.48,39000],["2011-04-27",8534.94,8906.02,8534.94,8813.25,59000],["2011-04-28",8813.25,8813.25,8627.71,8627.71,44600],["2011-04-29",8627.71,8720.48,8534.94,8627.71,49000],["2011-05-04",8813.25,8813.25,8534.94,8534.94,23900],["2011-05-05",8442.17,8442.17,8163.86,8256.63,74500],["2011-05-06",8349.4,8349.4,8071.08,8256.63,22000],["2011-05-09",8349.4,8442.17,8163.86,8256.63,27800],["2011-05-10",8442.17,8442.17,8256.63,8256.63,29600],["2011-05-11",8813.25,8813.25,8163.86,8256.63,53700],["2011-05-12",8163.86,8163.86,7978.31,7978.31,70000],["2011-05-13",7978.31,8071.08,7885.54,7885.54,91600],["2011-05-16",7885.54,7885.54,7700.0,7700.0,61500],["2011-05-17",7607.23,7700.0,7328.92,7328.92,165300],["2011-05-18",7236.14,7328.92,7050.6,7328.92,20800],["2011-05-19",7236.14,7236.14,7050.6,7050.6,25700],["2011-05-20",7050.6,7236.14,6679.52,6865.06,111800],["2011-05-23",7143.37,7143.37,6401.2,6493.98,86800],["2011-05-24",6493.98,6493.98,6122.89,6122.89,170200],["2011-05-25",5844.58,5844.58,5751.81,5751.81,55100],["2011-05-26",5473.49,6030.12,5380.72,5937.35,242500],["2011-05-27",5937.35,6030.12,5659.04,6030.12,86100],["2011-05-30",6308.43,6308.43,5659.04,5659.04,70100],["2011-05-31",5566.27,5844.58,5473.49,5844.58,59000],["2011-06-01",5659.04,5937.35,5566.27,5937.35,68100],["2011-06-02",6030.12,6215.66,6030.12,6215.66,57700],["2011-06-03",6586.75,6586.75,6122.89,6215.66,225600],["2011-06-06",6401.2,6401.2,6030.12,6215.66,67700],["2011-06-07",6401.2,6493.98,6308.43,6493.98,173000],["2011-06-08",6865.06,6865.06,6215.66,6401.2,114300],["2011-06-09",6493.98,6772.29,6401.2,6772.29,158400],["2011-06-10",7143.37,7143.37,6957.83,7143.37,112200],["2011-06-13",7607.23,7607.23,7328.92,7607.23,153800],["2011-06-14",8071.08,8071.08,7607.23,7792.77,496900],["2011-06-15",7978.31,7978.31,7421.69,7421.69,173200],["2011-06-16",7514.46,7700.0,7328.92,7514.46,133500],["2011-06-17",7328.92,7514.46,7050.6,7050.6,183000],["2011-06-20",7050.6,7050.6,6586.75,6586.75,169300],["2011-06-21",6772.29,7143.37,6679.52,7143.37,66600],["2011-06-22",7143.37,7143.37,6679.52,6865.06,108000],["2011-06-23",6679.52,6957.83,6679.52,6772.29,39200],["2011-06-24",6865.06,7050.6,6772.29,6865.06,22500],["2011-06-27",7143.37,7143.37,6772.29,6772.29,27100],["2011-06-28",6772.29,6772.29,6493.98,6586.75,61000],["2011-06-29",6493.98,6586.75,6401.2,6586.75,68000],["2011-06-30",6401.2,6679.52,6401.2,6493.98,59400],["2011-07-01",6308.43,6308.43,6215.66,6215.66,48100],["2011-07-04",6586.75,6586.75,6215.66,6401.2,10400],["2011-07-05",6679.52,6679.52,6493.98,6679.52,70600],["2011-07-06",6865.06,6865.06,6493.98,6493.98,36000],["2011-07-07",6679.52,6679.52,6493.98,6586.75,18500],["2011-07-08",6679.52,6679.52,6401.2,6493.98,44100],["2011-07-11",6679.52,6679.52,6308.43,6308.43,28100],["2011-07-12",6401.2,6401.2,6122.89,6401.2,45200],["2011-07-13",6308.43,6401.2,6215.66,6308.43,17300],["2011-07-14",6308.43,6401.2,6122.89,6308.43,30300],["2011-07-15",6308.43,6308.43,6215.66,6215.66,35500],["2011-07-18",6215.66,6308.43,6122.89,6122.89,7200],["2011-07-19",6401.2,6401.2,6122.89,6215.66,1900],["2011-07-20",6308.43,6308.43,6215.66,6308.43,26000],["2011-07-21",6215.66,6308.43,6215.66,6215.66,9600],["2011-07-22",6215.66,6215.66,5937.35,5937.35,51000],["2011-07-25",5937.35,6030.12,5659.04,5751.81,53300],["2011-07-26",5659.04,5659.04,5380.72,5473.49,90900],["2011-07-27",5659.04,5659.04,5287.95,5659.04,64200],["2011-07-28",5659.04,5751.81,5473.49,5566.27,30700],["2011-07-29",5566.27,5566.27,5287.95,5380.72,54500],["2011-08-01",5287.95,5473.49,5102.41,5195.18,25800],["2011-08-02",5195.18,5195.18,5009.64,5102.41,72000],["2011-08-03",5102.41,5195.18,4916.87,5195.18,48100],["2011-08-04",5195.18,5380.72,5195.18,5380.72,60900],["2011-08-05",5566.27,5566.27,5287.95,5287.95,35200],["2011-08-08",5287.95,5380.72,5102.41,5102.41,33300],["2011-08-09",4916.87,5102.41,4916.87,4916.87,81700],["2011-08-10",5102.41,5195.18,4916.87,4916.87,40000],["2011-08-11",4916.87,4916.87,4824.1,4916.87,31900],["2011-08-12",4916.87,5009.64,4916.87,4916.87,55600],["2011-08-15",4916.87,4916.87,4824.1,4916.87,40000],["2011-08-16",4916.87,5009.64,4916.87,4916.87,21500],["2011-08-17",5009.64,5195.18,4916.87,5195.18,110600],["2011-08-18",5195.18,5380.72,5195.18,5287.95,56700],["2011-08-19",5287.95,5287.95,5009.64,5195.18,65700],["2011-08-22",5102.41,5380.72,5102.41,5380.72,136800],["2011-08-23",5380.72,5473.49,5195.18,5287.95,51600],["2011-08-24",5566.27,5566.27,5102.41,5102.41,57000],["2011-08-25",5380.72,5473.49,5195.18,5473.49,46800],["2011-08-26",5473.49,5473.49,5287.95,5380.72,38300],["2011-08-29",5287.95,5566.27,5287.95,5566.27,117800],["2011-08-30",5751.81,5937.35,5659.04,5751.81,118300],["2011-08-31",5659.04,6030.12,5659.04,5751.81,87100],["2011-09-01",5844.58,6030.12,5566.27,6030.12,129300],["2011-09-05",5751.81,6122.89,5751.81,5844.58,82900],["2011-09-06",5751.81,5751.81,5566.27,5566.27,103300],["2011-09-07",5751.81,5937.35,5751.81,5937.35,157500],["2011-09-08",6122.89,6215.66,5937.35,6215.66,266400],["2011-09-09",6215.66,6401.2,6030.12,6308.43,80700],["2011-09-12",6308.43,6586.75,6215.66,6586.75,199900],["2011-09-13",6957.83,6957.83,6772.29,6957.83,143900],["2011-09-14",7421.69,7421.69,6586.75,6586.75,259600],["2011-09-15",6772.29,6865.06,6493.98,6586.75,206300],["2011-09-16",6679.52,6772.29,6215.66,6215.66,225900],["2011-09-19",6122.89,6401.2,5937.35,6401.2,133700],["2011-09-20",6308.43,6586.75,6215.66,6215.66,29600],["2011-09-21",6401.2,6586.75,6215.66,6401.2,75300],["2011-09-22",6308.43,6493.98,6215.66,6493.98,66700],["2011-09-23",6308.43,6401.2,6122.89,6308.43,101100],["2011-09-26",6122.89,6122.89,5844.58,5937.35,63900],["2011-09-27",6215.66,6215.66,5844.58,6030.12,28400],["2011-09-28",6122.89,6122.89,5844.58,5844.58,34200],["2011-09-29",5937.35,5937.35,5566.27,5659.04,77500],["2011-09-30",5937.35,5937.35,5380.72,5566.27,39400],["2011-10-03",5659.04,5751.81,5287.95,5473.49,49800],["2011-10-04",5195.18,5380.72,5195.18,5380.72,42600],["2011-10-05",5287.95,5473.49,5195.18,5195.18,29500],["2011-10-06",5473.49,5473.49,5287.95,5380.72,56200],["2011-10-07",5659.04,5659.04,5287.95,5380.72,11700],["2011-10-10",5380.72,5380.72,5102.41,5287.95,27900],["2011-10-11",5380.72,5380.72,5195.18,5195.18,12700],["2011-10-12",5102.41,5102.41,4916.87,5009.64,45400],["2011-10-13",4824.1,5102.41,4824.1,5009.64,30700],["2011-10-14",4638.55,5102.41,4638.55,5102.41,24000],["2011-10-17",5009.64,5009.64,4916.87,4916.87,16200],["2011-10-18",4824.1,4824.1,4731.33,4731.33,43700],["2011-10-19",4731.33,4916.87,4638.55,4824.1,54900],["2011-10-20",4916.87,4916.87,4731.33,4824.1,25300],["2011-10-21",4824.1,5009.64,4824.1,5009.64,24600],["2011-10-24",5102.41,5287.95,5009.64,5195.18,26700],["2011-10-25",5009.64,5195.18,4916.87,5009.64,46700],["2011-10-26",5195.18,5195.18,4824.1,5102.41,9300],["2011-10-27",5195.18,5287.95,5102.41,5287.95,91400],["2011-10-28",5473.49,5473.49,5287.95,5473.49,78800],["2011-10-31",5844.58,5844.58,5473.49,5566.27,92000],["2011-11-01",5473.49,5751.81,5380.72,5380.72,26000],["2011-11-02",5380.72,5751.81,5195.18,5380.72,29300],["2011-11-03",5566.27,5751.81,5380.72,5473.49,46700],["2011-11-04",5751.81,5937.35,5473.49,5473.49,43600],["2011-11-07",5566.27,5659.04,5380.72,5473.49,61600],["2011-11-08",5380.72,5659.04,5287.95,5566.27,63800],["2011-11-09",5566.27,5751.81,5473.49,5473.49,29000],["2011-11-10",5473.49,5566.27,5195.18,5380.72,34200],["2011-11-11",5659.04,5659.04,5195.18,5195.18,22900],["2011-11-14",5566.27,5751.81,5195.18,5195.18,127700],["2011-11-15",5195.18,5287.95,5009.64,5102.41,34100],["2011-11-16",5380.72,5473.49,5195.18,5195.18,20800],["2011-11-17",5473.49,5566.27,5009.64,5380.72,23100],["2011-11-18",5102.41,5195.18,5009.64,5102.41,18900],["2011-11-21",4916.87,4916.87,4824.1,4824.1,8300],["2011-11-22",4824.1,5009.64,4545.78,4824.1,61400],["2011-11-23",4916.87,4916.87,4731.33,4824.1,11000],["2011-11-24",5009.64,5102.41,4731.33,4731.33,26600],["2011-11-25",4824.1,4824.1,4638.55,4638.55,66000],["2011-11-28",4638.55,4916.87,4638.55,4916.87,64100],["2011-11-29",4824.1,5009.64,4824.1,4824.1,19500],["2011-11-30",5009.64,5102.41,4824.1,4824.1,12200],["2011-12-01",5009.64,5102.41,4916.87,4916.87,6800],["2011-12-02",5102.41,5195.18,4824.1,4824.1,54500],["2011-12-05",5009.64,5195.18,5009.64,5195.18,89900],["2011-12-06",5287.95,5380.72,5102.41,5102.41,33200],["2011-12-07",5195.18,5287.95,5009.64,5009.64,29100],["2011-12-08",4916.87,5195.18,4916.87,4916.87,29200],["2011-12-09",4916.87,5102.41,4824.1,4824.1,91200],["2011-12-12",4545.78,4916.87,4545.78,4638.55,45400],["2011-12-13",4545.78,4731.33,4453.01,4453.01,19100],["2011-12-14",4731.33,4731.33,4267.47,4453.01,30800],["2011-12-15",4360.24,4360.24,4267.47,4267.47,53400],["2011-12-16",4453.01,4545.78,4267.47,4453.01,8700],["2011-12-19",4545.78,4638.55,4360.24,4360.24,6700],["2011-12-20",4360.24,4360.24,4174.7,4174.7,19700],["2011-12-21",4174.7,4174.7,4081.93,4174.7,5600],["2011-12-22",3989.16,3989.16,3896.39,3896.39,19100],["2011-12-23",3896.39,3896.39,3710.84,3803.61,37600],["2011-12-26",3525.3,3618.07,3525.3,3525.3,18200],["2011-12-27",3710.84,3710.84,3339.76,3339.76,26000],["2011-12-28",3618.07,3618.07,3339.76,3525.3,25300],["2011-12-29",3432.53,3525.3,3339.76,3432.53,24200],["2011-12-30",3525.3,3618.07,3339.76,3618.07,26200],["2012-01-03",3618.07,3618.07,3525.3,3618.07,10400],["2012-01-04",3710.84,3803.61,3432.53,3432.53,25100],["2012-01-05",3432.53,3525.3,3339.76,3525.3,58200],["2012-01-06",3339.76,3339.76,3246.99,3246.99,14300],["2012-01-09",3339.76,3432.53,3246.99,3432.53,18600],["2012-01-10",3432.53,3525.3,3432.53,3525.3,31200],["2012-01-11",3525.3,3710.84,3339.76,3339.76,85400],["2012-01-12",3432.53,3525.3,3339.76,3432.53,12400],["2012-01-13",3432.53,3432.53,3339.76,3339.76,31200],["2012-01-16",3339.76,3525.3,3339.76,3525.3,28000],["2012-01-17",3432.53,3710.84,3432.53,3525.3,22100],["2012-01-18",3710.84,3710.84,3618.07,3618.07,6700],["2012-01-19",3710.84,3896.39,3710.84,3896.39,16200],["2012-01-20",3803.61,3803.61,3618.07,3618.07,25300],["2012-01-30",3710.84,3803.61,3525.3,3803.61,40000],["2012-01-31",3710.84,3803.61,3710.84,3803.61,98300],["2012-02-01",3896.39,3896.39,3710.84,3710.84,13700],["2012-02-02",3710.84,3896.39,3710.84,3896.39,84100],["2012-02-03",3896.39,3896.39,3710.84,3710.84,69700],["2012-02-06",3618.07,3710.84,3525.3,3618.07,27500],["2012-02-07",3710.84,3710.84,3618.07,3710.84,57600],["2012-02-08",3803.61,3803.61,3618.07,3803.61,40300],["2012-02-09",3710.84,3710.84,3525.3,3525.3,94200],["2012-02-10",3432.53,3432.53,3339.76,3339.76,62100],["2012-02-13",3339.76,3339.76,3154.22,3246.99,27500],["2012-02-14",3339.76,3432.53,3246.99,3432.53,38600],["2012-02-15",3432.53,3525.3,3246.99,3339.76,24900],["2012-02-16",3432.53,3432.53,3339.76,3339.76,26900],["2012-02-17",3432.53,3432.53,3246.99,3339.76,116300],["2012-02-20",3525.3,3525.3,3339.76,3525.3,51900],["2012-02-21",3618.07,3710.84,3432.53,3432.53,39000],["2012-02-22",3339.76,3710.84,3339.76,3710.84,210900],["2012-02-23",3803.61,3803.61,3710.84,3803.61,231300],["2012-02-24",3989.16,3989.16,3896.39,3989.16,273600],["2012-02-27",4081.93,4267.47,4081.93,4267.47,132600],["2012-02-28",4545.78,4545.78,4081.93,4174.7,246800],["2012-02-29",4267.47,4360.24,4174.7,4267.47,133300],["2012-03-01",4174.7,4267.47,4081.93,4267.47,121900],["2012-03-02",4267.47,4453.01,4267.47,4453.01,118300],["2012-03-05",4731.33,4731.33,4731.33,4731.33,22400],["2012-03-06",5009.64,5009.64,4453.01,4731.33,250300],["2012-03-07",4824.1,4824.1,4545.78,4731.33,210900],["2012-03-08",4360.24,4638.55,4360.24,4453.01,257600],["2012-03-09",4453.01,4453.01,4360.24,4360.24,28600],["2012-03-12",4360.24,4360.24,4174.7,4267.47,165800],["2012-03-13",4360.24,4453.01,4267.47,4453.01,62300],["2012-03-14",4267.47,4453.01,4081.93,4174.7,38800],["2012-03-15",4081.93,4453.01,4081.93,4453.01,142000],["2012-03-16",4545.78,4545.78,4453.01,4545.78,209900],["2012-03-19",4453.01,4638.55,4453.01,4453.01,43000],["2012-03-20",4545.78,4731.33,4453.01,4731.33,145300],["2012-03-21",5009.64,5009.64,4916.87,5009.64,219800],["2012-03-22",5287.95,5287.95,4916.87,5102.41,81000],["2012-03-23",5102.41,5195.18,4916.87,5195.18,68900],["2012-03-26",5195.18,5380.72,5009.64,5380.72,235400],["2012-03-27",5659.04,5751.81,5102.41,5195.18,200800],["2012-03-28",5009.64,5380.72,4916.87,5380.72,106100],["2012-03-29",5473.49,5473.49,5195.18,5380.72,110200],["2012-03-30",5195.18,5287.95,5009.64,5009.64,130700],["2012-04-03",5287.95,5287.95,5009.64,5287.95,73300],["2012-04-04",5195.18,5287.95,5009.64,5102.41,78700],["2012-04-05",5195.18,5287.95,5009.64,5195.18,62700],["2012-04-06",5195.18,5287.95,5102.41,5102.41,86700],["2012-04-09",5287.95,5473.49,5287.95,5473.49,165200],["2012-04-10",5659.04,5844.58,5659.04,5844.58,286249],["2012-04-11",6122.89,6215.66,5937.35,6215.66,219800],["2012-04-12",6493.98,6586.75,6401.2,6586.75,158700],["2012-04-13",6586.75,6957.83,6308.43,6679.52,197223],["2012-04-16",6772.29,7236.14,6308.43,7236.14,308100],["2012-04-17",7328.92,7607.23,7143.37,7607.23,185800],["2012-04-18",7050.6,7792.77,7050.6,7607.23,152200],["2012-04-19",7607.23,7607.23,7050.6,7328.92,151500],["2012-04-20",6957.83,7328.92,6865.06,7050.6,44400],["2012-04-23",6772.29,7050.6,6586.75,6772.29,121800],["2012-04-24",6401.2,7236.14,6401.2,7236.14,64200],["2012-04-25",7700.0,7700.0,7607.23,7700.0,68100],["2012-04-26",8163.86,8163.86,7885.54,8071.08,210800],["2012-04-27",8349.4,8627.71,8349.4,8627.71,92100],["2012-05-02",9184.34,9184.34,8998.8,9184.34,72200],["2012-05-03",9740.96,9740.96,9277.11,9740.96,262400],["2012-05-04",10297.59,10297.59,9555.42,10297.59,175900],["2012-05-07",10575.9,10854.22,10204.82,10854.22,230600],["2012-05-08",11503.61,11596.39,10946.99,11596.39,208979],["2012-05-09",11596.39,12338.55,11225.3,12338.55,200500],["2012-05-10",12709.64,13173.49,12524.1,13173.49,221400],["2012-05-11",13730.12,13822.89,12802.41,13822.89,222900],["2012-05-14",14101.2,14472.29,12709.64,13173.49,263300],["2012-05-15",12987.95,13451.81,12431.33,12431.33,202900],["2012-05-16",12338.55,12338.55,11596.39,11596.39,78400],["2012-05-17",11132.53,12060.24,10854.22,10854.22,216400],["2012-05-18",10112.05,10112.05,10112.05,10112.05,39200],["2012-05-21",9462.65,10761.45,9462.65,10761.45,360100],["2012-05-22",11132.53,11503.61,10575.9,11503.61,340900],["2012-05-23",11132.53,11132.53,10483.13,10483.13,80100],["2012-05-24",9833.73,10483.13,9833.73,10204.82,143703],["2012-05-25",10019.28,10483.13,10019.28,10483.13,75800],["2012-05-28",11039.76,11132.53,10854.22,11132.53,202900],["2012-05-29",10854.22,11410.84,10575.9,11132.53,64900],["2012-05-30",11132.53,11410.84,11039.76,11039.76,76000],["2012-05-31",10946.99,11039.76,10390.36,10390.36,73303],["2012-06-01",10390.36,10483.13,9740.96,10390.36,159600],["2012-06-04",10112.05,10112.05,9555.42,9648.19,79700],["2012-06-05",9926.51,10204.82,9277.11,10204.82,110900],["2012-06-06",10019.28,10761.45,9926.51,10204.82,125200],["2012-06-07",10297.59,11039.76,10297.59,10854.22,125000],["2012-06-08",11132.53,11225.3,10390.36,10761.45,173500],["2012-06-11",10483.13,11132.53,10204.82,10668.67,116900],["2012-06-12",10483.13,10575.9,10112.05,10483.13,48300],["2012-06-13",10204.82,10575.9,10019.28,10204.82,61000],["2012-06-14",9926.51,10575.9,9555.42,9740.96,149515],["2012-06-15",9648.19,10390.36,9648.19,10390.36,61200],["2012-06-18",10390.36,10668.67,10204.82,10204.82,61800],["2012-06-19",10483.13,10575.9,9833.73,10019.28,36800],["2012-06-20",10019.28,10204.82,10019.28,10204.82,33300],["2012-06-21",10204.82,10204.82,9926.51,10204.82,17200],["2012-06-22",9833.73,9926.51,9648.19,9926.51,46300],["2012-06-25",9648.19,9648.19,9277.11,9277.11,93300],["2012-06-26",9091.57,9091.57,8627.71,8627.71,83700],["2012-06-27",8720.48,8720.48,8071.08,8071.08,56000],["2012-06-28",8071.08,8349.4,7514.46,8071.08,96900],["2012-06-29",8071.08,8442.17,7885.54,8071.08,45000],["2012-07-02",8256.63,8813.25,8256.63,8813.25,18585],["2012-07-03",9369.88,9369.88,8813.25,9369.88,196200],["2012-07-04",9740.96,9740.96,8720.48,8906.02,38700],["2012-07-05",8349.4,9369.88,8349.4,9369.88,72500],["2012-07-06",9648.19,9926.51,8998.8,9648.19,64900],["2012-07-09",9462.65,9462.65,8998.8,8998.8,81600],["2012-07-10",8627.71,9184.34,8627.71,8998.8,78100],["2012-07-11",8813.25,9091.57,8627.71,8998.8,40100],["2012-07-12",9091.57,9369.88,8813.25,9277.11,55800],["2012-07-13",9277.11,9926.51,9277.11,9740.96,95300],["2012-07-16",9740.96,9740.96,9091.57,9091.57,44500],["2012-07-17",9184.34,9648.19,9091.57,9648.19,83903],["2012-07-18",9462.65,9648.19,9277.11,9555.42,52300],["2012-07-19",9369.88,10204.82,9369.88,10204.82,187700],["2012-07-20",10390.36,10854.22,10204.82,10297.59,114400],["2012-07-23",10019.28,10483.13,10019.28,10112.05,67500],["2012-07-24",9833.73,9833.73,9555.42,9555.42,73100],["2012-07-25",9740.96,9740.96,9091.57,9091.57,99800],["2012-07-26",9462.65,9648.19,9277.11,9555.42,35800],["2012-07-27",9555.42,9926.51,9462.65,9555.42,30500],["2012-07-30",9555.42,9555.42,9277.11,9462.65,46100],["2012-07-31",9369.88,9555.42,9184.34,9462.65,32300],["2012-08-01",9277.11,9555.42,9091.57,9277.11,71000],["2012-08-02",9555.42,9555.42,9184.34,9184.34,21000],["2012-08-03",9277.11,9369.88,9091.57,9369.88,33147],["2012-08-06",9462.65,9926.51,9369.88,9926.51,97300],["2012-08-07",10112.05,10112.05,9462.65,9462.65,35000],["2012-08-08",9648.19,9833.73,9555.42,9833.73,28700],["2012-08-09",9926.51,10390.36,9740.96,10390.36,222000],["2012-08-10",10390.36,10575.9,9926.51,9926.51,112600],["2012-08-13",10019.28,10204.82,9926.51,10204.82,29400],["2012-08-14",10204.82,10204.82,10112.05,10204.82,14900],["2012-08-15",10112.05,10204.82,9926.51,10112.05,43400],["2012-08-16",10112.05,10204.82,10112.05,10204.82,28700],["2012-08-17",10112.05,10204.82,9926.51,10112.05,31900],["2012-08-20",10112.05,10204.82,10019.28,10112.05,56700],["2012-08-21",10112.05,10112.05,9555.42,9555.42,69847],["2012-08-22",8906.02,9277.11,8906.02,9091.57,179500],["2012-08-23",8627.71,8627.71,8349.4,8349.4,48700],["2012-08-24",7792.77,8906.02,7792.77,8906.02,193600],["2012-08-27",8813.25,8813.25,8256.63,8256.63,102300],["2012-08-28",7050.6,7514.46,6865.06,7421.69,43100],["2012-08-29",7700.0,7792.77,7421.69,7792.77,71200],["2012-08-30",7700.0,7885.54,7607.23,7792.77,16600],["2012-08-31",7421.69,7792.77,7421.69,7607.23,59300],["2012-09-04",7421.69,7700.0,7421.69,7607.23,10047],["2012-09-05",7700.0,7700.0,7143.37,7421.69,24303],["2012-09-06",7236.14,7421.69,7050.6,7421.69,33500],["2012-09-07",7328.92,7328.92,7050.6,7236.14,51700],["2012-09-10",7050.6,7050.6,6679.52,7050.6,70000],["2012-09-11",6772.29,6865.06,6308.43,6586.75,117300],["2012-09-12",6308.43,6493.98,5937.35,5937.35,29473],["2012-09-13",6401.2,6586.75,5937.35,6586.75,120300],["2012-09-14",6679.52,6865.06,6586.75,6865.06,115400],["2012-09-17",6586.75,6772.29,6493.98,6493.98,17100],["2012-09-18",6493.98,6493.98,6122.89,6122.89,81011],["2012-09-19",6122.89,6308.43,5937.35,6308.43,28511],["2012-09-20",6122.89,6308.43,6030.12,6308.43,13700],["2012-09-21",6308.43,6308.43,6215.66,6308.43,10700],["2012-09-24",6122.89,6308.43,6030.12,6030.12,14800],["2012-09-25",6030.12,6308.43,6030.12,6308.43,4700],["2012-09-26",6401.2,6401.2,6215.66,6401.2,12100],["2012-09-27",6308.43,6308.43,6215.66,6308.43,11100],["2012-09-28",6215.66,6215.66,6030.12,6215.66,20400],["2012-10-01",6122.89,6215.66,5937.35,6215.66,51500],["2012-10-02",6215.66,6308.43,6030.12,6122.89,7900],["2012-10-03",6308.43,6493.98,6308.43,6493.98,50803],["2012-10-04",6772.29,6865.06,6772.29,6865.06,16127],["2012-10-05",7328.92,7328.92,7328.92,7328.92,4400],["2012-10-08",7792.77,7792.77,7792.77,7792.77,31500],["2012-10-09",8163.86,8256.63,7978.31,8256.63,237400],["2012-10-10",8349.4,8534.94,8163.86,8534.94,62200],["2012-10-11",8534.94,8720.48,7885.54,7978.31,50200],["2012-10-12",7978.31,8163.86,7700.0,8163.86,48700],["2012-10-15",8349.4,8720.48,8256.63,8627.71,129600],["2012-10-16",8627.71,8813.25,8534.94,8720.48,33800],["2012-10-17",8349.4,8534.94,8163.86,8163.86,48005],["2012-10-18",8071.08,8256.63,7607.23,8163.86,58300],["2012-10-19",7885.54,7885.54,7607.23,7607.23,72800],["2012-10-22",7421.69,7885.54,7421.69,7885.54,47900],["2012-10-23",7885.54,7885.54,7514.46,7700.0,49500],["2012-10-24",7421.69,7607.23,7328.92,7514.46,34500],["2012-10-25",7421.69,7607.23,7236.14,7607.23,11600],["2012-10-26",7514.46,7792.77,7514.46,7700.0,19900],["2012-10-29",7514.46,8163.86,7514.46,7885.54,76100],["2012-10-30",8163.86,8163.86,7421.69,7421.69,69200],["2012-10-31",7421.69,7607.23,7421.69,7421.69,57100],["2012-11-01",7700.0,7700.0,6957.83,7050.6,90100],["2012-11-02",6586.75,6586.75,6493.98,6493.98,282900],["2012-11-05",6401.2,6679.52,6308.43,6401.2,18143],["2012-11-06",6493.98,6493.98,6122.89,6401.2,21200],["2012-11-07",6586.75,6772.29,6493.98,6772.29,38700],["2012-11-08",6679.52,6679.52,6401.2,6679.52,5900],["2012-11-09",6401.2,6586.75,6308.43,6586.75,43000],["2012-11-12",6586.75,6865.06,6493.98,6865.06,23000],["2012-11-13",6679.52,6865.06,6401.2,6401.2,36800],["2012-11-14",6493.98,6772.29,6401.2,6401.2,20600],["2012-11-15",6586.75,6586.75,6401.2,6586.75,28900],["2012-11-16",6586.75,6957.83,6586.75,6957.83,104300],["2012-11-19",7143.37,7236.14,6957.83,7143.37,30000],["2012-11-20",7143.37,7143.37,6957.83,7050.6,37500],["2012-11-21",6957.83,7143.37,6772.29,6957.83,41600],["2012-11-22",6957.83,6957.83,6493.98,6586.75,145500],["2012-11-23",6772.29,6957.83,6586.75,6865.06,93700],["2012-11-26",7050.6,7050.6,6679.52,6957.83,27800],["2012-11-27",6865.06,7050.6,6772.29,6957.83,18000],["2012-11-28",7050.6,7050.6,6586.75,6586.75,61700],["2012-11-29",6957.83,6957.83,6586.75,6586.75,35500],["2012-11-30",6772.29,6772.29,6493.98,6493.98,43300],["2012-12-03",6493.98,6679.52,6401.2,6679.52,39800],["2012-12-04",6679.52,6865.06,6586.75,6865.06,72200],["2012-12-05",6865.06,6865.06,6586.75,6772.29,90100],["2012-12-06",6772.29,6865.06,6679.52,6679.52,39600],["2012-12-07",6679.52,6772.29,6586.75,6772.29,103400],["2012-12-10",6679.52,7050.6,6586.75,6957.83,90100],["2012-12-11",6865.06,6865.06,6586.75,6865.06,58300],["2012-12-12",6772.29,6957.83,6586.75,6865.06,66200],["2012-12-13",6679.52,6957.83,6586.75,6772.29,176000],["2012-12-14",6772.29,6957.83,6772.29,6957.83,246700],["2012-12-17",7328.92,7421.69,7143.37,7143.37,139300],["2012-12-18",7050.6,7143.37,6957.83,7143.37,48700],["2012-12-19",7050.6,7143.37,6865.06,7143.37,102600],["2012-12-20",7050.6,7143.37,6772.29,6772.29,77803],["2012-12-21",6772.29,6957.83,6679.52,6865.06,61000],["2012-12-24",6772.29,7143.37,6772.29,7050.6,71100],["2012-12-25",7143.37,7143.37,6865.06,6865.06,69833],["2012-12-26",6865.06,7050.6,6772.29,6957.83,86500],["2012-12-27",6957.83,7050.6,6865.06,6865.06,158200],["2012-12-28",6957.83,7328.92,6957.83,7328.92,150800],["2013-01-02",7792.77,7792.77,7421.69,7700.0,155500],["2013-01-03",7885.54,7885.54,7328.92,7328.92,159400],["2013-01-04",7143.37,7607.23,7143.37,7421.69,119800],["2013-01-07",7328.92,7514.46,7236.14,7328.92,109700],["2013-01-08",7328.92,7328.92,7143.37,7328.92,99800],["2013-01-09",7421.69,7607.23,6957.83,7143.37,180500],["2013-01-10",7328.92,7328.92,6957.83,7236.14,46800],["2013-01-11",7328.92,7514.46,7236.14,7236.14,85100],["2013-01-14",7143.37,7143.37,6772.29,6957.83,486100],["2013-01-15",6957.83,7143.37,6957.83,7050.6,101800],["2013-01-16",7050.6,7700.0,7050.6,7421.69,216700],["2013-01-17",7421.69,7421.69,7050.6,7050.6,202500],["2013-01-18",6957.83,7143.37,6957.83,7050.6,54800],["2013-01-21",7143.37,7143.37,6772.29,6865.06,56500],["2013-01-22",6679.52,6772.29,6308.43,6401.2,223519],["2013-01-23",6493.98,6493.98,6030.12,6122.89,68900],["2013-01-24",6308.43,6493.98,6215.66,6493.98,121100],["2013-01-25",6493.98,6493.98,6308.43,6493.98,66700],["2013-01-28",6401.2,6586.75,6308.43,6308.43,200100],["2013-01-29",6308.43,6401.2,6215.66,6215.66,74900],["2013-01-30",6215.66,6679.52,6215.66,6308.43,61800],["2013-01-31",6308.43,6586.75,6308.43,6586.75,79000],["2013-02-01",6401.2,6493.98,6308.43,6401.2,41300],["2013-02-04",6401.2,6401.2,6215.66,6308.43,54000],["2013-02-05",6215.66,6215.66,6122.89,6215.66,58600],["2013-02-06",6308.43,6401.2,6122.89,6401.2,20600],["2013-02-07",6401.2,6493.98,6308.43,6401.2,117600],["2013-02-08",6493.98,6493.98,6030.12,6401.2,210100],["2013-02-18",6493.98,6957.83,6401.2,6865.06,253100],["2013-02-19",6957.83,7514.46,6865.06,7143.37,325100],["2013-02-20",7050.6,7514.46,7050.6,7421.69,196900],["2013-02-21",7421.69,7421.69,6679.52,6679.52,308700],["2013-02-22",6772.29,6957.83,6493.98,6772.29,232200],["2013-02-25",6772.29,6865.06,6679.52,6772.29,103000],["2013-02-26",6679.52,6772.29,6215.66,6401.2,146000],["2013-02-27",6401.2,6493.98,6308.43,6493.98,76100],["2013-02-28",6493.98,6586.75,6401.2,6493.98,69900],["2013-03-01",6493.98,6493.98,6401.2,6401.2,49400],["2013-03-04",6308.43,6401.2,5844.58,5844.58,171200],["2013-03-05",5844.58,6030.12,5659.04,5751.81,35000],["2013-03-06",6030.12,6030.12,5566.27,5844.58,83400],["2013-03-07",5751.81,5844.58,5566.27,5659.04,64500],["2013-03-08",5751.81,5844.58,5566.27,5751.81,20200],["2013-03-11",5751.81,6215.66,5659.04,5937.35,111200],["2013-03-12",5937.35,6030.12,5659.04,5937.35,69800],["2013-03-13",5751.81,6030.12,5751.81,5937.35,73400],["2013-03-14",5751.81,5937.35,5751.81,5937.35,35700],["2013-03-15",5937.35,6030.12,5751.81,6030.12,85500],["2013-03-18",5937.35,5937.35,5844.58,5844.58,54400],["2013-03-19",5844.58,5937.35,5844.58,5937.35,9500],["2013-03-20",5844.58,6030.12,5844.58,5844.58,30800],["2013-03-21",5844.58,5937.35,5844.58,5844.58,33300],["2013-03-22",5937.35,5937.35,5659.04,5751.81,46500],["2013-03-25",5659.04,5751.81,5566.27,5751.81,96247],["2013-03-26",5659.04,5751.81,5566.27,5566.27,41900],["2013-03-27",5566.27,5566.27,5380.72,5473.49,68100],["2013-03-28",5473.49,5473.49,5195.18,5287.95,103300],["2013-03-29",5102.41,5287.95,5102.41,5195.18,69711],["2013-04-01",5287.95,5566.27,5195.18,5566.27,88300],["2013-04-02",5473.49,5659.04,5473.49,5566.27,126600],["2013-04-03",5566.27,6122.89,5566.27,6122.89,381800],["2013-04-04",6122.89,6401.2,6122.89,6122.89,95300],["2013-04-05",6308.43,6679.52,6215.66,6586.75,349500],["2013-04-08",6493.98,6586.75,6308.43,6493.98,139100],["2013-04-09",6308.43,6586.75,6308.43,6586.75,64500],["2013-04-10",6586.75,6586.75,5937.35,6030.12,192317],["2013-04-11",6030.12,6308.43,6030.12,6215.66,103200],["2013-04-12",6122.89,6122.89,5659.04,5659.04,298900],["2013-04-15",5659.04,5659.04,5380.72,5473.49,101000],["2013-04-16",5473.49,5566.27,5287.95,5473.49,90500],["2013-04-17",5566.27,5566.27,5473.49,5566.27,29200],["2013-04-18",5473.49,5566.27,5287.95,5473.49,60400],["2013-04-22",5380.72,5473.49,5195.18,5195.18,98700],["2013-04-23",5287.95,5287.95,5195.18,5287.95,26400],["2013-04-24",5287.95,5380.72,5195.18,5287.95,51500],["2013-04-25",5380.72,5380.72,5195.18,5287.95,29200],["2013-04-26",5287.95,5287.95,5195.18,5195.18,36100],["2013-05-02",5195.18,5195.18,5102.41,5102.41,17500],["2013-05-03",5102.41,5566.27,5102.41,5566.27,68200],["2013-05-06",5566.27,5937.35,5566.27,5937.35,65219],["2013-05-07",5937.35,5937.35,5566.27,5659.04,73778],["2013-05-08",5659.04,5659.04,5380.72,5380.72,84939],["2013-05-09",5566.27,5659.04,5566.27,5566.27,60423],["2013-05-10",5566.27,5659.04,5380.72,5473.49,65800],["2013-05-13",5473.49,5566.27,5473.49,5566.27,29323],["2013-05-14",5380.72,5473.49,5380.72,5473.49,16700],["2013-05-15",5473.49,5566.27,5380.72,5566.27,32803],["2013-05-16",5566.27,5566.27,5380.72,5566.27,13671],["2013-05-17",5473.49,5566.27,5473.49,5566.27,15803],["2013-05-20",5659.04,5659.04,5473.49,5566.27,67500],["2013-05-21",5566.27,5659.04,5566.27,5659.04,49000],["2013-05-22",5659.04,5659.04,5566.27,5659.04,24939],["2013-05-23",5566.27,5659.04,5380.72,5473.49,78600],["2013-05-24",5473.49,5566.27,5380.72,5473.49,103400],["2013-05-27",5566.27,5844.58,5566.27,5751.81,96000],["2013-05-28",5751.81,5751.81,5566.27,5751.81,114200],["2013-05-29",5751.81,5844.58,5659.04,5844.58,125300],["2013-05-30",5659.04,5937.35,5566.27,5844.58,89959],["2013-05-31",5937.35,5937.35,5844.58,5844.58,160100],["2013-06-03",5844.58,6401.2,5844.58,6401.2,234400],["2013-06-04",6401.2,6401.2,6122.89,6215.66,105011],["2013-06-05",6215.66,6401.2,6215.66,6401.2,155900],["2013-06-06",6401.2,6493.98,6308.43,6401.2,227290],["2013-06-07",6401.2,6493.98,6308.43,6401.2,139867],["2013-06-10",6493.98,6772.29,6308.43,6401.2,96400],["2013-06-11",6493.98,6493.98,6401.2,6401.2,72400],["2013-06-12",6401.2,6493.98,6308.43,6401.2,54400],["2013-06-13",6308.43,6493.98,6308.43,6493.98,106600],["2013-06-14",6401.2,6493.98,6401.2,6401.2,81239],["2013-06-17",6401.2,6401.2,6308.43,6308.43,119200],["2013-06-18",6308.43,6401.2,6215.66,6401.2,129200],["2013-06-19",6308.43,6401.2,6215.66,6215.66,30600],["2013-06-20",6215.66,6215.66,6030.12,6030.12,28800],["2013-06-21",6030.12,6308.43,6030.12,6308.43,32195],["2013-06-24",6308.43,6308.43,6215.66,6308.43,16200],["2013-06-25",6215.66,6215.66,6030.12,6215.66,50200],["2013-06-26",6030.12,6215.66,5937.35,6215.66,25500],["2013-06-27",6122.89,6493.98,6122.89,6493.98,82600],["2013-06-28",6493.98,6493.98,6401.2,6401.2,34455],["2013-07-01",6308.43,6401.2,6122.89,6308.43,14211],["2013-07-02",6215.66,6308.43,6215.66,6215.66,18500],["2013-07-03",6308.43,6308.43,6030.12,6215.66,79100],["2013-07-04",6030.12,6215.66,6030.12,6215.66,5485],["2013-07-05",6122.89,6122.89,6122.89,6122.89,3900],["2013-07-08",6030.12,6030.12,5844.58,6030.12,26285],["2013-07-09",5844.58,5844.58,5659.04,5844.58,20000],["2013-07-10",5659.04,5844.58,5659.04,5751.81,9600],["2013-07-11",5659.04,5751.81,5659.04,5659.04,26600],["2013-07-12",5659.04,5844.58,5659.04,5844.58,14499],["2013-07-15",5844.58,5844.58,5751.81,5844.58,14100],["2013-07-16",5751.81,5844.58,5659.04,5844.58,13800],["2013-07-17",5751.81,5844.58,5751.81,5751.81,15800],["2013-07-18",5751.81,5937.35,5751.81,5844.58,23347],["2013-07-19",5844.58,6030.12,5844.58,6030.12,21821],["2013-07-22",5937.35,6030.12,5937.35,6030.12,15900],["2013-07-23",5937.35,5937.35,5844.58,5844.58,11900],["2013-07-24",5751.81,5751.81,5659.04,5751.81,6400],["2013-07-25",5751.81,5751.81,5659.04,5751.81,5279],["2013-07-26",5659.04,5751.81,5380.72,5566.27,36421],["2013-07-29",5566.27,5566.27,5195.18,5195.18,24500],["2013-07-30",5287.95,5287.95,5195.18,5287.95,48300],["2013-07-31",5195.18,5380.72,5195.18,5287.95,12500],["2013-08-01",5287.95,5287.95,5287.95,5287.95,14001],["2013-08-02",5380.72,5380.72,5195.18,5195.18,27000],["2013-08-05",5287.95,5287.95,5195.18,5287.95,17300],["2013-08-06",5287.95,5380.72,5287.95,5380.72,8500],["2013-08-07",5380.72,5380.72,5195.18,5195.18,20900],["2013-08-08",5287.95,5287.95,5195.18,5195.18,24600],["2013-08-09",5287.95,5287.95,5102.41,5102.41,23000],["2013-08-12",5102.41,5195.18,5009.64,5009.64,14623],["2013-08-13",5009.64,5102.41,5009.64,5009.64,9000],["2013-08-14",5009.64,5102.41,5009.64,5102.41,6800],["2013-08-15",5102.41,5195.18,5009.64,5102.41,6600],["2013-08-16",5195.18,5380.72,5195.18,5380.72,34900],["2013-08-19",5380.72,5380.72,5287.95,5287.95,22200],["2013-08-20",5380.72,5380.72,5195.18,5287.95,9900],["2013-08-21",5287.95,5287.95,5287.95,5287.95,2000],["2013-08-22",5287.95,5380.72,5195.18,5287.95,16100],["2013-08-23",5195.18,5287.95,5195.18,5287.95,18600],["2013-08-26",5195.18,5380.72,5102.41,5380.72,18600],["2013-08-27",5195.18,5195.18,5102.41,5102.41,16039],["2013-08-28",5102.41,5195.18,4916.87,5195.18,14900],["2013-08-29",5009.64,5195.18,5009.64,5009.64,7600],["2013-08-30",5009.64,5102.41,4824.1,5102.41,14500],["2013-09-03",5102.41,5102.41,5102.41,5102.41,1011],["2013-09-04",4916.87,5009.64,4824.1,5009.64,9500],["2013-09-05",5009.64,5009.64,4916.87,4916.87,23000],["2013-09-06",4824.1,4916.87,4731.33,4916.87,17800],["2013-09-09",4824.1,4824.1,4638.55,4731.33,20607],["2013-09-10",4731.33,4824.1,4731.33,4731.33,14600],["2013-09-11",4731.33,4731.33,4638.55,4638.55,12200],["2013-09-12",4638.55,4638.55,4638.55,4638.55,6100],["2013-09-13",4545.78,4638.55,4453.01,4638.55,9100],["2013-09-16",4453.01,4638.55,4267.47,4545.78,12600],["2013-09-17",4545.78,4545.78,4267.47,4360.24,10539],["2013-09-18",4360.24,4360.24,4267.47,4267.47,13300],["2013-09-19",4453.01,4453.01,4267.47,4360.24,17300],["2013-09-20",4360.24,4360.24,4267.47,4360.24,4600],["2013-09-23",4267.47,4453.01,4267.47,4453.01,11400],["2013-09-24",4267.47,4453.01,4267.47,4453.01,12900],["2013-09-25",4453.01,4731.33,4453.01,4731.33,30900],["2013-09-26",4638.55,4731.33,4545.78,4731.33,10200],["2013-09-27",4638.55,4824.1,4638.55,4731.33,10500],["2013-09-30",4731.33,4824.1,4731.33,4731.33,13285],["2013-10-01",4731.33,4731.33,4638.55,4731.33,12711],["2013-10-02",4731.33,4731.33,4638.55,4731.33,4600],["2013-10-03",4731.33,4731.33,4731.33,4731.33,25000],["2013-10-04",4638.55,4824.1,4545.78,4824.1,30200],["2013-10-07",4638.55,4824.1,4638.55,4824.1,7300],["2013-10-08",4731.33,4731.33,4638.55,4731.33,14100],["2013-10-09",4638.55,4731.33,4545.78,4731.33,26700],["2013-10-10",4638.55,4731.33,4638.55,4638.55,33900],["2013-10-11",4638.55,4638.55,4638.55,4638.55,7400],["2013-10-14",4638.55,4638.55,4545.78,4545.78,13100],["2013-10-15",4545.78,4545.78,4545.78,4545.78,16100],["2013-10-16",4638.55,4638.55,4638.55,4638.55,23200],["2013-10-17",4638.55,4824.1,4638.55,4824.1,68800],["2013-10-18",4824.1,5102.41,4731.33,5102.41,41900],["2013-10-21",5102.41,5195.18,5009.64,5195.18,37175],["2013-10-22",5102.41,5102.41,4824.1,5009.64,31600],["2013-10-23",4916.87,4916.87,4731.33,4824.1,30300],["2013-10-24",4916.87,5009.64,4731.33,4824.1,37900],["2013-10-25",4916.87,4916.87,4824.1,4916.87,14500],["2013-10-28",4824.1,4916.87,4731.33,4731.33,30300],["2013-10-29",4731.33,4731.33,4638.55,4731.33,9800],["2013-10-30",4731.33,4824.1,4638.55,4824.1,19200],["2013-10-31",4731.33,4824.1,4731.33,4824.1,15700],["2013-11-01",4731.33,4824.1,4731.33,4824.1,23500],["2013-11-04",4824.1,5102.41,4824.1,5102.41,46500],["2013-11-05",5009.64,5102.41,5009.64,5102.41,55500],["2013-11-06",5102.41,5195.18,5009.64,5009.64,39000],["2013-11-07",5009.64,5473.49,5009.64,5473.49,182201],["2013-11-08",5937.35,5937.35,5659.04,5659.04,115300],["2013-11-11",5659.04,5659.04,5473.49,5566.27,53383],["2013-11-12",5566.27,5751.81,5473.49,5751.81,75100],["2013-11-13",5751.81,5751.81,5566.27,5659.04,34600],["2013-11-14",5659.04,5659.04,5566.27,5659.04,21100],["2013-11-15",5566.27,5566.27,5380.72,5473.49,109700],["2013-11-18",5751.81,5937.35,5751.81,5937.35,76242],["2013-11-19",5937.35,5937.35,5473.49,5751.81,80400],["2013-11-20",5659.04,5844.58,5659.04,5844.58,58000],["2013-11-21",5844.58,6030.12,5751.81,5751.81,93400],["2013-11-22",5659.04,5751.81,5566.27,5659.04,33000],["2013-11-25",5659.04,5844.58,5659.04,5659.04,39000],["2013-11-26",5659.04,5844.58,5659.04,5751.81,24300],["2013-11-27",5751.81,5844.58,5751.81,5844.58,56100],["2013-11-28",5937.35,6401.2,5937.35,6401.2,226123],["2013-11-29",6679.52,6957.83,6493.98,6679.52,547121],["2013-12-02",6679.52,6679.52,6308.43,6493.98,36000],["2013-12-03",6679.52,6679.52,6401.2,6586.75,107130],["2013-12-04",6401.2,6586.75,6308.43,6401.2,131510],["2013-12-05",6586.75,6772.29,6493.98,6586.75,197410],["2013-12-06",6679.52,7050.6,6679.52,6957.83,166500],["2013-12-09",7143.37,7143.37,6865.06,6865.06,154100],["2013-12-10",6865.06,6957.83,6586.75,6772.29,139000],["2013-12-11",6679.52,6679.52,6308.43,6308.43,167711],["2013-12-12",6308.43,6586.75,6308.43,6586.75,43700],["2013-12-13",6586.75,6679.52,6401.2,6586.75,52600],["2013-12-16",6586.75,6679.52,6493.98,6586.75,57100],["2013-12-17",6772.29,6772.29,6586.75,6679.52,64500],["2013-12-18",6679.52,6679.52,6493.98,6586.75,58700],["2013-12-19",6586.75,6772.29,6493.98,6772.29,64800],["2013-12-20",6586.75,6865.06,6586.75,6772.29,81373],["2013-12-23",6772.29,6772.29,6679.52,6679.52,34600],["2013-12-24",6679.52,6679.52,6493.98,6586.75,55200],["2013-12-25",6586.75,6586.75,6493.98,6493.98,58600],["2013-12-26",6493.98,6586.75,6493.98,6493.98,18200],["2013-12-27",6493.98,6679.52,6401.2,6679.52,73600],["2013-12-30",6679.52,6679.52,6493.98,6493.98,47600],["2013-12-31",6493.98,6679.52,6493.98,6493.98,9700],["2014-01-02",6493.98,6586.75,6493.98,6493.98,24500],["2014-01-03",6493.98,6493.98,6401.2,6401.2,24500],["2014-01-06",6401.2,6586.75,6401.2,6586.75,35650],["2014-01-07",6586.75,6679.52,6401.2,6586.75,67300],["2014-01-08",6493.98,6586.75,6493.98,6493.98,42143],["2014-01-09",6493.98,6586.75,6401.2,6586.75,87900],["2014-01-10",6586.75,6772.29,6493.98,6493.98,120000],["2014-01-13",6493.98,6586.75,6493.98,6493.98,32983],["2014-01-14",6493.98,6772.29,6493.98,6772.29,133000],["2014-01-15",6772.29,6865.06,6679.52,6772.29,73800],["2014-01-16",6772.29,6772.29,6493.98,6679.52,99300],["2014-01-17",6586.75,6586.75,6493.98,6493.98,31200],["2014-01-20",6401.2,6401.2,6122.89,6215.66,117400],["2014-01-21",6215.66,6401.2,6215.66,6215.66,24800],["2014-01-22",6215.66,6308.43,6122.89,6215.66,67400],["2014-01-23",6122.89,6401.2,6122.89,6215.66,48600],["2014-01-24",6215.66,6308.43,6215.66,6308.43,16000],["2014-01-27",6308.43,6586.75,6308.43,6493.98,72633],["2014-02-06",6679.52,6772.29,6493.98,6772.29,89100],["2014-02-07",6865.06,7050.6,6772.29,6865.06,84107],["2014-02-10",6957.83,7328.92,6865.06,7328.92,68003],["2014-02-11",7328.92,7328.92,7050.6,7050.6,111201],["2014-02-12",6957.83,7143.37,6957.83,7143.37,37100],["2014-02-13",7143.37,7236.14,6957.83,7143.37,71000],["2014-02-14",7050.6,7236.14,6957.83,7236.14,77900],["2014-02-17",7143.37,7328.92,7050.6,7236.14,54807],["2014-02-18",7236.14,7885.54,7050.6,7885.54,144405],["2014-02-19",8163.86,8627.71,8071.08,8349.4,208101],["2014-02-20",8442.17,8442.17,7514.46,7700.0,127900],["2014-02-21",7514.46,7792.77,7328.92,7607.23,97100],["2014-02-24",7792.77,7885.54,7607.23,7885.54,33950],["2014-02-25",7700.0,7978.31,7700.0,7885.54,158800],["2014-02-26",7978.31,8627.71,7700.0,8627.71,174507],["2014-02-27",8813.25,8906.02,8349.4,8349.4,163500],["2014-02-28",8627.71,8627.71,8256.63,8534.94,40723],["2014-03-03",8534.94,8627.71,8163.86,8442.17,166850],["2014-03-04",8256.63,8442.17,8071.08,8442.17,93900],["2014-03-05",8442.17,8906.02,8442.17,8906.02,165629],["2014-03-06",8627.71,8998.8,8627.71,8998.8,134960],["2014-03-07",8813.25,9091.57,8813.25,8813.25,185200],["2014-03-10",8813.25,9648.19,8813.25,9277.11,160600],["2014-03-11",9277.11,9555.42,9091.57,9277.11,101871],["2014-03-12",9091.57,9277.11,8813.25,8813.25,186200],["2014-03-13",8906.02,8998.8,8813.25,8998.8,54537],["2014-03-14",8906.02,9091.57,8906.02,9091.57,127307],["2014-03-17",9277.11,9277.11,8998.8,9091.57,99700],["2014-03-18",9091.57,9277.11,8998.8,9091.57,130915],["2014-03-19",9091.57,9184.34,8906.02,8906.02,41911],["2014-03-20",8906.02,8998.8,8163.86,8534.94,111926],["2014-03-21",8627.71,9369.88,8627.71,9091.57,105300],["2014-03-24",9277.11,9277.11,9091.57,9184.34,162023],["2014-03-25",9184.34,9648.19,9091.57,9555.42,223401],["2014-03-26",9369.88,9648.19,8906.02,9369.88,108179],["2014-03-27",9277.11,9462.65,8998.8,9369.88,84500],["2014-03-28",9184.34,9277.11,8534.94,8627.71,283500],["2014-03-31",8349.4,8998.8,8349.4,8720.48,103100],["2014-04-01",8720.48,8813.25,8349.4,8349.4,61167],["2014-04-02",8349.4,8442.17,7700.0,7885.54,136100],["2014-04-03",8256.63,8349.4,8163.86,8349.4,32110],["2014-04-04",8349.4,8349.4,8163.86,8349.4,54603],["2014-04-07",8163.86,8534.94,8163.86,8534.94,22759],["2014-04-08",8442.17,8534.94,8349.4,8442.17,29520],["2014-04-10",8442.17,8534.94,8163.86,8256.63,23700],["2014-04-11",8256.63,8349.4,8256.63,8349.4,18600],["2014-04-14",8256.63,8256.63,8071.08,8163.86,40200],["2014-04-15",8071.08,8163.86,7792.77,7792.77,74820],["2014-04-16",7514.46,8071.08,7514.46,7978.31,29000],["2014-04-17",7978.31,8349.4,7978.31,8163.86,23300],["2014-04-18",7978.31,8071.08,7421.69,7421.69,125900],["2014-04-21",7421.69,7421.69,6957.83,6957.83,20827],["2014-04-22",6957.83,7328.92,6772.29,7328.92,13700],["2014-04-23",7236.14,7236.14,6957.83,7236.14,21300],["2014-04-24",6957.83,7143.37,6772.29,6957.83,6400],["2014-04-25",6957.83,7050.6,6772.29,6772.29,16400],["2014-04-28",6865.06,6957.83,6772.29,6957.83,11600],["2014-04-29",6957.83,7050.6,6957.83,6957.83,17900],["2014-05-05",6865.06,6957.83,6772.29,6957.83,7410],["2014-05-06",6772.29,6772.29,6308.43,6679.52,79730],["2014-05-07",6679.52,6957.83,6586.75,6957.83,19600],["2014-05-08",6493.98,6493.98,6308.43,6308.43,293000],["2014-05-09",6308.43,6401.2,6030.12,6401.2,16350],["2014-05-12",6308.43,6308.43,5844.58,5844.58,176710],["2014-05-13",5659.04,5751.81,5287.95,5287.95,125200],["2014-05-14",5195.18,5751.81,5102.41,5751.81,42100],["2014-05-15",5844.58,6030.12,5195.18,5195.18,297330],["2014-05-16",5473.49,5566.27,5287.95,5473.49,12600],["2014-05-19",5473.49,5751.81,5287.95,5751.81,74000],["2014-05-20",5380.72,5844.58,5380.72,5844.58,60800],["2014-05-21",5751.81,6308.43,5659.04,6308.43,43200],["2014-05-22",6122.89,6122.89,5751.81,5751.81,120800],["2014-05-23",5751.81,5751.81,5751.81,5751.81,19700],["2014-05-26",5566.27,5751.81,5566.27,5751.81,7491],["2014-05-27",5751.81,6030.12,5751.81,6030.12,29530],["2014-05-28",6030.12,6122.89,5937.35,6122.89,41610],["2014-05-29",6030.12,6122.89,5659.04,5659.04,53300],["2014-05-30",5659.04,6215.66,5659.04,6030.12,84409],["2014-06-02",6030.12,6030.12,5659.04,5937.35,34667],["2014-06-03",5844.58,6030.12,5844.58,5937.35,7500],["2014-06-04",5751.81,5844.58,5566.27,5751.81,70500],["2014-06-05",5659.04,5751.81,5566.27,5751.81,13600],["2014-06-06",5751.81,5844.58,5751.81,5844.58,4000],["2014-06-09",5844.58,6030.12,5844.58,6030.12,39600],["2014-06-10",5751.81,5844.58,5659.04,5844.58,31000],["2014-06-11",5844.58,5937.35,5844.58,5844.58,9600],["2014-06-12",5844.58,5937.35,5844.58,5844.58,32400],["2014-06-13",6122.89,6122.89,5844.58,5937.35,12000],["2014-06-16",6030.12,6401.2,6030.12,6401.2,84700],["2014-06-17",6122.89,6401.2,6122.89,6401.2,13800],["2014-06-18",6308.43,6401.2,6122.89,6122.89,26600],["2014-06-19",5844.58,6215.66,5844.58,6122.89,106800],["2014-06-20",5937.35,6122.89,5937.35,6122.89,20000],["2014-06-23",6122.89,6122.89,6030.12,6030.12,8007],["2014-06-24",6030.12,6122.89,6030.12,6122.89,10523],["2014-06-25",6308.43,6401.2,6122.89,6308.43,61310],["2014-06-26",6308.43,6308.43,6215.66,6215.66,17210],["2014-06-27",6215.66,6215.66,6122.89,6215.66,14200],["2014-06-30",6030.12,6308.43,6030.12,6308.43,13100],["2014-07-01",6215.66,6308.43,6122.89,6308.43,18300],["2014-07-02",6215.66,6401.2,6215.66,6401.2,45911],["2014-07-03",6493.98,6493.98,6215.66,6401.2,12800],["2014-07-04",6493.98,6493.98,6308.43,6308.43,48700],["2014-07-07",6493.98,6586.75,6308.43,6401.2,52600],["2014-07-08",6493.98,6493.98,6308.43,6493.98,54647],["2014-07-09",6493.98,6586.75,6401.2,6586.75,11600],["2014-07-10",6401.2,6401.2,6215.66,6401.2,57935],["2014-07-11",6308.43,6308.43,6122.89,6215.66,34809],["2014-07-14",6308.43,6308.43,6122.89,6215.66,21200],["2014-07-15",6215.66,6401.2,6215.66,6401.2,7300],["2014-07-16",6401.2,6493.98,6215.66,6215.66,26094],["2014-07-17",6308.43,6401.2,6030.12,6401.2,24303],["2014-07-18",6308.43,6308.43,6122.89,6122.89,26303],["2014-07-21",6030.12,6215.66,6030.12,6030.12,33821],["2014-07-22",6122.89,6215.66,6122.89,6215.66,20400],["2014-07-23",6308.43,6308.43,6122.89,6122.89,27122],["2014-07-24",6030.12,6215.66,6030.12,6215.66,1300],["2014-07-25",6122.89,6215.66,6030.12,6215.66,14100],["2014-07-28",6030.12,6215.66,5751.81,6215.66,48300],["2014-07-29",6122.89,6122.89,6122.89,6122.89,151],["2014-07-30",5659.04,6122.89,5659.04,6122.89,2242],["2014-07-31",6122.89,6122.89,6030.12,6030.12,3500],["2014-08-01",5937.35,6030.12,5937.35,5937.35,1433],["2014-08-04",5937.35,6122.89,5937.35,6030.12,9600],["2014-08-05",6030.12,6122.89,6030.12,6122.89,9746],["2014-08-06",6122.89,6122.89,5844.58,5937.35,31100],["2014-08-07",5844.58,5844.58,5751.81,5844.58,11700],["2014-08-08",5844.58,6401.2,5844.58,6215.66,48800],["2014-08-11",6122.89,6215.66,6122.89,6215.66,6700],["2014-08-12",6122.89,6122.89,6030.12,6122.89,9700],["2014-08-13",5937.35,6122.89,5937.35,6122.89,5400],["2014-08-14",6122.89,6493.98,6122.89,6308.43,33300],["2014-08-15",6030.12,6122.89,6030.12,6122.89,11400],["2014-08-18",6122.89,6215.66,6122.89,6122.89,19601],["2014-08-19",6030.12,6215.66,6030.12,6215.66,67900],["2014-08-20",6030.12,6122.89,6030.12,6122.89,28500],["2014-08-21",6122.89,6215.66,6122.89,6215.66,5600],["2014-08-22",6215.66,6308.43,6122.89,6308.43,74410],["2014-08-25",6401.2,6586.75,6308.43,6493.98,57924],["2014-08-26",6308.43,6401.2,6308.43,6308.43,43094],["2014-08-27",6308.43,6308.43,6215.66,6308.43,41700],["2014-08-28",6215.66,6401.2,6215.66,6401.2,28289],["2014-08-29",6308.43,6401.2,6308.43,6308.43,31223],["2014-09-03",6586.75,6772.29,6493.98,6679.52,72100],["2014-09-04",6493.98,6493.98,6401.2,6493.98,23400],["2014-09-05",6493.98,6586.75,6493.98,6586.75,42300],["2014-09-08",6772.29,6772.29,6679.52,6772.29,44200],["2014-09-09",6679.52,6679.52,6308.43,6493.98,44300],["2014-09-10",6215.66,6493.98,6215.66,6493.98,14900],["2014-09-11",6679.52,6679.52,6493.98,6586.75,25600],["2014-09-12",6493.98,6679.52,6401.2,6679.52,156800],["2014-09-15",6679.52,6957.83,6679.52,6865.06,98400],["2014-09-16",6865.06,6865.06,6586.75,6865.06,73800],["2014-09-17",6957.83,7236.14,6957.83,7236.14,105510],["2014-09-18",7328.92,7514.46,6957.83,7050.6,118929],["2014-09-19",6957.83,7050.6,6865.06,6865.06,23400],["2014-09-22",6957.83,7050.6,6865.06,6957.83,46400],["2014-09-23",6865.06,6865.06,6772.29,6865.06,25559],["2014-09-24",6772.29,6865.06,6772.29,6865.06,14200],["2014-09-25",6679.52,6772.29,6586.75,6772.29,61000],["2014-09-26",6679.52,6772.29,6493.98,6679.52,84012],["2014-09-29",6679.52,6957.83,6679.52,6772.29,75900],["2014-09-30",6679.52,6865.06,6679.52,6865.06,31100],["2014-10-01",6865.06,7328.92,6865.06,7143.37,115035],["2014-10-02",7236.14,7514.46,7143.37,7421.69,230900],["2014-10-03",7607.23,7885.54,7607.23,7792.77,93300],["2014-10-06",7792.77,7792.77,7421.69,7607.23,34700],["2014-10-07",7514.46,7792.77,7514.46,7607.23,23142],["2014-10-08",7700.0,7885.54,7607.23,7607.23,162000],["2014-10-09",7700.0,8349.4,7700.0,8256.63,153277],["2014-10-10",8349.4,8349.4,7700.0,7885.54,81500],["2014-10-13",7978.31,7978.31,7514.46,7792.77,158400],["2014-10-14",7700.0,7700.0,7421.69,7607.23,90400],["2014-10-15",7514.46,7514.46,7421.69,7514.46,39800],["2014-10-16",7421.69,7700.0,7328.92,7514.46,167200],["2014-10-17",7514.46,7792.77,7328.92,7792.77,68800],["2014-10-20",7792.77,7792.77,7700.0,7700.0,29000],["2014-10-21",7607.23,7607.23,7514.46,7607.23,5310],["2014-10-22",7607.23,7700.0,7514.46,7700.0,29700],["2014-10-23",7607.23,7792.77,7421.69,7421.69,119400],["2014-10-24",7421.69,7607.23,7421.69,7607.23,49200],["2014-10-27",7607.23,7792.77,7607.23,7607.23,95800],["2014-10-28",7607.23,7792.77,7607.23,7792.77,110300],["2014-10-29",7885.54,7885.54,7792.77,7885.54,29703],["2014-10-30",7978.31,7978.31,7885.54,7978.31,13400],["2014-10-31",7700.0,8071.08,7607.23,7978.31,23300],["2014-11-03",7792.77,8071.08,7792.77,7885.54,26000],["2014-11-04",7792.77,7978.31,7700.0,7885.54,27300],["2014-11-05",7792.77,7885.54,7792.77,7885.54,47100],["2014-11-06",7978.31,8256.63,7978.31,7978.31,23900],["2014-11-07",8163.86,8256.63,7885.54,8256.63,45200],["2014-11-10",8256.63,8256.63,7978.31,7978.31,20570],["2014-11-11",7978.31,8163.86,7792.77,8071.08,46511],["2014-11-12",7885.54,8349.4,7885.54,8349.4,42345],["2014-11-13",8071.08,8256.63,7978.31,8256.63,6200],["2014-11-14",8534.94,8534.94,7885.54,8163.86,45300],["2014-11-17",7978.31,8906.02,7792.77,8906.02,40300],["2014-11-18",8813.25,8813.25,8256.63,8534.94,18142],["2014-11-19",8256.63,8349.4,8256.63,8256.63,5000],["2014-11-20",8256.63,8349.4,8071.08,8349.4,3200],["2014-11-21",8163.86,8349.4,8071.08,8256.63,14700],["2014-11-24",7514.46,8256.63,7514.46,7978.31,17059],["2014-11-25",7421.69,7978.31,7421.69,7978.31,11100],["2014-11-26",7978.31,8256.63,7978.31,7978.31,12000],["2014-11-27",7978.31,8163.86,7978.31,8071.08,82753],["2014-11-28",7978.31,8163.86,7978.31,8163.86,7100],["2014-12-01",8071.08,8071.08,8071.08,8071.08,14501],["2014-12-02",8163.86,8163.86,7978.31,8163.86,29599],["2014-12-03",8071.08,8163.86,7978.31,8163.86,42500],["2014-12-04",7978.31,8071.08,7885.54,8071.08,118600],["2014-12-05",8163.86,8163.86,8163.86,8163.86,200],["2014-12-08",7978.31,8163.86,7885.54,8163.86,36500],["2014-12-09",7885.54,7978.31,7700.0,7700.0,32600],["2014-12-10",7700.0,7978.31,7700.0,7978.31,17300],["2014-12-11",7885.54,7885.54,7885.54,7885.54,9700],["2014-12-12",7885.54,7885.54,7885.54,7885.54,500],["2014-12-15",7792.77,7885.54,7792.77,7885.54,6800],["2014-12-16",7885.54,7885.54,7792.77,7885.54,28427],["2014-12-17",7792.77,7792.77,7236.14,7421.69,78472],["2014-12-18",7421.69,7607.23,7421.69,7607.23,1200],["2014-12-19",7421.69,7607.23,6957.83,6957.83,5700],["2014-12-22",7421.69,7421.69,7421.69,7421.69,600],["2014-12-23",7421.69,7421.69,7421.69,7421.69,200],["2014-12-24",7421.69,7421.69,7421.69,7421.69,27],["2014-12-25",6957.83,7421.69,6957.83,7421.69,600],["2014-12-26",7143.37,7143.37,7143.37,7143.37,300],["2014-12-29",7050.6,7143.37,6679.52,7143.37,11134],["2014-12-30",6493.98,7143.37,6493.98,7050.6,19200],["2014-12-31",7143.37,7421.69,7050.6,7328.92,66600],["2015-01-05",7236.14,7792.77,7236.14,7792.77,27500],["2015-01-06",7421.69,7700.0,7328.92,7700.0,6319],["2015-01-07",8163.86,8442.17,7514.46,8256.63,216510],["2015-01-08",8163.86,8442.17,8163.86,8256.63,74000],["2015-01-09",8349.4,8442.17,8256.63,8256.63,84300],["2015-01-12",8998.8,8998.8,8349.4,8349.4,251519],["2015-01-13",8442.17,8627.71,8349.4,8442.17,47600],["2015-01-14",8442.17,8442.17,7978.31,8349.4,40600],["2015-01-15",8256.63,8256.63,8163.86,8163.86,85800],["2015-01-16",7978.31,8349.4,7978.31,8163.86,9900],["2015-01-19",8256.63,8349.4,8163.86,8349.4,44900],["2015-01-20",8256.63,8256.63,8256.63,8256.63,47000],["2015-01-21",8349.4,8349.4,8256.63,8349.4,53300],["2015-01-22",8349.4,8442.17,8349.4,8442.17,93200],["2015-01-23",8442.17,8442.17,8071.08,8071.08,19949],["2015-01-26",8256.63,8349.4,8256.63,8349.4,86362],["2015-01-27",8349.4,8349.4,8256.63,8256.63,59600],["2015-01-28",8256.63,8349.4,8256.63,8349.4,69400],["2015-01-29",8163.86,8256.63,8163.86,8163.86,14500],["2015-01-30",8163.86,8349.4,8163.86,8163.86,118330],["2015-02-02",7978.31,8349.4,7978.31,8256.63,28100],["2015-02-03",8256.63,8256.63,8163.86,8256.63,15310],["2015-02-04",8256.63,8256.63,7885.54,8256.63,1004100],["2015-02-05",7792.77,8163.86,7792.77,8163.86,6800],["2015-02-06",8163.86,8163.86,8163.86,8163.86,10700],["2015-02-09",8163.86,8163.86,8163.86,8163.86,25430],["2015-02-10",8163.86,8163.86,7792.77,7885.54,35720],["2015-02-11",8071.08,8071.08,8071.08,8071.08,303],["2015-02-12",8163.86,8256.63,8163.86,8256.63,8604],["2015-02-13",8256.63,8534.94,8256.63,8442.17,11050],["2015-02-24",8349.4,8720.48,8349.4,8720.48,5430],["2015-02-25",8627.71,8627.71,8256.63,8442.17,3983],["2015-02-26",8349.4,8349.4,8349.4,8349.4,6600],["2015-02-27",8256.63,8256.63,8256.63,8256.63,2600],["2015-03-02",8256.63,8256.63,8256.63,8256.63,0],["2015-03-03",8256.63,8256.63,8163.86,8163.86,1700],["2015-03-04",8256.63,8349.4,8256.63,8256.63,18127],["2015-03-05",8071.08,8071.08,7978.31,8071.08,35500],["2015-03-06",8163.86,8163.86,8071.08,8071.08,15485],["2015-03-09",8071.08,8256.63,8071.08,8256.63,12000],["2015-03-10",8256.63,8627.71,8256.63,8534.94,43615],["2015-03-11",8349.4,8349.4,8349.4,8349.4,5076],["2015-03-12",8534.94,8534.94,8442.17,8442.17,21700],["2015-03-13",8442.17,8534.94,8442.17,8534.94,32214],["2015-03-16",8534.94,8534.94,8163.86,8163.86,14100],["2015-03-17",8163.86,8534.94,8163.86,8442.17,18110],["2015-03-18",8349.4,8442.17,8256.63,8442.17,39200],["2015-03-19",8534.94,8720.48,8534.94,8534.94,49619],["2015-03-20",8442.17,8627.71,8442.17,8627.71,63400],["2015-03-23",8534.94,8627.71,8534.94,8534.94,29100],["2015-03-24",8442.17,8627.71,8442.17,8627.71,46900],["2015-03-25",8627.71,8720.48,8627.71,8627.71,30400],["2015-03-26",8627.71,8720.48,8627.71,8627.71,111000],["2015-03-27",8720.48,9462.65,8720.48,9462.65,281100],["2015-03-30",10019.28,10019.28,9369.88,9555.42,99500],["2015-03-31",9555.42,9555.42,9462.65,9462.65,21100],["2015-04-01",9184.34,9740.96,9184.34,9555.42,232300],["2015-04-02",9369.88,9648.19,9277.11,9277.11,35200],["2015-04-03",9277.11,9833.73,9277.11,9648.19,11200],["2015-04-06",9648.19,9648.19,9369.88,9555.42,31400],["2015-04-07",9462.65,9555.42,9369.88,9555.42,24720],["2015-04-08",9555.42,9833.73,9555.42,9740.96,22800],["2015-04-09",9555.42,10019.28,9555.42,10019.28,17503],["2015-04-10",10204.82,10204.82,9648.19,10204.82,22700],["2015-04-13",10204.82,10204.82,10019.28,10112.05,14200],["2015-04-14",10112.05,10112.05,9833.73,9833.73,8965],["2015-04-15",9740.96,9926.51,9648.19,9926.51,26362],["2015-04-16",10112.05,10112.05,9833.73,10019.28,13000],["2015-04-17",9648.19,9833.73,9648.19,9648.19,28800],["2015-04-20",9833.73,9833.73,9740.96,9833.73,7700],["2015-04-21",9555.42,9740.96,9462.65,9740.96,16300],["2015-04-22",9277.11,9369.88,9277.11,9277.11,11100],["2015-04-23",9091.57,9462.65,8906.02,9462.65,10258],["2015-04-24",9184.34,9277.11,8998.8,8998.8,23467],["2015-04-27",8906.02,8906.02,8534.94,8720.48,7700],["2015-05-04",8720.48,8720.48,8627.71,8627.71,66400],["2015-05-05",8534.94,8627.71,8442.17,8627.71,51300],["2015-05-06",8442.17,8442.17,8256.63,8256.63,9300],["2015-05-07",8627.71,8627.71,8627.71,8627.71,28103],["2015-05-08",8627.71,8813.25,8627.71,8720.48,154500],["2015-05-11",8720.48,8813.25,8720.48,8813.25,200],["2015-05-12",8720.48,8906.02,8720.48,8813.25,41500],["2015-05-13",8720.48,9091.57,8720.48,9091.57,52400],["2015-05-14",8813.25,8998.8,8813.25,8998.8,6200],["2015-05-15",8813.25,8998.8,8813.25,8998.8,14400],["2015-05-18",8627.71,8627.71,8627.71,8627.71,81200],["2015-05-19",8998.8,8998.8,8998.8,8998.8,300],["2015-05-20",8627.71,8998.8,8349.4,8349.4,1100],["2015-05-21",8720.48,8813.25,8720.48,8720.48,101100],["2015-05-22",8720.48,8906.02,8627.71,8906.02,6700],["2015-05-25",8906.02,9091.57,8906.02,9091.57,700],["2015-05-26",9091.57,9184.34,9091.57,9184.34,3300],["2015-05-27",8627.71,9091.57,8627.71,9091.57,14600],["2015-05-28",9091.57,9184.34,8534.94,8906.02,2510],["2015-05-29",8813.25,9184.34,8813.25,9184.34,15858],["2015-06-01",9091.57,9740.96,8998.8,9740.96,18073],["2015-06-02",8813.25,9462.65,8813.25,9462.65,1211],["2015-06-03",8813.25,9555.42,8813.25,9462.65,1085],["2015-06-04",9462.65,9462.65,9091.57,9369.88,2600],["2015-06-05",9091.57,9277.11,8906.02,9277.11,28600],["2015-06-08",9091.57,9648.19,9091.57,9648.19,4900],["2015-06-09",9462.65,9462.65,8720.48,8720.48,49317],["2015-06-10",8720.48,8720.48,8720.48,8720.48,30019],["2015-06-11",8813.25,8998.8,8813.25,8998.8,7700],["2015-06-12",8998.8,9277.11,8906.02,8998.8,168700],["2015-06-15",9091.57,9184.34,9091.57,9091.57,43200],["2015-06-16",8998.8,9091.57,8998.8,9091.57,23100],["2015-06-17",9091.57,9091.57,9091.57,9091.57,0],["2015-06-18",8906.02,8998.8,8906.02,8906.02,16800],["2015-06-19",9091.57,9091.57,8998.8,9091.57,45947],["2015-06-22",8998.8,8998.8,8998.8,8998.8,3000],["2015-06-23",8998.8,8998.8,8906.02,8906.02,6100],["2015-06-24",8813.25,8906.02,8813.25,8813.25,30500],["2015-06-25",9184.34,9184.34,8813.25,9184.34,59400],["2015-06-26",9277.11,9277.11,8998.8,8998.8,72200],["2015-06-29",8998.8,9184.34,8998.8,9091.57,15743],["2015-06-30",9184.34,9184.34,8998.8,8998.8,15300],["2015-07-01",8998.8,9091.57,8998.8,9091.57,39800],["2015-07-02",9091.57,9184.34,9091.57,9184.34,20000],["2015-07-03",9184.34,9369.88,9091.57,9369.88,50800],["2015-07-06",9091.57,9277.11,9091.57,9277.11,1600],["2015-07-07",9184.34,9184.34,9091.57,9091.57,24800],["2015-07-08",9091.57,9277.11,9091.57,9091.57,26300],["2015-07-09",9184.34,9277.11,9091.57,9277.11,15200],["2015-07-10",9277.11,10019.28,9277.11,9833.73,106799],["2015-07-13",9833.73,9926.51,9462.65,9926.51,107700],["2015-07-14",10204.82,10854.22,10112.05,10668.67,251550],["2015-07-15",10761.45,11132.53,10483.13,10483.13,143900],["2015-07-16",10483.13,10761.45,10483.13,10575.9,26600],["2015-07-17",10204.82,10483.13,10204.82,10483.13,4000],["2015-07-20",10204.82,10204.82,9740.96,9926.51,103162],["2015-07-21",9833.73,9926.51,9648.19,9833.73,161200],["2015-07-22",9833.73,10204.82,9833.73,10204.82,27500],["2015-07-23",10204.82,10204.82,10019.28,10112.05,39700],["2015-07-24",10112.05,10204.82,10019.28,10019.28,55020],["2015-07-27",10112.05,10112.05,10019.28,10112.05,30400],["2015-07-28",10112.05,10204.82,10112.05,10204.82,36000],["2015-07-29",10204.82,10297.59,10204.82,10297.59,35009],["2015-07-30",10204.82,10297.59,10204.82,10204.82,18602],["2015-07-31",10204.82,10390.36,10204.82,10390.36,22600],["2015-08-03",10204.82,10297.59,9833.73,10297.59,28300],["2015-08-04",10390.36,10946.99,10297.59,10297.59,58100],["2015-08-05",10483.13,10854.22,10483.13,10854.22,147300],["2015-08-06",10946.99,11318.07,10946.99,10946.99,141100],["2015-08-07",11225.3,11503.61,11132.53,11318.07,81600],["2015-08-10",11410.84,11689.16,11318.07,11596.39,37000],["2015-08-11",11503.61,11503.61,11132.53,11132.53,202643],["2015-08-12",11039.76,11132.53,10854.22,10946.99,84362],["2015-08-13",10946.99,11132.53,10668.67,10761.45,52600],["2015-08-14",10668.67,10854.22,10668.67,10854.22,152600],["2015-08-17",10946.99,11039.76,10761.45,10946.99,72410],["2015-08-18",10946.99,10946.99,10854.22,10946.99,20100],["2015-08-19",10946.99,10946.99,10761.45,10946.99,85800],["2015-08-20",10854.22,10854.22,10483.13,10483.13,41000],["2015-08-21",10297.59,10483.13,9926.51,10483.13,31420],["2015-08-24",9833.73,10390.36,9462.65,9462.65,176600],["2015-08-25",9277.11,10297.59,9277.11,10112.05,46000],["2015-08-26",10204.82,10204.82,9833.73,10112.05,28071],["2015-08-27",10204.82,10204.82,10112.05,10204.82,10300],["2015-08-28",10204.82,10854.22,10204.82,10854.22,35600],["2015-08-31",10668.67,10668.67,10390.36,10483.13,40169],["2015-09-01",10390.36,10668.67,10390.36,10575.9,14249],["2015-09-03",10483.13,10575.9,10483.13,10575.9,29700],["2015-09-04",10668.67,10668.67,10668.67,10668.67,14900],["2015-09-07",10946.99,10946.99,10761.45,10761.45,22700],["2015-09-08",10761.45,10761.45,10761.45,10761.45,3200],["2015-09-09",10761.45,10854.22,10761.45,10854.22,22400],["2015-09-10",10854.22,10854.22,10854.22,10854.22,3700],["2015-09-11",10761.45,10761.45,10761.45,10761.45,3600],["2015-09-14",10483.13,10483.13,10204.82,10390.36,23385],["2015-09-15",10204.82,10390.36,10204.82,10390.36,14300],["2015-09-16",10297.59,10297.59,10297.59,10297.59,3600],["2015-09-17",10297.59,10483.13,10204.82,10483.13,33100],["2015-09-18",10483.13,10575.9,10390.36,10483.13,30600],["2015-09-21",10390.36,10483.13,10390.36,10483.13,33500],["2015-09-22",10575.9,10761.45,10575.9,10761.45,17200],["2015-09-23",10761.45,10854.22,10668.67,10761.45,17585],["2015-09-24",10854.22,10854.22,10854.22,10854.22,100],["2015-09-25",10575.9,10761.45,10575.9,10668.67,9800],["2015-09-28",10668.67,10761.45,10668.67,10668.67,29200],["2015-09-29",10668.67,10668.67,10575.9,10668.67,152400],["2015-09-30",10668.67,10761.45,10668.67,10668.67,175649],["2015-10-01",10761.45,10761.45,10761.45,10761.45,800],["2015-10-02",10483.13,10668.67,10483.13,10668.67,21131],["2015-10-05",10668.67,10668.67,10668.67,10668.67,13000],["2015-10-06",10854.22,10854.22,10668.67,10761.45,11200],["2015-10-07",10668.67,10761.45,10575.9,10668.67,39500],["2015-10-08",10668.67,10946.99,10668.67,10946.99,132700],["2015-10-09",10946.99,11039.76,10761.45,10761.45,133100],["2015-10-12",11132.53,11132.53,10668.67,10668.67,98500],["2015-10-13",10575.9,10854.22,10575.9,10854.22,4100],["2015-10-14",10761.45,10761.45,10761.45,10761.45,10766],["2015-10-15",10761.45,10946.99,10761.45,10946.99,15100],["2015-10-16",10946.99,10946.99,10761.45,10761.45,8800],["2015-10-19",10761.45,10946.99,10761.45,10946.99,13000],["2015-10-20",10946.99,10946.99,10854.22,10946.99,30140],["2015-10-21",10946.99,10946.99,10854.22,10854.22,34700],["2015-10-22",10668.67,10761.45,10668.67,10668.67,6109],["2015-10-23",10575.9,10854.22,10575.9,10854.22,10300],["2015-10-26",10204.82,10575.9,10204.82,10575.9,2700],["2015-10-27",10575.9,10668.67,10390.36,10390.36,7800],["2015-10-28",10575.9,10575.9,10483.13,10483.13,1100],["2015-10-29",10297.59,10297.59,10019.28,10019.28,34400],["2015-10-30",10019.28,10297.59,10019.28,10204.82,4800],["2015-11-02",10204.82,10204.82,10019.28,10019.28,18600],["2015-11-03",9926.51,10019.28,9833.73,9833.73,23459],["2015-11-04",10019.28,10019.28,10019.28,10019.28,2700],["2015-11-05",10019.28,10112.05,9926.51,10112.05,23743],["2015-11-06",9833.73,10019.28,9833.73,10019.28,11770],["2015-11-09",9833.73,9833.73,9833.73,9833.73,10403],["2015-11-10",9740.96,9740.96,9648.19,9740.96,27500],["2015-11-11",9740.96,9833.73,9740.96,9833.73,1100],["2015-11-12",9555.42,9555.42,9369.88,9369.88,45100],["2015-11-13",9740.96,9833.73,9462.65,9648.19,7600],["2015-11-16",9648.19,9648.19,9369.88,9369.88,11000],["2015-11-17",9740.96,9740.96,9462.65,9648.19,2400],["2015-11-18",9369.88,9555.42,9277.11,9555.42,14100],["2015-11-19",9369.88,9369.88,8998.8,9369.88,18437],["2015-11-20",9369.88,9648.19,9369.88,9648.19,52500],["2015-11-23",9462.65,9740.96,9369.88,9740.96,7700],["2015-11-24",9369.88,9462.65,9277.11,9277.11,13247],["2015-11-25",9277.11,9277.11,9277.11,9277.11,5343],["2015-11-26",9277.11,9277.11,9277.11,9277.11,17710],["2015-11-27",9740.96,9740.96,9740.96,9740.96,100],["2015-11-30",9277.11,9369.88,9091.57,9369.88,12500],["2015-12-01",9184.34,9184.34,9091.57,9091.57,1700],["2015-12-02",9091.57,9091.57,9091.57,9091.57,5000],["2015-12-03",9091.57,9184.34,9091.57,9184.34,82300],["2015-12-04",8998.8,9091.57,8998.8,9091.57,2600],["2015-12-07",9091.57,9091.57,8998.8,8998.8,6600],["2015-12-08",9277.11,9277.11,9091.57,9277.11,1900],["2015-12-09",9277.11,9277.11,9277.11,9277.11,15],["2015-12-10",9184.34,9184.34,8998.8,9184.34,1400],["2015-12-11",9184.34,9184.34,9184.34,9184.34,2800],["2015-12-14",9184.34,9184.34,8906.02,9184.34,6200],["2015-12-15",9184.34,9184.34,9184.34,9184.34,0],["2015-12-16",8906.02,9184.34,8906.02,9184.34,7300],["2015-12-17",10019.28,10019.28,8998.8,8998.8,4100],["2015-12-18",8998.8,9184.34,8998.8,9184.34,20500],["2015-12-21",9184.34,9184.34,8998.8,8998.8,11003],["2015-12-22",8998.8,8998.8,8813.25,8813.25,4100],["2015-12-23",8906.02,8906.02,8906.02,8906.02,6700],["2015-12-24",8813.25,9091.57,8813.25,9091.57,68529],["2015-12-25",9091.57,9091.57,9091.57,9091.57,0],["2015-12-28",9091.57,9091.57,9091.57,9091.57,0],["2015-12-29",8906.02,9926.51,8906.02,9926.51,4970],["2015-12-30",10668.67,10668.67,9833.73,9926.51,363710],["2015-12-31",10483.13,10483.13,9369.88,9369.88,52355],["2016-01-04",9369.88,9369.88,9277.11,9369.88,3000],["2016-01-05",9369.88,9369.88,9184.34,9277.11,1700],["2016-01-06",9277.11,9277.11,9277.11,9277.11,1300],["2016-01-07",8998.8,9277.11,8998.8,9277.11,1600],["2016-01-08",9277.11,9277.11,9277.11,9277.11,1027],["2016-01-11",9184.34,9184.34,9184.34,9184.34,100],["2016-01-12",9369.88,9369.88,9277.11,9277.11,2900],["2016-01-13",8813.25,9184.34,8813.25,9091.57,2500],["2016-01-14",9091.57,9091.57,9091.57,9091.57,0],["2016-01-15",9091.57,9091.57,9091.57,9091.57,0],["2016-01-18",9091.57,9091.57,9091.57,9091.57,0],["2016-01-19",8349.4,8627.71,8349.4,8627.71,4885],["2016-01-20",8627.71,8627.71,8627.71,8627.71,1100],["2016-01-21",9091.57,9091.57,9091.57,9091.57,300],["2016-01-22",8906.02,8906.02,8349.4,8534.94,19300],["2016-01-25",8720.48,8720.48,8349.4,8534.94,57000],["2016-01-26",8442.17,8442.17,7885.54,8256.63,15400],["2016-01-27",8256.63,8349.4,7978.31,8349.4,26800],["2016-01-28",8349.4,8349.4,8349.4,8349.4,2000],["2016-01-29",8534.94,8534.94,8534.94,8534.94,100],["2016-02-01",8442.17,9091.57,8349.4,9091.57,5600],["2016-02-02",9091.57,9091.57,9091.57,9091.57,100],["2016-02-03",8906.02,8906.02,8349.4,8349.4,9000],["2016-02-04",8720.48,8720.48,8720.48,8720.48,100],["2016-02-05",8720.48,8720.48,8720.48,8720.48,0],["2016-02-15",8720.48,8720.48,8349.4,8349.4,3000],["2016-02-16",8720.48,9184.34,8720.48,9184.34,300],["2016-02-17",8534.94,8534.94,8442.17,8534.94,1540],["2016-02-18",8534.94,8534.94,8534.94,8534.94,1800],["2016-02-19",8349.4,8627.71,8349.4,8627.71,1100],["2016-02-22",8720.48,8813.25,8349.4,8720.48,2865],["2016-02-23",8720.48,8720.48,8627.71,8627.71,610],["2016-02-24",8720.48,8720.48,8720.48,8720.48,1610],["2016-02-25",8534.94,8720.48,8442.17,8720.48,1980],["2016-02-26",8720.48,8720.48,8720.48,8720.48,5320],["2016-02-29",8534.94,8720.48,8349.4,8349.4,38520],["2016-03-01",8349.4,8720.48,8349.4,8720.48,7732],["2016-03-02",8720.48,8720.48,8720.48,8720.48,530],["2016-03-03",8442.17,8534.94,8442.17,8534.94,310],["2016-03-04",8349.4,8534.94,8349.4,8534.94,3341],["2016-03-07",8349.4,8534.94,8349.4,8349.4,3500],["2016-03-08",8442.17,8534.94,7978.31,8534.94,2600],["2016-03-09",7700.0,8349.4,7700.0,8349.4,210],["2016-03-10",8349.4,8627.71,8349.4,8627.71,2300],["2016-03-11",8627.71,8627.71,8442.17,8627.71,7100],["2016-03-14",8442.17,8534.94,8442.17,8534.94,400],["2016-03-15",8534.94,8534.94,8349.4,8349.4,4500],["2016-03-16",8349.4,8349.4,8349.4,8349.4,1600],["2016-03-17",8349.4,8442.17,8349.4,8442.17,8300],["2016-03-18",8534.94,8534.94,8256.63,8534.94,5600],["2016-03-21",8534.94,8534.94,8534.94,8534.94,0],["2016-03-22",7978.31,7978.31,7978.31,7978.31,3000],["2016-03-23",8163.86,8442.17,8163.86,8442.17,5300],["2016-03-24",8442.17,8442.17,8163.86,8163.86,1200],["2016-03-25",8256.63,8256.63,8256.63,8256.63,100],["2016-03-28",8163.86,8256.63,8163.86,8163.86,16700],["2016-03-29",8720.48,8906.02,8163.86,8163.86,2200],["2016-03-30",7514.46,8349.4,7514.46,8256.63,14600],["2016-03-31",8349.4,8349.4,8256.63,8256.63,45600],["2016-04-01",8534.94,8720.48,8349.4,8349.4,28300],["2016-04-04",8534.94,8998.8,8534.94,8627.71,67300],["2016-04-05",8720.48,8720.48,8349.4,8442.17,23600],["2016-04-06",8442.17,8442.17,8349.4,8442.17,7200],["2016-04-07",8256.63,8442.17,8256.63,8442.17,14619],["2016-04-08",8349.4,8442.17,8349.4,8442.17,6800],["2016-04-11",8349.4,8442.17,8349.4,8442.17,38900],["2016-04-12",8442.17,8442.17,8349.4,8442.17,45300],["2016-04-13",8256.63,8442.17,7978.31,8442.17,12419],["2016-04-14",8442.17,8813.25,8442.17,8627.71,20000],["2016-04-15",8534.94,8534.94,8534.94,8534.94,20000],["2016-04-19",8534.94,8534.94,8534.94,8534.94,2710],["2016-04-20",8534.94,8534.94,8534.94,8534.94,0],["2016-04-21",8349.4,8442.17,8256.63,8256.63,7800],["2016-04-22",8349.4,8349.4,8163.86,8349.4,12200],["2016-04-25",8349.4,8349.4,8349.4,8349.4,52387],["2016-04-26",8349.4,8349.4,8349.4,8349.4,40000],["2016-04-27",8349.4,8349.4,8349.4,8349.4,0],["2016-04-28",8534.94,8534.94,7700.0,8071.08,8400],["2016-04-29",7885.54,8349.4,7885.54,8163.86,3700],["2016-05-04",8071.08,8071.08,8071.08,8071.08,2100],["2016-05-05",8071.08,8256.63,7978.31,8256.63,7280],["2016-05-06",8256.63,8349.4,8256.63,8349.4,200],["2016-05-09",8349.4,8349.4,7978.31,8349.4,700],["2016-05-10",8349.4,8349.4,8349.4,8349.4,100],["2016-05-11",8349.4,8349.4,8349.4,8349.4,600],["2016-05-12",8256.63,8256.63,8256.63,8256.63,3200],["2016-05-13",8256.63,8256.63,8256.63,8256.63,0],["2016-05-16",7885.54,8349.4,7885.54,8349.4,7800],["2016-05-17",8256.63,8256.63,8256.63,8256.63,200],["2016-05-18",7607.23,8071.08,7607.23,8071.08,7300],["2016-05-19",7607.23,8163.86,7607.23,8163.86,6962],["2016-05-20",8256.63,8256.63,8256.63,8256.63,100],["2016-05-23",8349.4,8442.17,7607.23,8256.63,44300],["2016-05-24",7885.54,7978.31,7885.54,7978.31,1150],["2016-05-25",8163.86,8163.86,8163.86,8163.86,100],["2016-05-26",7885.54,8163.86,7885.54,8163.86,1215],["2016-05-27",7700.0,7700.0,7700.0,7700.0,700],["2016-05-30",8300.0,8300.0,7900.0,8000.0,6600],["2016-05-31",8000.0,8000.0,8000.0,8000.0,2000],["2016-06-01",8000.0,8000.0,8000.0,8000.0,0],["2016-06-02",8000.0,8000.0,8000.0,8000.0,3000],["2016-06-03",8000.0,8000.0,8000.0,8000.0,100],["2016-06-06",7900.0,8100.0,7800.0,8100.0,2113],["2016-06-07",8100.0,8100.0,8100.0,8100.0,0],["2016-06-08",8200.0,8500.0,8100.0,8100.0,300],["2016-06-09",8100.0,8100.0,8100.0,8100.0,100],["2016-06-10",7800.0,8100.0,7500.0,8000.0,5800],["2016-06-13",7700.0,7700.0,7600.0,7600.0,2600],["2016-06-14",7900.0,7900.0,7900.0,7900.0,100],["2016-06-15",7600.0,7900.0,7500.0,7900.0,2900],["2016-06-16",7500.0,7500.0,7300.0,7400.0,3747],["2016-06-17",7400.0,7900.0,7400.0,7900.0,1400],["2016-06-20",7900.0,7900.0,7900.0,7900.0,0],["2016-06-21",7400.0,7900.0,7400.0,7900.0,485],["2016-06-22",7600.0,7800.0,7600.0,7800.0,300],["2016-06-23",8300.0,8300.0,8300.0,8300.0,105],["2016-06-24",7500.0,7800.0,7500.0,7800.0,7300],["2016-06-27",7800.0,7800.0,7800.0,7800.0,0],["2016-06-28",7600.0,7600.0,7600.0,7600.0,100],["2016-06-29",7600.0,7900.0,7600.0,7900.0,24342],["2016-06-30",7700.0,7900.0,7700.0,7900.0,29354],["2016-07-01",7900.0,7900.0,7900.0,7900.0,0],["2016-07-04",7900.0,7900.0,7900.0,7900.0,0],["2016-07-05",8000.0,8000.0,7900.0,7900.0,1649],["2016-07-06",7900.0,7900.0,7900.0,7900.0,0],["2016-07-07",7900.0,7900.0,7900.0,7900.0,36],["2016-07-08",7700.0,7800.0,7200.0,7800.0,6700],["2016-07-11",7800.0,7800.0,7800.0,7800.0,50000],["2016-07-12",7300.0,7900.0,7300.0,7900.0,500],["2016-07-13",7400.0,7800.0,7300.0,7800.0,8019],["2016-07-14",7600.0,7700.0,7400.0,7700.0,11559],["2016-07-15",7700.0,7700.0,7600.0,7600.0,1680],["2016-07-18",7800.0,7800.0,7800.0,7800.0,100],["2016-07-19",7400.0,7700.0,7400.0,7700.0,3101],["2016-07-20",7700.0,7700.0,7700.0,7700.0,16],["2016-07-21",7700.0,7700.0,7700.0,7700.0,0],["2016-07-22",7700.0,7700.0,7700.0,7700.0,0],["2016-07-25",7100.0,7600.0,7000.0,7600.0,7920],["2016-07-26",7000.0,7500.0,7000.0,7500.0,27460],["2016-07-27",7500.0,7500.0,6900.0,7000.0,19603],["2016-07-28",7000.0,7300.0,7000.0,7300.0,2150],["2016-07-29",7300.0,7300.0,6900.0,6900.0,3100],["2016-08-01",7200.0,7200.0,7200.0,7200.0,100],["2016-08-02",7000.0,7000.0,7000.0,7000.0,100],["2016-08-03",6500.0,6900.0,6300.0,6900.0,5100],["2016-08-04",6900.0,6900.0,6500.0,6600.0,11106],["2016-08-05",6400.0,6800.0,6000.0,6800.0,1300],["2016-08-08",6800.0,7100.0,6800.0,7100.0,5000],["2016-08-09",7100.0,7100.0,7100.0,7100.0,0],["2016-08-10",6900.0,6900.0,6900.0,6900.0,1700],["2016-08-11",6600.0,7000.0,6600.0,7000.0,378],["2016-08-12",7000.0,7000.0,7000.0,7000.0,0],["2016-08-15",7000.0,7000.0,7000.0,7000.0,100],["2016-08-16",6700.0,6800.0,6700.0,6800.0,5067],["2016-08-17",6800.0,6800.0,6700.0,6700.0,3471],["2016-08-18",6700.0,6700.0,6700.0,6700.0,5088],["2016-08-19",6900.0,6900.0,6900.0,6900.0,2900],["2016-08-22",6900.0,6900.0,6900.0,6900.0,8],["2016-08-23",6900.0,6900.0,6900.0,6900.0,0],["2016-08-24",6900.0,6900.0,6900.0,6900.0,0],["2016-08-25",6900.0,6900.0,6900.0,6900.0,0],["2016-08-26",6900.0,6900.0,6900.0,6900.0,56],["2016-08-29",6700.0,6800.0,6500.0,6800.0,682],["2016-08-30",6900.0,6900.0,6500.0,6500.0,2100],["2016-08-31",6900.0,6900.0,6900.0,6900.0,2137],["2016-09-01",6900.0,6900.0,6900.0,6900.0,2700],["2016-09-05",6900.0,6900.0,6900.0,6900.0,0],["2016-09-06",6900.0,6900.0,6900.0,6900.0,200],["2016-09-07",6900.0,6900.0,6900.0,6900.0,77],["2016-09-08",6900.0,6900.0,6900.0,6900.0,1400],["2016-09-09",6900.0,6900.0,6900.0,6900.0,11200],["2016-09-12",6900.0,6900.0,6900.0,6900.0,78],["2016-09-13",6900.0,7000.0,6900.0,6900.0,11700],["2016-09-14",6900.0,6900.0,6900.0,6900.0,11200],["2016-09-15",6800.0,6800.0,6800.0,6800.0,600],["2016-09-16",6600.0,6800.0,6400.0,6400.0,5220],["2016-09-19",6500.0,7000.0,6500.0,7000.0,3709],["2016-09-20",6300.0,6700.0,6300.0,6700.0,3110],["2016-09-21",6700.0,6700.0,6700.0,6700.0,0],["2016-09-22",6700.0,6700.0,6700.0,6700.0,531],["2016-09-23",6600.0,6700.0,6200.0,6500.0,8325],["2016-09-26",6500.0,6500.0,6500.0,6500.0,0],["2016-09-27",6500.0,6500.0,6500.0,6500.0,100],["2016-09-28",6500.0,6500.0,6000.0,6400.0,8297],["2016-09-29",6800.0,6900.0,6700.0,6900.0,6056],["2016-09-30",6900.0,6900.0,6900.0,6900.0,63],["2016-10-03",6900.0,6900.0,6900.0,6900.0,60],["2016-10-04",6500.0,6500.0,6500.0,6500.0,120],["2016-10-05",6100.0,6500.0,5900.0,6500.0,1900],["2016-10-06",6000.0,6200.0,6000.0,6200.0,5950],["2016-10-07",6000.0,6200.0,6000.0,6000.0,4540],["2016-10-10",5800.0,5800.0,5700.0,5700.0,79900],["2016-10-11",5700.0,5700.0,5400.0,5400.0,15900],["2016-10-12",5600.0,5600.0,5200.0,5400.0,52100],["2016-10-13",5700.0,5700.0,5200.0,5200.0,44700],["2016-10-14",5200.0,5200.0,5100.0,5100.0,152600],["2016-10-17",5100.0,5400.0,5000.0,5300.0,66800],["2016-10-18",5100.0,5100.0,4800.0,4800.0,55300],["2016-10-19",4800.0,4800.0,4500.0,4500.0,42200],["2016-10-20",4800.0,4900.0,4800.0,4900.0,10800],["2016-10-21",4900.0,4900.0,4900.0,4900.0,1838],["2016-10-24",4900.0,4900.0,4900.0,4900.0,0],["2016-10-25",4800.0,4900.0,4700.0,4900.0,2272],["2016-10-26",4800.0,4800.0,4600.0,4600.0,10000],["2016-10-27",4800.0,5000.0,4800.0,5000.0,1000],["2016-10-28",4600.0,4900.0,4500.0,4900.0,22100],["2016-10-31",4900.0,4900.0,4900.0,4900.0,0],["2016-11-01",4700.0,4700.0,4500.0,4700.0,8176],["2016-11-02",4700.0,5000.0,4700.0,5000.0,1108],["2016-11-03",5000.0,5000.0,5000.0,5000.0,600],["2016-11-04",4500.0,4900.0,4500.0,4900.0,13000],["2016-11-07",4500.0,4800.0,4500.0,4800.0,5100],["2016-11-08",4500.0,4600.0,4400.0,4600.0,10760],["2016-11-09",4200.0,4200.0,4200.0,4200.0,11200],["2016-11-10",3800.0,4400.0,3800.0,4400.0,119680],["2016-11-11",4700.0,4700.0,4000.0,4400.0,17700],["2016-11-14",4300.0,4300.0,4300.0,4300.0,1500],["2016-11-15",4000.0,4200.0,3900.0,4100.0,33650],["2016-11-16",3800.0,4000.0,3800.0,4000.0,9409],["2016-11-17",3900.0,3900.0,3900.0,3900.0,9902],["2016-11-18",3900.0,3900.0,3800.0,3800.0,12598],["2016-11-21",4000.0,4000.0,4000.0,4000.0,720],["2016-11-22",4000.0,4000.0,3900.0,4000.0,6242],["2016-11-23",3900.0,4000.0,3900.0,3900.0,8800],["2016-11-24",4000.0,4000.0,3900.0,4000.0,13423],["2016-11-25",4000.0,4000.0,3900.0,3900.0,10810],["2016-11-28",3900.0,3900.0,3900.0,3900.0,167],["2016-11-29",3900.0,4000.0,3800.0,4000.0,43707],["2016-11-30",4000.0,4000.0,3800.0,4000.0,15161],["2016-12-01",3900.0,4000.0,3900.0,4000.0,3400],["2016-12-02",4000.0,4000.0,4000.0,4000.0,6137],["2016-12-05",4000.0,4000.0,4000.0,4000.0,7200],["2016-12-06",4000.0,4100.0,3900.0,4100.0,17305],["2016-12-07",4000.0,4000.0,3900.0,3900.0,1100],["2016-12-08",4200.0,4200.0,4200.0,4200.0,442],["2016-12-09",4000.0,4000.0,4000.0,4000.0,8905],["2016-12-12",4000.0,4000.0,3900.0,4000.0,14200],["2016-12-13",4000.0,4000.0,4000.0,4000.0,0],["2016-12-14",3800.0,4100.0,3800.0,4100.0,4100],["2016-12-15",4100.0,4100.0,4100.0,4100.0,200],["2016-12-16",4000.0,4000.0,4000.0,4000.0,6048],["2016-12-19",4000.0,4000.0,4000.0,4000.0,9000],["2016-12-20",3900.0,4000.0,3900.0,4000.0,2720],["2016-12-21",3900.0,4100.0,3900.0,4100.0,8650],["2016-12-22",4100.0,4400.0,4100.0,4400.0,5100],["2016-12-23",4100.0,4100.0,4100.0,4100.0,4100],["2016-12-26",4000.0,4100.0,4000.0,4100.0,5064],["2016-12-27",4100.0,4400.0,4100.0,4400.0,6600],["2016-12-28",4100.0,4400.0,4000.0,4400.0,11616],["2016-12-29",4200.0,4400.0,4200.0,4400.0,4200],["2016-12-30",4300.0,4700.0,4300.0,4700.0,7300],["2017-01-03",4300.0,4300.0,4300.0,4300.0,30300],["2017-01-04",4100.0,4300.0,4100.0,4300.0,1400],["2017-01-05",4300.0,4300.0,4300.0,4300.0,0],["2017-01-06",4300.0,4300.0,4300.0,4300.0,126],["2017-01-09",4000.0,4100.0,4000.0,4100.0,1101],["2017-01-10",3800.0,4100.0,3700.0,4100.0,1500],["2017-01-11",3900.0,4000.0,3700.0,4000.0,16444],["2017-01-12",3800.0,3800.0,3800.0,3800.0,100],["2017-01-13",3700.0,4000.0,3700.0,4000.0,2200],["2017-01-16",4000.0,4000.0,3800.0,3800.0,200],["2017-01-17",3900.0,3900.0,3800.0,3800.0,889],["2017-01-18",3800.0,3800.0,3500.0,3500.0,7600],["2017-01-19",3600.0,3600.0,3600.0,3600.0,600],["2017-01-20",3800.0,3800.0,3800.0,3800.0,192],["2017-01-23",3700.0,3700.0,3600.0,3600.0,32598],["2017-01-24",3700.0,3700.0,3700.0,3700.0,2700],["2017-01-25",3600.0,3800.0,3500.0,3800.0,13800],["2017-02-02",4000.0,4000.0,3800.0,4000.0,8000],["2017-02-03",3900.0,3900.0,3700.0,3800.0,22600],["2017-02-06",3800.0,3800.0,3500.0,3600.0,460528],["2017-02-07",3600.0,3600.0,3500.0,3600.0,3500],["2017-02-08",3600.0,3700.0,3600.0,3700.0,23772],["2017-02-09",3600.0,3700.0,3500.0,3700.0,55001],["2017-02-10",3700.0,3700.0,3600.0,3700.0,18700],["2017-02-13",3600.0,3600.0,3600.0,3600.0,11500],["2017-02-14",3700.0,3700.0,3500.0,3600.0,20117],["2017-02-15",3600.0,3600.0,3600.0,3600.0,17301],["2017-02-16",3700.0,3800.0,3700.0,3800.0,14117],["2017-02-17",3700.0,3700.0,3600.0,3600.0,22500],["2017-02-20",3500.0,3600.0,3300.0,3600.0,23300],["2017-02-21",3500.0,3700.0,3500.0,3600.0,10800],["2017-02-22",3700.0,3700.0,3500.0,3500.0,13100],["2017-02-23",3600.0,3700.0,3500.0,3700.0,24620],["2017-02-24",3800.0,3800.0,3800.0,3800.0,1900],["2017-02-27",3800.0,3800.0,3700.0,3800.0,8748],["2017-02-28",3700.0,3700.0,3600.0,3600.0,21400],["2017-03-01",3600.0,3600.0,3600.0,3600.0,12000],["2017-03-02",3600.0,3800.0,3600.0,3800.0,28500],["2017-03-03",3800.0,3800.0,3700.0,3700.0,7251],["2017-03-06",3600.0,3600.0,3600.0,3600.0,5075],["2017-03-07",3600.0,3600.0,3600.0,3600.0,10900],["2017-03-08",3700.0,3900.0,3700.0,3900.0,11700],["2017-03-09",3800.0,3800.0,3800.0,3800.0,6236],["2017-03-10",3600.0,3800.0,3600.0,3800.0,2559],["2017-03-13",3700.0,3700.0,3700.0,3700.0,300],["2017-03-14",3700.0,3700.0,3600.0,3600.0,1687],["2017-03-15",3700.0,3800.0,3700.0,3800.0,14780],["2017-03-16",3800.0,3800.0,3800.0,3800.0,12412],["2017-03-17",3800.0,4000.0,3800.0,3900.0,30697],["2017-03-20",3700.0,3900.0,3700.0,3900.0,10600],["2017-03-21",3800.0,3800.0,3600.0,3700.0,9287],["2017-03-22",3700.0,3700.0,3700.0,3700.0,9300],["2017-03-23",3700.0,3900.0,3700.0,3900.0,11456],["2017-03-24",3800.0,3800.0,3800.0,3800.0,2500],["2017-03-27",3700.0,3800.0,3700.0,3800.0,22900],["2017-03-28",3900.0,4000.0,3900.0,4000.0,4014],["2017-03-29",3900.0,4000.0,3800.0,4000.0,13300],["2017-03-30",4000.0,4000.0,4000.0,4000.0,3000],["2017-03-31",3900.0,4000.0,3900.0,4000.0,300],["2017-04-03",4000.0,4000.0,4000.0,4000.0,3200],["2017-04-04",3900.0,4000.0,3900.0,4000.0,1975],["2017-04-05",4000.0,4000.0,4000.0,4000.0,8579],["2017-04-07",4000.0,4000.0,3600.0,4000.0,8410],["2017-04-10",4100.0,4100.0,4100.0,4100.0,176],["2017-04-11",4000.0,4000.0,4000.0,4000.0,9811],["2017-04-12",4000.0,4000.0,4000.0,4000.0,10644],["2017-04-13",4100.0,4200.0,4100.0,4100.0,15700],["2017-04-14",4100.0,4300.0,4000.0,4100.0,36180],["2017-04-17",4200.0,4200.0,4100.0,4100.0,17210],["2017-04-18",4100.0,4100.0,4100.0,4100.0,7900],["2017-04-19",4200.0,4200.0,4200.0,4200.0,800],["2017-04-20",4200.0,4200.0,4200.0,4200.0,12000],["2017-04-21",4200.0,4200.0,4200.0,4200.0,0],["2017-04-24",4200.0,4200.0,4000.0,4000.0,2168],["2017-04-25",4000.0,4000.0,4000.0,4000.0,16700],["2017-04-26",4000.0,4100.0,4000.0,4000.0,26700],["2017-04-27",4100.0,4100.0,4100.0,4100.0,8000],["2017-04-28",4100.0,4100.0,3800.0,3800.0,17730],["2017-05-03",3900.0,4000.0,3900.0,4000.0,1250],["2017-05-04",4200.0,4200.0,4000.0,4000.0,400],["2017-05-05",3900.0,4100.0,3700.0,4100.0,55700],["2017-05-08",4100.0,4200.0,4100.0,4100.0,37920],["2017-05-09",4100.0,4200.0,4100.0,4100.0,2460],["2017-05-10",4200.0,4300.0,4200.0,4300.0,13800],["2017-05-11",4000.0,4100.0,4000.0,4100.0,330],["2017-05-12",4300.0,4300.0,3900.0,4100.0,405],["2017-05-15",4100.0,4300.0,4100.0,4300.0,7100],["2017-05-16",4100.0,4200.0,4100.0,4200.0,1200],["2017-05-17",4000.0,4200.0,4000.0,4200.0,12044],["2017-05-18",4000.0,4200.0,4000.0,4000.0,11336],["2017-05-19",4000.0,4400.0,4000.0,4200.0,2590],["2017-05-22",4200.0,4200.0,4000.0,4000.0,13254],["2017-05-23",4000.0,4000.0,3900.0,3900.0,10105],["2017-05-24",4200.0,4200.0,3900.0,4100.0,6316],["2017-05-25",4100.0,4100.0,4100.0,4100.0,2500],["2017-05-26",4000.0,4000.0,4000.0,4000.0,100],["2017-05-29",4000.0,4000.0,4000.0,4000.0,100],["2017-05-30",4000.0,4200.0,4000.0,4200.0,2132],["2017-05-31",4200.0,4200.0,4200.0,4200.0,24],["2017-06-01",4000.0,4200.0,4000.0,4200.0,5100],["2017-06-02",4200.0,4200.0,4200.0,4200.0,8],["2017-06-05",4200.0,4200.0,4200.0,4200.0,2080],["2017-06-06",4200.0,4200.0,4200.0,4200.0,10],["2017-06-07",4000.0,4200.0,4000.0,4200.0,1623],["2017-06-08",4000.0,4200.0,4000.0,4000.0,16080],["2017-06-09",4000.0,4200.0,4000.0,4200.0,2530],["2017-06-12",4000.0,4000.0,4000.0,4000.0,3000],["2017-06-13",3900.0,4100.0,3700.0,4100.0,902],["2017-06-14",4100.0,4100.0,4100.0,4100.0,0],["2017-06-15",4000.0,4000.0,4000.0,4000.0,100],["2017-06-16",4000.0,4200.0,3900.0,3900.0,2890],["2017-06-19",4100.0,4200.0,4100.0,4200.0,15598],["2017-06-20",4000.0,4200.0,4000.0,4200.0,300],["2017-06-21",4000.0,4000.0,4000.0,4000.0,800],["2017-06-22",4000.0,4000.0,3900.0,3900.0,6500],["2017-06-23",3800.0,4000.0,3600.0,3900.0,19600],["2017-06-26",4000.0,4000.0,3900.0,4000.0,19787],["2017-06-27",3900.0,4000.0,3800.0,4000.0,14850],["2017-06-28",4200.0,4400.0,4200.0,4400.0,91119],["2017-06-29",4800.0,4800.0,4800.0,4800.0,117650],["2017-06-30",5200.0,5200.0,5200.0,5200.0,3700],["2017-07-03",5700.0,5700.0,5700.0,5700.0,156453],["2017-07-04",6200.0,6200.0,6200.0,6200.0,60542],["2017-07-05",6800.0,6800.0,6800.0,6800.0,37950],["2017-07-06",7400.0,7400.0,6200.0,6200.0,570348],["2017-07-07",6700.0,6700.0,5600.0,5700.0,17600],["2017-07-10",5800.0,5800.0,5600.0,5600.0,45856],["2017-07-11",5600.0,5900.0,5100.0,5900.0,234164],["2017-07-12",5900.0,5900.0,5400.0,5400.0,12060],["2017-07-13",5500.0,5900.0,5400.0,5400.0,201039],["2017-07-14",5200.0,5900.0,5100.0,5900.0,151200],["2017-07-17",6400.0,6400.0,5700.0,5700.0,3140],["2017-07-18",5900.0,6000.0,5500.0,5800.0,17720],["2017-07-19",6200.0,6200.0,5600.0,5600.0,1791],["2017-07-20",5800.0,5800.0,5200.0,5200.0,12800],["2017-07-21",5400.0,5600.0,5000.0,5000.0,32708],["2017-07-24",5200.0,5500.0,5200.0,5500.0,4600],["2017-07-25",6000.0,6000.0,5600.0,5600.0,142623],["2017-07-26",6100.0,6100.0,5700.0,5700.0,69136],["2017-07-27",6200.0,6200.0,5800.0,5800.0,5816],["2017-07-28",6300.0,6300.0,5800.0,6300.0,30110],["2017-07-31",6300.0,6900.0,6300.0,6800.0,15960],["2017-08-01",6200.0,6900.0,6200.0,6200.0,7473],["2017-08-02",6400.0,6400.0,5600.0,5600.0,43800],["2017-08-03",5500.0,6000.0,5500.0,6000.0,6484],["2017-08-04",6200.0,6200.0,5700.0,5700.0,210],["2017-08-07",6000.0,6000.0,5700.0,5700.0,1687],["2017-08-08",5900.0,6000.0,5700.0,5900.0,34760],["2017-08-09",6000.0,6000.0,5400.0,5400.0,231698],["2017-08-10",5600.0,5900.0,5400.0,5800.0,48000],["2017-08-11",5800.0,5800.0,5800.0,5800.0,100],["2017-08-14",5800.0,5900.0,5400.0,5400.0,8800],["2017-08-15",5700.0,5900.0,5300.0,5700.0,65634],["2017-08-16",5700.0,5700.0,5400.0,5600.0,10093],["2017-08-17",5900.0,5900.0,5600.0,5600.0,200],["2017-08-18",5400.0,5700.0,5400.0,5400.0,13500],["2017-08-21",5700.0,5900.0,5400.0,5700.0,9500],["2017-08-22",6000.0,6000.0,5300.0,5400.0,69485],["2017-08-23",5600.0,5800.0,5300.0,5800.0,10400],["2017-08-24",5600.0,5600.0,5300.0,5400.0,27304],["2017-08-25",5600.0,5600.0,5200.0,5300.0,11396],["2017-08-28",5300.0,5300.0,5100.0,5300.0,43055],["2017-08-29",5200.0,5200.0,5100.0,5100.0,21900],["2017-08-30",5200.0,5200.0,5100.0,5100.0,804],["2017-08-31",5400.0,5400.0,5000.0,5100.0,8972],["2017-09-01",5400.0,5600.0,5000.0,5400.0,10802],["2017-09-05",5400.0,5600.0,5400.0,5600.0,400],["2017-09-06",5600.0,5600.0,5100.0,5500.0,50500],["2017-09-07",5500.0,5600.0,5500.0,5600.0,2000],["2017-09-08",5600.0,5600.0,5600.0,5600.0,100],["2017-09-11",5200.0,5500.0,5100.0,5500.0,1200],["2017-09-12",5600.0,5600.0,5200.0,5600.0,576],["2017-09-13",5500.0,5500.0,5500.0,5500.0,110],["2017-09-14",5400.0,5400.0,5100.0,5400.0,6700],["2017-09-15",5300.0,5300.0,5300.0,5300.0,100],["2017-09-18",5300.0,5300.0,5200.0,5200.0,7798],["2017-09-19",5200.0,5200.0,4800.0,5100.0,23611],["2017-09-20",5100.0,5100.0,5100.0,5100.0,410],["2017-09-21",5200.0,5200.0,5000.0,5200.0,15000],["2017-09-22",5200.0,5200.0,5100.0,5200.0,6060],["2017-09-25",5200.0,5200.0,4700.0,5100.0,1786],["2017-09-26",5100.0,5100.0,5100.0,5100.0,100],["2017-09-27",5100.0,5100.0,4800.0,5000.0,10821],["2017-09-28",5100.0,5100.0,5000.0,5000.0,1300],["2017-09-29",5000.0,5000.0,4800.0,4800.0,7200],["2017-10-02",5000.0,5000.0,5000.0,5000.0,100],["2017-10-03",5000.0,5000.0,5000.0,5000.0,3100],["2017-10-04",5000.0,5000.0,4700.0,4700.0,1600],["2017-10-05",5000.0,5000.0,4700.0,4700.0,5700],["2017-10-06",5000.0,5000.0,5000.0,5000.0,100],["2017-10-09",4700.0,5000.0,4700.0,5000.0,5100],["2017-10-10",5000.0,5000.0,4600.0,4900.0,5800],["2017-10-11",5000.0,5000.0,5000.0,5000.0,100],["2017-10-12",4700.0,4900.0,4700.0,4900.0,4798],["2017-10-13",4800.0,4800.0,4800.0,4800.0,2000],["2017-10-16",4900.0,4900.0,4400.0,4700.0,43299],["2017-10-17",4600.0,4700.0,4300.0,4300.0,38310],["2017-10-18",4600.0,4600.0,4600.0,4600.0,7400],["2017-10-19",4700.0,4800.0,4700.0,4800.0,500],["2017-10-20",4800.0,4800.0,4600.0,4600.0,4600],["2017-10-23",4800.0,4800.0,4600.0,4700.0,21312],["2017-10-24",4800.0,4800.0,4300.0,4800.0,35000],["2017-10-25",4600.0,4900.0,4600.0,4900.0,5400],["2017-10-26",4900.0,5000.0,4700.0,5000.0,10500],["2017-10-27",4600.0,5000.0,4600.0,5000.0,2300],["2017-10-30",5000.0,5000.0,4700.0,5000.0,10700],["2017-10-31",4500.0,4900.0,4500.0,4900.0,1600],["2017-11-01",4900.0,4900.0,4500.0,4900.0,740],["2017-11-02",4800.0,4800.0,4500.0,4500.0,25100],["2017-11-03",4600.0,4600.0,4500.0,4500.0,2900],["2017-11-06",4500.0,4700.0,4500.0,4700.0,300],["2017-11-07",4900.0,4900.0,4500.0,4900.0,6350],["2017-11-08",4600.0,4900.0,4600.0,4900.0,400],["2017-11-09",4900.0,4900.0,4600.0,4800.0,5600],["2017-11-10",4800.0,5000.0,4800.0,4900.0,30323],["2017-11-13",5000.0,5000.0,4800.0,4800.0,33300],["2017-11-14",4900.0,4900.0,4700.0,4700.0,10112],["2017-11-15",5000.0,5000.0,4600.0,4800.0,4000],["2017-11-16",4700.0,4700.0,4600.0,4700.0,3300],["2017-11-17",4800.0,4800.0,4600.0,4600.0,7200],["2017-11-20",4700.0,4800.0,4700.0,4700.0,380],["2017-11-21",4800.0,4800.0,4400.0,4800.0,18300],["2017-11-22",4800.0,4800.0,4600.0,4800.0,1277],["2017-11-23",4800.0,4800.0,4400.0,4800.0,13396],["2017-11-24",4500.0,4700.0,4400.0,4700.0,3201],["2017-11-27",4800.0,4900.0,4700.0,4700.0,31600],["2017-11-28",4800.0,4800.0,4600.0,4600.0,5500],["2017-11-29",4800.0,4900.0,4800.0,4800.0,8207],["2017-11-30",4900.0,4900.0,4800.0,4800.0,5100],["2017-12-01",4800.0,4900.0,4700.0,4900.0,17200],["2017-12-04",4900.0,4900.0,4700.0,4800.0,16137],["2017-12-05",4800.0,5000.0,4700.0,4800.0,58120],["2017-12-06",5000.0,5000.0,4700.0,4700.0,24148],["2017-12-07",4800.0,4800.0,4600.0,4600.0,5308],["2017-12-08",4700.0,5000.0,4700.0,5000.0,54632],["2017-12-11",5000.0,5200.0,5000.0,5200.0,10900],["2017-12-12",4900.0,5500.0,4900.0,5200.0,16202],["2017-12-13",5300.0,5500.0,5000.0,5200.0,97428],["2017-12-14",5400.0,5700.0,5200.0,5500.0,82400],["2017-12-15",5500.0,5500.0,5500.0,5500.0,4200],["2017-12-18",5200.0,5400.0,5200.0,5300.0,28706],["2017-12-19",5300.0,5500.0,5300.0,5400.0,4500],["2017-12-20",5300.0,5500.0,5300.0,5500.0,58568],["2017-12-21",5500.0,5600.0,5400.0,5600.0,15202],["2017-12-22",5700.0,5700.0,5400.0,5600.0,76105],["2017-12-25",5700.0,5800.0,5700.0,5700.0,11320],["2017-12-26",5800.0,5900.0,5700.0,5900.0,32820],["2017-12-27",6000.0,6000.0,5900.0,5900.0,21148],["2017-12-28",5500.0,6000.0,5500.0,5800.0,4200],["2017-12-29",5800.0,5900.0,5800.0,5900.0,12850],["2018-01-02",6100.0,6100.0,6000.0,6000.0,21220],["2018-01-03",5900.0,6100.0,5900.0,5900.0,26200],["2018-01-04",5900.0,6100.0,5900.0,6000.0,27280],["2018-01-05",6000.0,6100.0,6000.0,6000.0,29170],["2018-01-08",6000.0,6600.0,6000.0,6500.0,29247],["2018-01-09",6500.0,6500.0,6200.0,6400.0,24620],["2018-01-10",6200.0,6500.0,6200.0,6400.0,12488],["2018-01-11",6500.0,6500.0,6400.0,6500.0,25492],["2018-01-12",6400.0,6400.0,6300.0,6300.0,20234],["2018-01-15",6300.0,6300.0,6300.0,6300.0,3127],["2018-01-16",6200.0,6300.0,6100.0,6200.0,17932],["2018-01-17",6100.0,6200.0,6000.0,6000.0,31920],["2018-01-18",6200.0,6200.0,6000.0,6200.0,3518],["2018-01-19",6200.0,6300.0,6200.0,6300.0,4000],["2018-01-22",6300.0,6400.0,6300.0,6400.0,63800],["2018-01-23",6400.0,6400.0,6400.0,6400.0,140],["2018-01-24",6400.0,6400.0,6400.0,6400.0,154],["2018-01-25",6100.0,6400.0,6100.0,6400.0,206],["2018-01-26",6700.0,6700.0,6200.0,6200.0,62600],["2018-01-29",6300.0,6400.0,6200.0,6400.0,53582],["2018-01-30",6400.0,6500.0,6200.0,6200.0,13500],["2018-01-31",6200.0,6400.0,5900.0,6000.0,7200],["2018-02-01",6100.0,6400.0,6100.0,6200.0,46860],["2018-02-02",6600.0,6600.0,6000.0,6000.0,200],["2018-02-05",6400.0,6500.0,6200.0,6500.0,39096],["2018-02-06",6100.0,6300.0,5900.0,6300.0,17300],["2018-02-07",6300.0,6500.0,6300.0,6500.0,24500],["2018-02-08",6500.0,6600.0,6300.0,6300.0,65670],["2018-02-09",6500.0,6500.0,6300.0,6300.0,83696],["2018-02-12",6700.0,6700.0,6400.0,6500.0,29800],["2018-02-13",6500.0,7000.0,6500.0,6500.0,6200],["2018-02-21",6500.0,6900.0,6500.0,6900.0,345],["2018-02-22",6400.0,6800.0,6400.0,6700.0,10565],["2018-02-23",6600.0,6600.0,6200.0,6600.0,4532],["2018-02-26",6500.0,7000.0,6300.0,6300.0,6300],["2018-02-27",6300.0,6500.0,6300.0,6500.0,15300],["2018-02-28",6800.0,6800.0,6800.0,6800.0,102],["2018-03-01",6300.0,6500.0,6300.0,6500.0,10200],["2018-03-02",6500.0,7000.0,6000.0,6000.0,10857],["2018-03-05",6300.0,6600.0,6300.0,6600.0,123197],["2018-03-06",6800.0,6800.0,6600.0,6600.0,2700],["2018-03-07",6600.0,6600.0,6500.0,6600.0,22909],["2018-03-08",6700.0,6800.0,6500.0,6700.0,94707],["2018-03-09",7100.0,7100.0,6700.0,6700.0,600],["2018-03-12",6700.0,6800.0,6400.0,6400.0,7900],["2018-03-13",6400.0,6800.0,6400.0,6800.0,10358],["2018-03-14",6600.0,6600.0,6600.0,6600.0,21092],["2018-03-15",6600.0,6600.0,6500.0,6600.0,35000],["2018-03-16",6700.0,6700.0,6700.0,6700.0,19000],["2018-03-19",6700.0,6800.0,6700.0,6700.0,27526],["2018-03-20",6700.0,6800.0,6700.0,6800.0,2200],["2018-03-21",6700.0,6700.0,6700.0,6700.0,35320],["2018-03-22",6700.0,7300.0,6700.0,7300.0,15390],["2018-03-23",7400.0,7400.0,7400.0,7400.0,199],["2018-03-26",7400.0,7500.0,7000.0,7400.0,8897],["2018-03-27",7400.0,7400.0,7200.0,7300.0,3200],["2018-03-28",7200.0,7400.0,7200.0,7400.0,2465],["2018-03-29",7400.0,7400.0,7400.0,7400.0,7],["2018-03-30",7200.0,7200.0,6900.0,6900.0,7400],["2018-04-02",6900.0,6900.0,6900.0,6900.0,2100],["2018-04-03",7000.0,7400.0,7000.0,7400.0,700],["2018-04-04",7400.0,7400.0,7400.0,7400.0,0],["2018-04-05",6900.0,6900.0,6900.0,6900.0,1272],["2018-04-06",6900.0,6900.0,6900.0,6900.0,0],["2018-04-09",6500.0,7200.0,6500.0,7200.0,800],["2018-04-10",6800.0,7400.0,6700.0,7400.0,2100],["2018-04-11",6900.0,7000.0,6800.0,7000.0,4900],["2018-04-12",7300.0,7500.0,7100.0,7200.0,3900],["2018-04-13",7300.0,7300.0,6800.0,7200.0,3200],["2018-04-16",7100.0,7300.0,7100.0,7300.0,500],["2018-04-17",7300.0,7300.0,7000.0,7000.0,5100],["2018-04-18",7300.0,7300.0,7000.0,7300.0,2200],["2018-04-19",7300.0,7300.0,6900.0,7200.0,5100],["2018-04-20",6900.0,7500.0,6900.0,7300.0,7300],["2018-04-23",7300.0,7400.0,6900.0,7400.0,11800],["2018-04-24",6900.0,7400.0,6900.0,7400.0,19200],["2018-04-26",6800.0,7800.0,6800.0,7800.0,16100],["2018-04-27",7300.0,7900.0,7200.0,7200.0,4700],["2018-05-02",7000.0,7800.0,7000.0,7300.0,18400],["2018-05-03",7000.0,7800.0,7000.0,7300.0,20700],["2018-05-04",7200.0,7700.0,7100.0,7700.0,14900],["2018-05-07",7300.0,7700.0,7200.0,7700.0,4100],["2018-05-08",7300.0,7800.0,7200.0,7200.0,8400],["2018-05-09",7500.0,7500.0,7000.0,7300.0,10500],["2018-05-10",7200.0,7500.0,7200.0,7500.0,3100],["2018-05-11",7400.0,7400.0,7300.0,7300.0,2100],["2018-05-14",7300.0,7300.0,7300.0,7300.0,0],["2018-05-15",7200.0,7400.0,7200.0,7400.0,700],["2018-05-16",7200.0,7900.0,7200.0,7400.0,16000],["2018-05-17",7700.0,7700.0,7200.0,7200.0,10200],["2018-05-18",7700.0,7700.0,7500.0,7500.0,300],["2018-05-21",7200.0,7300.0,7200.0,7300.0,8600],["2018-05-22",7000.0,7800.0,6900.0,7200.0,14000],["2018-05-23",7200.0,7800.0,7200.0,7800.0,5500],["2018-05-24",7700.0,7800.0,7200.0,7200.0,11000],["2018-05-25",7800.0,7800.0,7300.0,7300.0,9900],["2018-05-28",7300.0,8000.0,7200.0,8000.0,42800],["2018-05-29",7600.0,8400.0,7200.0,8400.0,32900],["2018-05-30",8700.0,8800.0,7700.0,8400.0,17100],["2018-05-31",8500.0,8500.0,8500.0,8500.0,300],["2018-06-01",8500.0,9000.0,7700.0,7900.0,42000],["2018-06-04",7500.0,8600.0,7500.0,8200.0,1000],["2018-06-05",8200.0,8200.0,8200.0,8200.0,0],["2018-06-06",8200.0,9000.0,8200.0,8900.0,12900],["2018-06-07",9000.0,9200.0,9000.0,9200.0,200],["2018-06-08",9000.0,9800.0,8700.0,9700.0,11700],["2018-06-11",8800.0,8800.0,8800.0,8800.0,9100],["2018-06-12",8000.0,9100.0,8000.0,9000.0,53100],["2018-06-13",8200.0,8700.0,8100.0,8100.0,99000],["2018-06-14",8500.0,8800.0,8500.0,8800.0,200],["2018-06-15",8800.0,9300.0,8800.0,9300.0,9100],["2018-06-18",9400.0,9400.0,9400.0,9400.0,4000],["2018-06-19",8900.0,9100.0,8900.0,9100.0,200],["2018-06-20",9200.0,9200.0,9200.0,9200.0,100],["2018-06-21",9300.0,9300.0,9300.0,9300.0,5000],["2018-06-22",9300.0,9300.0,8500.0,9300.0,2460],["2018-06-25",9200.0,9300.0,9200.0,9300.0,8100],["2018-06-26",9300.0,9400.0,9300.0,9400.0,1600],["2018-06-27",9300.0,9300.0,9300.0,9300.0,100],["2018-06-28",9000.0,9300.0,9000.0,9300.0,6600],["2018-06-29",9100.0,9200.0,9000.0,9000.0,20500],["2018-07-02",9000.0,9100.0,9000.0,9100.0,10100],["2018-07-03",8500.0,8800.0,8500.0,8800.0,20500],["2018-07-04",9200.0,9200.0,8800.0,8800.0,3100],["2018-07-05",8200.0,8900.0,8200.0,8900.0,1100],["2018-07-06",8400.0,8900.0,8300.0,8700.0,2800],["2018-07-09",8600.0,8700.0,7900.0,7900.0,8700],["2018-07-10",8200.0,8200.0,8100.0,8200.0,500],["2018-07-11",8500.0,8500.0,7500.0,7500.0,2400],["2018-07-12",8000.0,8000.0,6800.0,7500.0,24200],["2018-07-13",7000.0,7500.0,6800.0,7000.0,29600],["2018-07-16",7000.0,7000.0,7000.0,7000.0,5100],["2018-07-17",7000.0,7000.0,6300.0,6800.0,36900],["2018-07-18",6900.0,7000.0,6300.0,6800.0,5400],["2018-07-19",7000.0,7300.0,6800.0,6800.0,300],["2018-07-20",6800.0,7200.0,6800.0,7200.0,1700],["2018-07-23",7100.0,7200.0,6600.0,7100.0,4700],["2018-07-24",6600.0,7100.0,6600.0,6700.0,2000],["2018-07-25",7000.0,7000.0,7000.0,7000.0,800],["2018-07-26",6500.0,6900.0,6500.0,6700.0,1300],["2018-07-27",6500.0,6900.0,6500.0,6900.0,2900],["2018-07-30",6900.0,6900.0,6900.0,6900.0,1800],["2018-07-31",6900.0,6900.0,6900.0,6900.0,0],["2018-08-01",6500.0,6900.0,6500.0,6700.0,2100],["2018-08-02",6500.0,6900.0,6300.0,6900.0,11600],["2018-08-03",6400.0,6900.0,6400.0,6900.0,3600],["2018-08-06",6500.0,6900.0,6500.0,6500.0,11100],["2018-08-07",6500.0,6800.0,6500.0,6800.0,3400],["2018-08-08",6400.0,6600.0,6300.0,6400.0,7200],["2018-08-09",6600.0,7000.0,6400.0,6700.0,2400],["2018-08-10",6400.0,6900.0,6300.0,6700.0,32900],["2018-08-13",6700.0,6800.0,6500.0,6500.0,7300],["2018-08-14",6500.0,6500.0,6500.0,6500.0,500],["2018-08-15",6500.0,6700.0,6400.0,6400.0,6900],["2018-08-16",6700.0,6700.0,6300.0,6500.0,38400],["2018-08-17",6700.0,6700.0,6300.0,6600.0,5800],["2018-08-20",6700.0,6700.0,6500.0,6500.0,800],["2018-08-21",6400.0,6500.0,6300.0,6400.0,3000],["2018-08-22",6500.0,6500.0,6400.0,6500.0,4100],["2018-08-23",6400.0,6700.0,6400.0,6700.0,3800],["2018-08-24",6700.0,7300.0,6700.0,7000.0,1000],["2018-08-27",6900.0,6900.0,6500.0,6500.0,400],["2018-08-28",6600.0,6600.0,6600.0,6600.0,400],["2018-08-29",6800.0,6800.0,6800.0,6800.0,100],["2018-08-30",6500.0,6800.0,6500.0,6800.0,400],["2018-08-31",6800.0,7000.0,6800.0,7000.0,300],["2018-09-04",6500.0,7500.0,6500.0,7500.0,900],["2018-09-05",7200.0,7200.0,7200.0,7200.0,100],["2018-09-06",6600.0,7500.0,6600.0,7500.0,700],["2018-09-07",7500.0,7500.0,7500.0,7500.0,0],["2018-09-10",6900.0,6900.0,6900.0,6900.0,500],["2018-09-11",7300.0,7300.0,6500.0,7100.0,2300],["2018-09-12",6500.0,7200.0,6400.0,6800.0,11500],["2018-09-13",6600.0,6800.0,6200.0,6700.0,11300],["2018-09-14",6500.0,6700.0,6100.0,6700.0,10000],["2018-09-17",6700.0,6700.0,6300.0,6300.0,2800],["2018-09-18",6600.0,6700.0,6600.0,6700.0,1400],["2018-09-19",6500.0,6700.0,6500.0,6700.0,3400],["2018-09-20",6600.0,6700.0,6500.0,6700.0,5900],["2018-09-21",6700.0,6700.0,6300.0,6700.0,2200],["2018-09-24",6700.0,6900.0,6700.0,6900.0,900],["2018-09-25",6800.0,6900.0,6500.0,6900.0,2000],["2018-09-26",6900.0,6900.0,6900.0,6900.0,100],["2018-09-27",6900.0,6900.0,6900.0,6900.0,0],["2018-09-28",6700.0,6900.0,6700.0,6900.0,300],["2018-10-01",7500.0,7500.0,6900.0,6900.0,300],["2018-10-02",7300.0,7300.0,6900.0,6900.0,200],["2018-10-03",6800.0,6900.0,6800.0,6800.0,5100],["2018-10-04",6500.0,6800.0,6500.0,6800.0,2900],["2018-10-05",7400.0,7400.0,6500.0,7000.0,5300],["2018-10-08",6700.0,6900.0,6500.0,6900.0,7900],["2018-10-09",7000.0,7400.0,6500.0,6500.0,6600],["2018-10-10",6800.0,6900.0,6300.0,6400.0,2800],["2018-10-11",6500.0,6600.0,6500.0,6500.0,2300],["2018-10-12",6600.0,7000.0,6600.0,7000.0,800],["2018-10-15",6900.0,7000.0,6900.0,6900.0,3300],["2018-10-16",6700.0,6700.0,6700.0,6700.0,3000],["2018-10-17",6900.0,6900.0,6900.0,6900.0,100],["2018-10-18",6700.0,6700.0,6400.0,6700.0,10000],["2018-10-19",6800.0,6800.0,6800.0,6800.0,100],["2018-10-22",6600.0,6700.0,6600.0,6600.0,6200],["2018-10-23",6300.0,6600.0,6000.0,6600.0,5600],["2018-10-24",6600.0,6600.0,6600.0,6600.0,0],["2018-10-25",6600.0,6600.0,6600.0,6600.0,100],["2018-10-26",6500.0,6600.0,6500.0,6600.0,300],["2018-10-29",6400.0,6600.0,6400.0,6600.0,37700],["2018-10-30",6400.0,6600.0,6400.0,6600.0,10400],["2018-10-31",6600.0,6800.0,6400.0,6800.0,14700],["2018-11-01",6200.0,6800.0,6200.0,6600.0,23400],["2018-11-02",6600.0,7200.0,6600.0,7200.0,85000],["2018-11-05",7900.0,7900.0,7300.0,7900.0,36900],["2018-11-06",7600.0,7600.0,7500.0,7500.0,12500],["2018-11-07",7400.0,7400.0,7300.0,7300.0,26600],["2018-11-08",7300.0,7400.0,7000.0,7000.0,15200],["2018-11-09",7200.0,7300.0,7100.0,7100.0,15100],["2018-11-12",7100.0,7500.0,7100.0,7300.0,5800],["2018-11-13",7400.0,7400.0,7200.0,7200.0,61100],["2018-11-14",7400.0,7400.0,7100.0,7200.0,2700],["2018-11-15",7200.0,7200.0,7000.0,7100.0,6700],["2018-11-16",7100.0,7200.0,6900.0,6900.0,52800],["2018-11-19",6900.0,6900.0,6500.0,6500.0,11300],["2018-11-20",7100.0,7100.0,7100.0,7100.0,3800],["2018-11-21",7800.0,7800.0,7100.0,7600.0,60800],["2018-11-22",7900.0,8300.0,7900.0,8300.0,80100],["2018-11-23",8500.0,9100.0,8500.0,9000.0,358300],["2018-11-26",9000.0,9700.0,8700.0,9000.0,25800],["2018-11-27",9300.0,9900.0,9100.0,9900.0,282300],["2018-11-28",10600.0,10700.0,9300.0,9400.0,106700],["2018-11-29",9500.0,10000.0,9100.0,9200.0,28100],["2018-11-30",8800.0,9400.0,8800.0,9300.0,28700],["2018-12-03",9900.0,10200.0,9900.0,9900.0,369700],["2018-12-04",10600.0,10600.0,9700.0,9700.0,26000],["2018-12-05",9600.0,10000.0,9600.0,10000.0,38700],["2018-12-06",9700.0,10200.0,9600.0,9700.0,13800],["2018-12-07",10000.0,10600.0,9900.0,10100.0,147100],["2018-12-10",9300.0,10500.0,9300.0,9900.0,10100],["2018-12-11",9900.0,10500.0,9700.0,10100.0,38000],["2018-12-12",10200.0,10600.0,10200.0,10400.0,20600],["2018-12-13",10800.0,10800.0,10100.0,10400.0,12100],["2018-12-14",10000.0,10300.0,10000.0,10200.0,7800],["2018-12-17",10000.0,10000.0,9600.0,9600.0,11000],["2018-12-18",9300.0,9800.0,9300.0,9600.0,24500],["2018-12-19",9800.0,9900.0,9400.0,9900.0,2400],["2018-12-20",9100.0,9900.0,9000.0,9800.0,37100],["2018-12-21",9100.0,9700.0,9100.0,9700.0,800],["2018-12-24",9000.0,9800.0,9000.0,9800.0,200],["2018-12-25",9000.0,9700.0,9000.0,9400.0,75400],["2018-12-26",9200.0,9200.0,9100.0,9100.0,500],["2018-12-27",8500.0,9500.0,8500.0,9500.0,1600],["2018-12-28",9000.0,9500.0,9000.0,9400.0,5000],["2019-01-02",9000.0,9400.0,9000.0,9400.0,300],["2019-01-03",9000.0,9200.0,9000.0,9100.0,6700],["2019-01-04",9000.0,9200.0,9000.0,9200.0,3600],["2019-01-07",9000.0,9200.0,8900.0,9200.0,64200],["2019-01-08",9000.0,10000.0,8700.0,8700.0,34900],["2019-01-09",9100.0,9100.0,9100.0,9100.0,100],["2019-01-10",8700.0,9200.0,8700.0,9000.0,500],["2019-01-11",9000.0,9800.0,9000.0,9700.0,2800],["2019-01-14",9100.0,9600.0,9100.0,9500.0,2400],["2019-01-15",9100.0,9600.0,9100.0,9600.0,4900],["2019-01-16",9100.0,9200.0,8700.0,8900.0,42500],["2019-01-17",8800.0,8800.0,8100.0,8800.0,800],["2019-01-18",8700.0,8700.0,8700.0,8700.0,500],["2019-01-21",8400.0,9000.0,8100.0,9000.0,5800],["2019-01-22",8900.0,8900.0,8200.0,8300.0,8700],["2019-01-23",8900.0,8900.0,8900.0,8900.0,200],["2019-01-24",8300.0,8300.0,8100.0,8200.0,4400],["2019-01-25",8200.0,8200.0,8200.0,8200.0,900],["2019-01-28",8200.0,8400.0,7900.0,8400.0,6300],["2019-01-29",8400.0,8400.0,8400.0,8400.0,500],["2019-01-30",8400.0,8400.0,8400.0,8400.0,0],["2019-01-31",8400.0,8400.0,8400.0,8400.0,0],["2019-02-01",8400.0,8400.0,8300.0,8300.0,1200],["2019-02-11",8300.0,8300.0,8300.0,8300.0,0],["2019-02-12",8300.0,8700.0,8300.0,8600.0,1800],["2019-02-13",8600.0,8600.0,8600.0,8600.0,0],["2019-02-14",8600.0,8600.0,8200.0,8200.0,2200],["2019-02-15",8200.0,8500.0,8100.0,8500.0,2000],["2019-02-18",8300.0,8500.0,8300.0,8500.0,2200],["2019-02-19",8200.0,9000.0,8200.0,9000.0,1400],["2019-02-20",8300.0,8300.0,8300.0,8300.0,100],["2019-02-21",8100.0,8500.0,7800.0,8100.0,21500],["2019-02-22",8100.0,8100.0,8100.0,8100.0,2000],["2019-02-25",8000.0,8000.0,7900.0,7900.0,3500],["2019-02-26",7800.0,8100.0,7600.0,8100.0,24100],["2019-02-27",8200.0,8200.0,8200.0,8200.0,200],["2019-02-28",8400.0,8400.0,7700.0,7900.0,218600],["2019-03-01",8400.0,8400.0,8400.0,8400.0,100],["2019-03-04",8400.0,8400.0,8400.0,8400.0,100],["2019-03-05",8400.0,8400.0,8400.0,8400.0,0],["2019-03-06",7800.0,8300.0,7800.0,8000.0,1500],["2019-03-07",7900.0,7900.0,7800.0,7800.0,8700],["2019-03-08",8000.0,8000.0,8000.0,8000.0,100],["2019-03-11",7500.0,7900.0,7200.0,7900.0,3400],["2019-03-12",7500.0,8600.0,7500.0,8600.0,6600],["2019-03-13",8000.0,8500.0,8000.0,8500.0,200],["2019-03-14",7800.0,8500.0,7800.0,8500.0,900],["2019-03-15",7700.0,8300.0,7700.0,8300.0,1000],["2019-03-18",7700.0,9100.0,7700.0,8100.0,3200],["2019-03-19",8000.0,8400.0,7900.0,8400.0,700],["2019-03-20",8300.0,9100.0,8300.0,9100.0,15300],["2019-03-21",8700.0,9100.0,8700.0,9000.0,300],["2019-03-22",8900.0,8900.0,8900.0,8900.0,1000],["2019-03-25",8700.0,8700.0,8700.0,8700.0,33300],["2019-03-26",8400.0,8400.0,8300.0,8300.0,5200],["2019-03-27",8100.0,8400.0,8100.0,8300.0,3600],["2019-03-28",8100.0,8300.0,8000.0,8300.0,8300],["2019-03-29",8600.0,8600.0,8600.0,8600.0,100],["2019-04-01",8300.0,8300.0,8300.0,8300.0,100],["2019-04-02",8000.0,8600.0,8000.0,8600.0,10800],["2019-04-03",8400.0,8500.0,8400.0,8400.0,6100],["2019-04-04",8000.0,8500.0,8000.0,8400.0,48400],["2019-04-05",8400.0,8400.0,8400.0,8400.0,300],["2019-04-08",8400.0,8900.0,8400.0,8900.0,4300],["2019-04-09",8900.0,8900.0,8900.0,8900.0,0],["2019-04-10",8200.0,8200.0,8100.0,8200.0,36300],["2019-04-11",8200.0,8200.0,8200.0,8200.0,0],["2019-04-12",8200.0,8200.0,7900.0,7900.0,10900],["2019-04-16",7900.0,8400.0,7900.0,8000.0,8400],["2019-04-17",7900.0,8000.0,7900.0,8000.0,600],["2019-04-18",8600.0,8600.0,8600.0,8600.0,100],["2019-04-19",9100.0,9100.0,8400.0,8400.0,1100],["2019-04-22",7900.0,8100.0,7700.0,8100.0,16400],["2019-04-23",7700.0,7900.0,7700.0,7900.0,20400],["2019-04-24",7800.0,7800.0,7800.0,7800.0,1000],["2019-04-25",7800.0,8000.0,7700.0,7700.0,5400],["2019-04-26",7700.0,7700.0,7700.0,7700.0,0],["2019-05-02",8200.0,8200.0,8200.0,8200.0,100],["2019-05-03",7700.0,7700.0,7700.0,7700.0,1900],["2019-05-06",8300.0,8300.0,8300.0,8300.0,100],["2019-05-07",8200.0,8200.0,8200.0,8200.0,100],["2019-05-08",8200.0,8200.0,8200.0,8200.0,0],["2019-05-09",8100.0,8100.0,8100.0,8100.0,100],["2019-05-10",8900.0,8900.0,7900.0,7900.0,200],["2019-05-13",8500.0,8500.0,7500.0,8000.0,12300],["2019-05-14",7600.0,7900.0,7600.0,7900.0,13200],["2019-05-15",7600.0,7900.0,7600.0,7600.0,6100],["2019-05-16",8000.0,8000.0,8000.0,8000.0,1000],["2019-05-17",7600.0,7600.0,7600.0,7600.0,1300],["2019-05-20",7500.0,7800.0,7500.0,7800.0,2000],["2019-05-21",7800.0,7800.0,7800.0,7800.0,0],["2019-05-22",7500.0,7700.0,7500.0,7700.0,1000],["2019-05-23",8100.0,8100.0,7300.0,7700.0,3500],["2019-05-24",7300.0,7600.0,7000.0,7600.0,21000],["2019-05-27",7100.0,7100.0,7000.0,7000.0,118300],["2019-05-28",7000.0,7000.0,6900.0,6900.0,22200],["2019-05-29",6900.0,6900.0,6800.0,6800.0,6300],["2019-05-30",7000.0,7200.0,6800.0,7200.0,2400],["2019-05-31",7200.0,7200.0,7200.0,7200.0,0],["2019-06-03",7000.0,7900.0,6900.0,7900.0,2400],["2019-06-04",7300.0,8100.0,7300.0,8100.0,300],["2019-06-05",7300.0,7300.0,7300.0,7300.0,2400],["2019-06-06",7200.0,7200.0,7200.0,7200.0,3200],["2019-06-07",7300.0,7300.0,6900.0,7200.0,11700],["2019-06-10",7100.0,7100.0,6800.0,6800.0,3800],["2019-06-11",6900.0,7000.0,6900.0,7000.0,900],["2019-06-12",6900.0,7400.0,6900.0,7400.0,2800],["2019-06-13",6900.0,7600.0,6900.0,7200.0,10800],["2019-06-14",7100.0,7200.0,7000.0,7000.0,9200],["2019-06-17",7400.0,7400.0,7200.0,7200.0,3100],["2019-06-18",7200.0,7800.0,7100.0,7800.0,44100],["2019-06-19",7500.0,7500.0,7100.0,7500.0,61500],["2019-06-20",7100.0,7100.0,6900.0,7100.0,14300],["2019-06-21",7700.0,7700.0,6900.0,7200.0,9500],["2019-06-24",7200.0,7600.0,7200.0,7600.0,118100],["2019-06-25",7400.0,8000.0,7200.0,7800.0,89100],["2019-06-26",7400.0,8000.0,7100.0,7100.0,205800],["2019-06-27",7100.0,7300.0,6800.0,6900.0,103700],["2019-06-28",6900.0,6900.0,6700.0,6900.0,47600],["2019-07-01",6900.0,7000.0,6300.0,6500.0,249900],["2019-07-02",6300.0,6500.0,6100.0,6500.0,22500],["2019-07-03",6500.0,6500.0,5900.0,5900.0,136300],["2019-07-04",5700.0,5800.0,5400.0,5400.0,278400],["2019-07-05",5700.0,5700.0,5400.0,5700.0,8500],["2019-07-08",5500.0,5600.0,5400.0,5600.0,13400],["2019-07-09",5500.0,5600.0,5500.0,5600.0,12400],["2019-07-10",5600.0,5700.0,5600.0,5600.0,19900],["2019-07-11",5600.0,5800.0,5300.0,5800.0,42900],["2019-07-12",5800.0,6300.0,5600.0,6300.0,64500],["2019-07-15",6400.0,6900.0,6400.0,6900.0,68000],["2019-07-16",7500.0,7500.0,6900.0,7100.0,70900],["2019-07-17",7100.0,7100.0,6800.0,6900.0,22400],["2019-07-18",6900.0,6900.0,6400.0,6500.0,19100],["2019-07-19",6800.0,7000.0,6300.0,6600.0,58200],["2019-07-22",6600.0,6800.0,6500.0,6800.0,10100],["2019-07-23",6800.0,6800.0,6600.0,6600.0,5800],["2019-07-24",6700.0,6700.0,6400.0,6500.0,18400],["2019-07-25",6500.0,6500.0,6400.0,6400.0,4400],["2019-07-26",6400.0,6500.0,6400.0,6500.0,11288],["2019-07-29",6400.0,6400.0,6000.0,6000.0,56000],["2019-07-30",6500.0,6500.0,6000.0,6000.0,77440],["2019-07-31",6300.0,6300.0,6300.0,6300.0,100],["2019-08-01",6000.0,6300.0,5700.0,6000.0,42600],["2019-08-02",5800.0,6000.0,5700.0,6000.0,21600],["2019-08-05",6000.0,6000.0,5600.0,5900.0,11700],["2019-08-06",5800.0,5900.0,5800.0,5900.0,10500],["2019-08-07",6000.0,6400.0,6000.0,6100.0,13300],["2019-08-08",6000.0,6100.0,5900.0,6100.0,6100],["2019-08-09",5900.0,6000.0,5900.0,6000.0,5200],["2019-08-12",5900.0,6000.0,5800.0,6000.0,15800],["2019-08-13",5800.0,5900.0,5700.0,5800.0,16900],["2019-08-14",5800.0,5900.0,5700.0,5900.0,13500],["2019-08-15",5900.0,5900.0,5900.0,5900.0,0],["2019-08-16",5800.0,5900.0,5800.0,5900.0,26600],["2019-08-19",5900.0,5900.0,5800.0,5800.0,8700],["2019-08-20",5700.0,5800.0,5700.0,5800.0,12600],["2019-08-21",5800.0,6000.0,5800.0,6000.0,30600],["2019-08-22",6000.0,6000.0,6000.0,6000.0,1000],["2019-08-23",5800.0,5900.0,5700.0,5900.0,6000],["2019-08-26",5900.0,6000.0,5700.0,5800.0,5300],["2019-08-27",5900.0,6000.0,5700.0,5700.0,11000],["2019-08-28",5700.0,5700.0,5700.0,5700.0,100],["2019-08-29",6000.0,6000.0,6000.0,6000.0,7200],["2019-08-30",5700.0,5900.0,5700.0,5800.0,10900],["2019-09-03",5800.0,5800.0,5800.0,5800.0,0],["2019-09-04",5700.0,5800.0,5700.0,5700.0,6200],["2019-09-05",5800.0,5900.0,5700.0,5800.0,17900],["2019-09-06",5800.0,5800.0,5700.0,5700.0,8800],["2019-09-09",5600.0,5800.0,5600.0,5800.0,1100],["2019-09-10",6000.0,6000.0,5600.0,5600.0,11200],["2019-09-11",6000.0,6000.0,6000.0,6000.0,100],["2019-09-12",6000.0,6000.0,5500.0,5500.0,6200],["2019-09-13",5400.0,5700.0,5400.0,5700.0,2600],["2019-09-16",6000.0,6000.0,6000.0,6000.0,100],["2019-09-17",5500.0,5600.0,5500.0,5600.0,18500],["2019-09-18",5400.0,5600.0,5300.0,5600.0,14900],["2019-09-19",5400.0,5600.0,5300.0,5600.0,8500],["2019-09-20",5500.0,5600.0,5400.0,5600.0,2812],["2019-09-23",5600.0,5600.0,5600.0,5600.0,0],["2019-09-24",5600.0,5600.0,5600.0,5600.0,0],["2019-09-25",5400.0,5400.0,5400.0,5400.0,600],["2019-09-26",5400.0,5500.0,5400.0,5500.0,4900],["2019-09-27",5400.0,5400.0,5400.0,5400.0,3800],["2019-09-30",5600.0,5900.0,5300.0,5600.0,9800],["2019-10-01",5400.0,5400.0,5400.0,5400.0,24800],["2019-10-02",5500.0,5500.0,5400.0,5400.0,3100],["2019-10-03",5400.0,5600.0,5400.0,5600.0,10500],["2019-10-04",5500.0,5600.0,5500.0,5500.0,10200],["2019-10-07",5500.0,5500.0,5400.0,5400.0,9200],["2019-10-08",5400.0,5600.0,5200.0,5600.0,700],["2019-10-09",5900.0,5900.0,5400.0,5400.0,600],["2019-10-10",5400.0,5400.0,5200.0,5200.0,16000],["2019-10-11",5700.0,5700.0,5700.0,5700.0,100],["2019-10-14",5700.0,5700.0,5300.0,5500.0,500],["2019-10-15",5500.0,5500.0,5500.0,5500.0,0],["2019-10-16",5300.0,5300.0,5200.0,5300.0,13600],["2019-10-17",5400.0,5800.0,5400.0,5800.0,300],["2019-10-18",6300.0,6300.0,5300.0,5300.0,8200],["2019-10-21",5300.0,5300.0,5100.0,5100.0,20200],["2019-10-22",5600.0,5600.0,5100.0,5400.0,800],["2019-10-23",5200.0,5400.0,5200.0,5400.0,2100],["2019-10-24",5500.0,5500.0,5500.0,5500.0,100],["2019-10-25",5700.0,5700.0,5100.0,5600.0,7700],["2019-10-28",5600.0,5800.0,5300.0,5300.0,21500],["2019-10-29",5300.0,5300.0,5300.0,5300.0,0],["2019-10-30",5300.0,5400.0,5300.0,5300.0,2500],["2019-10-31",5300.0,5300.0,5100.0,5300.0,10200],["2019-11-01",5000.0,5300.0,5000.0,5300.0,1200],["2019-11-04",5300.0,5300.0,5300.0,5300.0,100],["2019-11-05",5000.0,5300.0,5000.0,5300.0,20600],["2019-11-06",5100.0,5100.0,5100.0,5100.0,100],["2019-11-07",5200.0,5200.0,5100.0,5100.0,7000],["2019-11-08",5000.0,5100.0,5000.0,5100.0,4200],["2019-11-11",4900.0,4900.0,4900.0,4900.0,4400],["2019-11-12",4900.0,5200.0,4800.0,5200.0,15100],["2019-11-13",5200.0,5200.0,5200.0,5200.0,100],["2019-11-14",5600.0,5600.0,5100.0,5100.0,400],["2019-11-15",5200.0,5200.0,5200.0,5200.0,100],["2019-11-18",4900.0,5000.0,4900.0,5000.0,5200],["2019-11-19",5000.0,5000.0,5000.0,5000.0,0],["2019-11-20",4800.0,5200.0,4800.0,5200.0,8600],["2019-11-21",5200.0,5200.0,5200.0,5200.0,0],["2019-11-22",4900.0,4900.0,4900.0,4900.0,10000],["2019-11-25",4700.0,4900.0,4700.0,4800.0,3500],["2019-11-26",4700.0,4700.0,4700.0,4700.0,5700],["2019-11-27",4500.0,4700.0,4500.0,4700.0,1800],["2019-11-28",4700.0,4700.0,4700.0,4700.0,0],["2019-11-29",4700.0,4700.0,4700.0,4700.0,0],["2019-12-02",4700.0,4700.0,4700.0,4700.0,0],["2019-12-03",4500.0,5000.0,4400.0,4600.0,1800],["2019-12-04",5000.0,5000.0,4600.0,4600.0,2100],["2019-12-05",4800.0,4800.0,4800.0,4800.0,300],["2019-12-06",4600.0,5000.0,4600.0,4600.0,600],["2019-12-09",4500.0,4800.0,4500.0,4500.0,4300],["2019-12-10",4400.0,4400.0,4400.0,4400.0,2100],["2019-12-11",4400.0,4500.0,4300.0,4500.0,9100],["2019-12-12",4900.0,4900.0,4500.0,4500.0,1100],["2019-12-13",4500.0,4500.0,4500.0,4500.0,500],["2019-12-16",4400.0,4400.0,4400.0,4400.0,2000],["2019-12-17",4400.0,4400.0,4400.0,4400.0,1300],["2019-12-18",4500.0,4500.0,4500.0,4500.0,1000],["2019-12-19",4500.0,4500.0,4500.0,4500.0,0],["2019-12-20",4400.0,4400.0,4400.0,4400.0,2800],["2019-12-23",4300.0,4400.0,4000.0,4300.0,18900],["2019-12-24",4200.0,4400.0,4000.0,4400.0,15200],["2019-12-25",4200.0,4200.0,4000.0,4000.0,73500],["2019-12-26",4300.0,4300.0,4100.0,4200.0,2100],["2019-12-27",3900.0,3900.0,3800.0,3900.0,26600],["2019-12-30",3800.0,3800.0,3600.0,3800.0,22900],["2019-12-31",4000.0,4000.0,3500.0,3700.0,20900],["2020-01-02",3700.0,3700.0,3700.0,3700.0,0],["2020-01-03",3900.0,3900.0,3600.0,3800.0,5400],["2020-01-06",3700.0,3700.0,3700.0,3700.0,1000],["2020-01-07",3700.0,3700.0,3700.0,3700.0,0],["2020-01-08",3700.0,3700.0,3700.0,3700.0,0],["2020-01-09",3700.0,3700.0,3700.0,3700.0,0],["2020-01-10",3700.0,3700.0,3700.0,3700.0,0],["2020-01-13",3500.0,3700.0,3500.0,3700.0,1400],["2020-01-14",3700.0,3900.0,3700.0,3900.0,1200],["2020-01-15",3700.0,3800.0,3700.0,3700.0,2500],["2020-01-16",3700.0,3700.0,3700.0,3700.0,0],["2020-01-17",3700.0,3700.0,3700.0,3700.0,14400],["2020-01-20",3700.0,3700.0,3700.0,3700.0,0],["2020-01-21",3800.0,3800.0,3800.0,3800.0,8100],["2020-01-22",3600.0,3600.0,3600.0,3600.0,100],["2020-01-30",3600.0,3900.0,3600.0,3900.0,13000],["2020-01-31",3900.0,3900.0,3900.0,3900.0,0],["2020-02-03",3900.0,3900.0,3900.0,3900.0,0],["2020-02-04",3900.0,3900.0,3900.0,3900.0,0],["2020-02-05",3600.0,3600.0,3600.0,3600.0,5000],["2020-02-06",3600.0,3600.0,3600.0,3600.0,0],["2020-02-07",3700.0,3700.0,3700.0,3700.0,100],["2020-02-10",3700.0,3700.0,3700.0,3700.0,0],["2020-02-11",3500.0,3800.0,3500.0,3800.0,1200],["2020-02-12",3800.0,4100.0,3800.0,3900.0,10100],["2020-02-13",3600.0,4000.0,3600.0,4000.0,12500],["2020-02-14",3700.0,3700.0,3600.0,3600.0,11100],["2020-02-17",3600.0,3600.0,3600.0,3600.0,0],["2020-02-18",3400.0,3400.0,3400.0,3400.0,13000],["2020-02-19",3400.0,3400.0,3400.0,3400.0,0],["2020-02-20",3500.0,3500.0,3500.0,3500.0,5000],["2020-02-21",3400.0,3500.0,3200.0,3400.0,3100],["2020-02-24",3400.0,3700.0,3400.0,3700.0,500],["2020-02-25",3700.0,3700.0,3700.0,3700.0,0],["2020-02-26",3400.0,3400.0,3400.0,3400.0,100],["2020-02-27",3300.0,3700.0,3200.0,3700.0,11400],["2020-02-28",3400.0,3500.0,3400.0,3500.0,8300],["2020-03-02",3500.0,3500.0,3500.0,3500.0,2],["2020-03-03",3400.0,3400.0,3400.0,3400.0,1000],["2020-03-04",3700.0,3700.0,3500.0,3700.0,15600],["2020-03-05",3700.0,3700.0,3700.0,3700.0,10400],["2020-03-06",3700.0,3700.0,3700.0,3700.0,0],["2020-03-09",3700.0,3700.0,3700.0,3700.0,0],["2020-03-10",3500.0,3500.0,3500.0,3500.0,7000],["2020-03-11",3200.0,3200.0,3200.0,3200.0,700],["2020-03-12",3200.0,3200.0,3200.0,3200.0,0],["2020-03-13",3200.0,3200.0,3200.0,3200.0,0],["2020-03-16",3500.0,3500.0,3500.0,3500.0,50400],["2020-03-17",3500.0,3800.0,3500.0,3800.0,26200],["2020-03-18",4100.0,4100.0,4100.0,4100.0,18300],["2020-03-19",4100.0,4100.0,4100.0,4100.0,1200],["2020-03-20",4000.0,4000.0,4000.0,4000.0,2400],["2020-03-23",3700.0,3700.0,3600.0,3600.0,39500],["2020-03-24",3900.0,3900.0,3900.0,3900.0,17800],["2020-03-25",3900.0,4000.0,3900.0,4000.0,78900],["2020-03-26",4000.0,4100.0,4000.0,4100.0,96400],["2020-03-27",4200.0,4200.0,4000.0,4000.0,10800],["2020-03-30",3700.0,3700.0,3600.0,3600.0,15800],["2020-03-31",3900.0,3900.0,3900.0,3900.0,77900],["2020-04-01",3900.0,3900.0,3900.0,3900.0,0],["2020-04-03",3800.0,3800.0,3800.0,3800.0,100],["2020-04-06",3800.0,4100.0,3800.0,4100.0,1100],["2020-04-07",4000.0,4000.0,4000.0,4000.0,60000],["2020-04-08",3700.0,3700.0,3600.0,3700.0,22200],["2020-04-09",3600.0,4000.0,3600.0,4000.0,1500],["2020-04-10",3900.0,3900.0,3900.0,3900.0,5000],["2020-04-13",3900.0,3900.0,3900.0,3900.0,0],["2020-04-14",3900.0,3900.0,3900.0,3900.0,0],["2020-04-15",3900.0,3900.0,3900.0,3900.0,0],["2020-04-16",3900.0,3900.0,3900.0,3900.0,30000],["2020-04-17",3600.0,3900.0,3600.0,3900.0,24400],["2020-04-20",3900.0,3900.0,3900.0,3900.0,0],["2020-04-21",3600.0,3600.0,3600.0,3600.0,7300],["2020-04-22",3900.0,3900.0,3900.0,3900.0,32000],["2020-04-23",3700.0,3700.0,3700.0,3700.0,16400],["2020-04-24",3700.0,3700.0,3700.0,3700.0,100],["2020-04-27",3800.0,4000.0,3800.0,4000.0,49600],["2020-04-28",4000.0,4000.0,4000.0,4000.0,0],["2020-04-29",3900.0,4400.0,3900.0,4000.0,1200],["2020-05-04",4000.0,4000.0,4000.0,4000.0,0],["2020-05-05",4000.0,4000.0,4000.0,4000.0,0],["2020-05-06",4000.0,4000.0,4000.0,4000.0,5000],["2020-05-07",4000.0,4000.0,4000.0,4000.0,20000],["2020-05-08",4000.0,4000.0,4000.0,4000.0,0],["2020-05-11",3800.0,3800.0,3800.0,3800.0,300],["2020-05-12",4000.0,4100.0,4000.0,4100.0,31000],["2020-05-13",4100.0,4100.0,4100.0,4100.0,0],["2020-05-14",4100.0,4100.0,4100.0,4100.0,400],["2020-05-15",3800.0,3800.0,3800.0,3800.0,500],["2020-05-18",3800.0,3800.0,3800.0,3800.0,0],["2020-05-19",3800.0,4100.0,3800.0,4100.0,44200],["2020-05-20",4100.0,4100.0,4100.0,4100.0,0],["2020-05-21",4100.0,4100.0,4100.0,4100.0,0],["2020-05-22",4100.0,4100.0,4100.0,4100.0,0],["2020-05-25",3900.0,3900.0,3900.0,3900.0,10000],["2020-05-26",3800.0,3800.0,3700.0,3700.0,21700],["2020-05-27",3900.0,4000.0,3900.0,4000.0,12400],["2020-05-28",4000.0,4000.0,4000.0,4000.0,0],["2020-05-29",4400.0,4400.0,4400.0,4400.0,600],["2020-06-01",4100.0,4100.0,4100.0,4100.0,1000],["2020-06-02",4100.0,4100.0,4100.0,4100.0,0],["2020-06-03",4100.0,4100.0,4100.0,4100.0,0],["2020-06-04",4300.0,4300.0,4300.0,4300.0,500],["2020-06-05",3900.0,3900.0,3900.0,3900.0,200],["2020-06-08",4200.0,4200.0,4200.0,4200.0,35100],["2020-06-09",4200.0,4200.0,4200.0,4200.0,0],["2020-06-10",4200.0,4200.0,4200.0,4200.0,0],["2020-06-11",4300.0,4600.0,4300.0,4600.0,71100],["2020-06-12",4300.0,4300.0,4300.0,4300.0,14000],["2020-06-15",4300.0,4300.0,4300.0,4300.0,8000],["2020-06-16",3900.0,3900.0,3900.0,3900.0,100],["2020-06-17",4200.0,4200.0,4200.0,4200.0,17100],["2020-06-18",4000.0,4400.0,4000.0,4400.0,3000],["2020-06-19",4700.0,4700.0,4700.0,4700.0,600],["2020-06-22",4900.0,4900.0,4900.0,4900.0,100],["2020-06-23",4900.0,4900.0,4700.0,4700.0,2200],["2020-06-24",4700.0,4700.0,4700.0,4700.0,2000],["2020-06-25",4700.0,4700.0,4700.0,4700.0,20000],["2020-06-26",4700.0,4700.0,4700.0,4700.0,0],["2020-06-29",4700.0,4700.0,4700.0,4700.0,0],["2020-06-30",4700.0,4700.0,4700.0,4700.0,0],["2020-07-01",4700.0,4700.0,4700.0,4700.0,0],["2020-07-02",4800.0,4800.0,4400.0,4400.0,200],["2020-07-03",4400.0,4800.0,4400.0,4800.0,20200],["2020-07-06",5100.0,5200.0,5100.0,5200.0,2800],["2020-07-07",5300.0,5700.0,5300.0,5600.0,23300],["2020-07-08",5600.0,5600.0,5600.0,5600.0,0],["2020-07-09",6000.0,6000.0,5200.0,5200.0,400],["2020-07-10",5200.0,5200.0,5200.0,5200.0,0],["2020-07-13",5200.0,5200.0,5200.0,5200.0,1000],["2020-07-14",5200.0,5200.0,5200.0,5200.0,0],["2020-07-15",5200.0,5200.0,5200.0,5200.0,0],["2020-07-16",5200.0,5200.0,5200.0,5200.0,0],["2020-07-17",4800.0,4800.0,4800.0,4800.0,1300],["2020-07-20",4800.0,4800.0,4800.0,4800.0,0],["2020-07-21",4800.0,4800.0,4800.0,4800.0,0],["2020-07-22",4800.0,4800.0,4800.0,4800.0,0],["2020-07-23",4800.0,4800.0,4800.0,4800.0,0],["2020-07-24",4800.0,4800.0,4800.0,4800.0,0],["2020-07-27",4400.0,4400.0,4400.0,4400.0,3200],["2020-07-28",4700.0,4700.0,4700.0,4700.0,100],["2020-07-29",4700.0,4700.0,4700.0,4700.0,0],["2020-07-30",4700.0,4700.0,4700.0,4700.0,0],["2020-07-31",4700.0,4700.0,4700.0,4700.0,0],["2020-08-03",4600.0,4600.0,4600.0,4600.0,100],["2020-08-04",4600.0,4600.0,4600.0,4600.0,0],["2020-08-05",4600.0,4600.0,4600.0,4600.0,0],["2020-08-06",4500.0,4500.0,4500.0,4500.0,100],["2020-08-07",4500.0,4500.0,4500.0,4500.0,0],["2020-08-10",4600.0,4600.0,4600.0,4600.0,300],["2020-08-11",4600.0,4600.0,4600.0,4600.0,0],["2020-08-12",4600.0,4600.0,4600.0,4600.0,0],["2020-08-13",4600.0,4600.0,4600.0,4600.0,0],["2020-08-14",4600.0,4600.0,4600.0,4600.0,0],["2020-08-17",4600.0,4600.0,4600.0,4600.0,0],["2020-08-18",4600.0,4600.0,4500.0,4500.0,9000],["2020-08-19",4600.0,4600.0,4600.0,4600.0,3000],["2020-08-20",4600.0,4600.0,4600.0,4600.0,0],["2020-08-21",4600.0,4600.0,4600.0,4600.0,0],["2020-08-24",4200.0,4200.0,4200.0,4200.0,648],["2020-08-25",4500.0,4500.0,4500.0,4500.0,500],["2020-08-26",4800.0,4800.0,4800.0,4800.0,1500],["2020-08-27",4800.0,4800.0,4800.0,4800.0,3800],["2020-08-28",4800.0,4800.0,4800.0,4800.0,0],["2020-08-31",4600.0,4800.0,4500.0,4800.0,27000],["2020-09-01",4800.0,4800.0,4800.0,4800.0,18040],["2020-09-03",4800.0,4800.0,4800.0,4800.0,0],["2020-09-04",4800.0,4800.0,4800.0,4800.0,6000],["2020-09-07",4800.0,4800.0,4800.0,4800.0,0],["2020-09-08",4800.0,4800.0,4800.0,4800.0,0],["2020-09-09",4800.0,4800.0,4800.0,4800.0,2100],["2020-09-10",4800.0,4800.0,4800.0,4800.0,0],["2020-09-11",4800.0,4800.0,4800.0,4800.0,0],["2020-09-14",4600.0,5000.0,4500.0,5000.0,6700],["2020-09-15",4900.0,4900.0,4900.0,4900.0,1000],["2020-09-16",4900.0,4900.0,4900.0,4900.0,0],["2020-09-17",5000.0,5200.0,5000.0,5100.0,1800],["2020-09-18",5100.0,5100.0,5100.0,5100.0,0],["2020-09-21",5100.0,5100.0,5100.0,5100.0,0],["2020-09-22",4600.0,4700.0,4600.0,4700.0,18900],["2020-09-23",4500.0,5000.0,4500.0,4600.0,3200],["2020-09-24",4500.0,5000.0,4500.0,5000.0,200],["2020-09-25",5000.0,5000.0,5000.0,5000.0,400],["2020-09-28",5000.0,5200.0,5000.0,5200.0,1000],["2020-09-29",4800.0,5200.0,4800.0,5200.0,1100],["2020-09-30",4800.0,5400.0,4800.0,5400.0,4800],["2020-10-01",5200.0,5400.0,5200.0,5400.0,2100],["2020-10-02",5400.0,5400.0,5400.0,5400.0,1000],["2020-10-05",5300.0,5400.0,5300.0,5400.0,3900],["2020-10-06",5400.0,5500.0,5400.0,5500.0,700],["2020-10-07",5500.0,5500.0,5500.0,5500.0,600],["2020-10-08",5100.0,5400.0,5100.0,5400.0,1100],["2020-10-09",5500.0,5600.0,5500.0,5600.0,2200],["2020-10-12",5100.0,5600.0,5100.0,5600.0,500],["2020-10-13",5600.0,5600.0,5600.0,5600.0,0],["2020-10-14",5600.0,5600.0,5600.0,5600.0,200],["2020-10-15",5600.0,5600.0,5600.0,5600.0,0],["2020-10-16",5500.0,5500.0,5500.0,5500.0,400],["2020-10-19",5500.0,5500.0,5500.0,5500.0,0],["2020-10-20",5500.0,5500.0,5500.0,5500.0,0],["2020-10-21",5500.0,5500.0,5500.0,5500.0,0],["2020-10-22",5500.0,5500.0,5500.0,5500.0,1900],["2020-10-23",5500.0,5500.0,5500.0,5500.0,0],["2020-10-26",5400.0,5700.0,5400.0,5700.0,5800],["2020-10-27",5700.0,5700.0,5700.0,5700.0,0],["2020-10-28",5700.0,5700.0,5700.0,5700.0,0],["2020-10-29",5700.0,5700.0,5700.0,5700.0,200],["2020-10-30",5700.0,5700.0,5700.0,5700.0,0],["2020-11-02",5200.0,5200.0,5200.0,5200.0,24700],["2020-11-03",5200.0,5200.0,5200.0,5200.0,0],["2020-11-04",5200.0,5200.0,5200.0,5200.0,0],["2020-11-05",5200.0,5200.0,5200.0,5200.0,6000],["2020-11-06",5200.0,5200.0,5200.0,5200.0,0],["2020-11-09",5200.0,5200.0,5200.0,5200.0,0],["2020-11-10",5200.0,5200.0,5200.0,5200.0,0],["2020-11-11",4800.0,5300.0,4800.0,5200.0,2200],["2020-11-12",5200.0,5300.0,5200.0,5300.0,1900],["2020-11-13",5300.0,5300.0,5300.0,5300.0,0],["2020-11-16",5400.0,5500.0,5400.0,5500.0,10900],["2020-11-17",5500.0,5700.0,5500.0,5500.0,700],["2020-11-18",5700.0,6000.0,5700.0,6000.0,8400],["2020-11-19",6000.0,6400.0,6000.0,6400.0,19800],["2020-11-20",6400.0,6400.0,6400.0,6400.0,0],["2020-11-23",5900.0,5900.0,5900.0,5900.0,700],["2020-11-24",5700.0,5700.0,5700.0,5700.0,3000],["2020-11-25",6000.0,6200.0,5500.0,5500.0,1000],["2020-11-26",5700.0,5700.0,5700.0,5700.0,2000],["2020-11-27",6100.0,6100.0,5800.0,6000.0,6200],["2020-11-30",5800.0,5800.0,5800.0,5800.0,2000],["2020-12-01",6000.0,6300.0,6000.0,6300.0,22900],["2020-12-02",6600.0,6600.0,6200.0,6200.0,4800],["2020-12-03",6300.0,6400.0,6200.0,6400.0,4600],["2020-12-04",6100.0,6600.0,6100.0,6600.0,2100],["2020-12-07",6300.0,6800.0,6300.0,6500.0,2600],["2020-12-08",6500.0,6800.0,6200.0,6800.0,4200],["2020-12-09",7000.0,7400.0,7000.0,7400.0,71900],["2020-12-10",7400.0,8000.0,7300.0,7500.0,36200],["2020-12-11",7200.0,8100.0,7200.0,8100.0,500],["2020-12-14",8000.0,8000.0,7400.0,7400.0,32600],["2020-12-15",7600.0,7600.0,7600.0,7600.0,100],["2020-12-16",7200.0,7600.0,7100.0,7600.0,17700],["2020-12-17",7700.0,7800.0,7500.0,7800.0,11806],["2020-12-18",8000.0,8500.0,8000.0,8500.0,139992],["2020-12-21",8900.0,9000.0,8000.0,9000.0,9400],["2020-12-22",9400.0,9400.0,9000.0,9400.0,9000],["2020-12-23",9600.0,9600.0,9400.0,9500.0,18200],["2020-12-24",9300.0,9300.0,8600.0,9300.0,10700],["2020-12-25",8800.0,9200.0,8800.0,9200.0,6108],["2020-12-28",8700.0,9000.0,8600.0,9000.0,14000],["2020-12-29",8300.0,8900.0,8100.0,8900.0,11900],["2020-12-30",8300.0,8600.0,8200.0,8600.0,8900],["2020-12-31",8600.0,8700.0,8000.0,8500.0,18500],["2021-01-04",8400.0,8600.0,8000.0,8500.0,42100],["2021-01-05",8500.0,8500.0,8500.0,8500.0,2900],["2021-01-06",8500.0,9300.0,8500.0,9300.0,27700],["2021-01-07",9500.0,10200.0,9400.0,10200.0,134400],["2021-01-08",11000.0,11000.0,9900.0,10400.0,34100],["2021-01-11",10400.0,10400.0,10000.0,10400.0,45200],["2021-01-12",10200.0,10700.0,10000.0,10500.0,43600],["2021-01-13",10500.0,10500.0,10100.0,10500.0,37000],["2021-01-14",10200.0,10600.0,10200.0,10600.0,72400],["2021-01-15",10600.0,10700.0,10200.0,10600.0,39200],["2021-01-18",9900.0,10400.0,9900.0,10400.0,1800],["2021-01-19",9800.0,10400.0,9400.0,10400.0,100100],["2021-01-20",10100.0,10300.0,9800.0,10200.0,3400],["2021-01-21",10100.0,10300.0,10000.0,10300.0,13000],["2021-01-22",10000.0,10500.0,9600.0,10500.0,59700],["2021-01-25",10500.0,11000.0,10500.0,10600.0,21900],["2021-01-26",10600.0,11300.0,10600.0,11300.0,56700],["2021-01-27",10900.0,11300.0,10400.0,10400.0,57200],["2021-01-28",10400.0,10500.0,10000.0,10200.0,189300],["2021-01-29",10200.0,10200.0,10200.0,10200.0,0],["2021-02-01",10300.0,10300.0,10200.0,10200.0,16100],["2021-02-02",10200.0,10800.0,10200.0,10800.0,14000],["2021-02-03",11000.0,11500.0,11000.0,11500.0,6100],["2021-02-04",11000.0,11600.0,11000.0,11600.0,2200],["2021-02-05",11700.0,11900.0,11700.0,11800.0,4600],["2021-02-08",11800.0,12200.0,11800.0,12000.0,7200],["2021-02-09",11900.0,12300.0,11900.0,12300.0,1000],["2021-02-17",12300.0,12300.0,12300.0,12300.0,100],["2021-02-18",12500.0,13500.0,12200.0,13500.0,28000],["2021-02-19",14800.0,14800.0,14800.0,14800.0,7500],["2021-02-22",16200.0,16200.0,16200.0,16200.0,77300],["2021-02-23",17800.0,17800.0,17800.0,17800.0,36424],["2021-02-24",19500.0,19500.0,17800.0,19500.0,141100],["2021-02-25",19500.0,19500.0,17600.0,17600.0,17700],["2021-02-26",15900.0,18500.0,15900.0,15900.0,130200],["2021-03-01",15900.0,17200.0,15900.0,16900.0,10500],["2021-03-02",16900.0,16900.0,15600.0,15600.0,3400],["2021-03-03",14700.0,14700.0,14100.0,14100.0,41900],["2021-03-04",12700.0,13500.0,12700.0,13000.0,176500],["2021-03-05",12500.0,12500.0,11700.0,12200.0,13900],["2021-03-08",11600.0,12500.0,11600.0,12500.0,32100],["2021-03-09",11900.0,12500.0,11900.0,12300.0,39800],["2021-03-10",11900.0,12300.0,11700.0,12300.0,37300],["2021-03-11",12100.0,12200.0,11700.0,12100.0,41600],["2021-03-12",12000.0,12300.0,11500.0,12300.0,45700],["2021-03-15",12300.0,12300.0,11700.0,12000.0,34510],["2021-03-16",11800.0,13200.0,11700.0,13200.0,51572],["2021-03-17",13000.0,14500.0,12600.0,14500.0,223880],["2021-03-18",15900.0,15900.0,15500.0,15900.0,38800],["2021-03-19",16000.0,16900.0,15000.0,15000.0,13100],["2021-03-22",14600.0,14700.0,13800.0,13900.0,27036],["2021-03-23",12800.0,13500.0,12800.0,13400.0,29800],["2021-03-24",13400.0,13400.0,12500.0,12800.0,2400],["2021-03-25",12900.0,13900.0,12900.0,13900.0,2500],["2021-03-26",13400.0,13400.0,12700.0,13200.0,1900],["2021-03-29",13200.0,13400.0,13200.0,13200.0,1700],["2021-03-30",13200.0,13200.0,12900.0,13000.0,13240],["2021-03-31",12600.0,13000.0,12600.0,13000.0,4500],["2021-04-01",13000.0,13000.0,12600.0,13000.0,6900],["2021-04-02",13000.0,13100.0,13000.0,13100.0,4400],["2021-04-05",13100.0,14000.0,13100.0,14000.0,15900],["2021-04-06",14100.0,14400.0,13100.0,13100.0,6200],["2021-04-07",13100.0,13800.0,13100.0,13800.0,3900],["2021-04-08",13200.0,14000.0,13100.0,14000.0,7500],["2021-04-09",14000.0,14000.0,13900.0,13900.0,2000],["2021-04-12",13000.0,13900.0,13000.0,13900.0,2200],["2021-04-13",13000.0,13100.0,12800.0,12900.0,9300],["2021-04-14",13800.0,13900.0,13100.0,13600.0,6700],["2021-04-15",13300.0,13600.0,13200.0,13200.0,4900],["2021-04-16",14400.0,14400.0,13200.0,13300.0,8300],["2021-04-19",13300.0,13300.0,13300.0,13300.0,900],["2021-04-20",13300.0,13300.0,13000.0,13000.0,2700],["2021-04-22",13000.0,13500.0,12800.0,13500.0,4500],["2021-04-23",13500.0,13900.0,13300.0,13900.0,10600],["2021-04-26",14000.0,15000.0,14000.0,14300.0,14700],["2021-04-27",13600.0,13600.0,13500.0,13500.0,2100],["2021-04-28",13800.0,13800.0,13800.0,13800.0,100],["2021-04-29",13700.0,14300.0,13500.0,14300.0,10200],["2021-05-04",14100.0,14100.0,13900.0,14100.0,2700],["2021-05-05",14100.0,14100.0,14100.0,14100.0,3400],["2021-05-06",13900.0,13900.0,13900.0,13900.0,100],["2021-05-07",13900.0,13900.0,13900.0,13900.0,5500],["2021-05-10",13900.0,13900.0,13900.0,13900.0,0],["2021-05-11",13000.0,14500.0,13000.0,14500.0,12800],["2021-05-12",14500.0,14500.0,14500.0,14500.0,0],["2021-05-13",13500.0,14500.0,13500.0,14500.0,1600],["2021-05-14",14200.0,14500.0,14200.0,14500.0,3200],["2021-05-17",14400.0,14400.0,14300.0,14300.0,400],["2021-05-18",14300.0,14300.0,14300.0,14300.0,0],["2021-05-19",13300.0,14300.0,13300.0,13300.0,2100],["2021-05-20",13500.0,14500.0,13500.0,13500.0,4620],["2021-05-21",14400.0,14400.0,14400.0,14400.0,100],["2021-05-24",14400.0,14400.0,14400.0,14400.0,0],["2021-05-25",14400.0,15300.0,14400.0,15100.0,5200],["2021-05-26",15100.0,15100.0,14400.0,14500.0,12400],["2021-05-27",14400.0,14400.0,14000.0,14100.0,12700],["2021-05-28",14100.0,14100.0,14000.0,14100.0,14100],["2021-05-31",14000.0,14100.0,14000.0,14100.0,1600],["2021-06-01",14100.0,15000.0,14100.0,15000.0,8400],["2021-06-02",15000.0,15000.0,15000.0,15000.0,0],["2021-06-03",15000.0,15500.0,15000.0,15500.0,10100],["2021-06-04",14500.0,15400.0,14500.0,14600.0,7540],["2021-06-07",14500.0,15200.0,14500.0,15200.0,5100],["2021-06-08",14000.0,14000.0,14000.0,14000.0,500],["2021-06-09",14000.0,15200.0,14000.0,15200.0,5300],["2021-06-10",14500.0,14500.0,14500.0,14500.0,9000],["2021-06-11",14500.0,15400.0,14500.0,15400.0,6100],["2021-06-14",15400.0,15400.0,15400.0,15400.0,100],["2021-06-15",14500.0,14900.0,14500.0,14500.0,9100],["2021-06-16",14500.0,14500.0,14500.0,14500.0,5000],["2021-06-17",14500.0,14500.0,14300.0,14500.0,2500],["2021-06-18",14500.0,14500.0,14300.0,14400.0,6000],["2021-06-21",14400.0,14400.0,14400.0,14400.0,0],["2021-06-22",14500.0,14600.0,14400.0,14600.0,5200],["2021-06-23",14600.0,14600.0,14600.0,14600.0,0],["2021-06-24",14500.0,14500.0,14500.0,14500.0,3900],["2021-06-25",14500.0,14500.0,14500.0,14500.0,0],["2021-06-28",14500.0,14500.0,14500.0,14500.0,0],["2021-06-29",14900.0,14900.0,13500.0,13500.0,200],["2021-06-30",13500.0,13500.0,13500.0,13500.0,0],["2021-07-01",13500.0,14600.0,13500.0,14600.0,300],["2021-07-02",14600.0,14600.0,14600.0,14600.0,0],["2021-07-05",14600.0,14600.0,14600.0,14600.0,0],["2021-07-06",13600.0,13600.0,13200.0,13200.0,4100],["2021-07-07",13200.0,13200.0,13200.0,13200.0,0],["2021-07-08",13200.0,13200.0,13200.0,13200.0,0],["2021-07-09",13500.0,13500.0,13200.0,13200.0,25000],["2021-07-12",13200.0,13200.0,13200.0,13200.0,0],["2021-07-13",13600.0,13600.0,13600.0,13600.0,1500],["2021-07-14",13600.0,13600.0,13600.0,13600.0,0],["2021-07-15",13600.0,13600.0,13600.0,13600.0,0],["2021-07-16",13600.0,13600.0,13600.0,13600.0,0],["2021-07-19",13600.0,13600.0,13600.0,13600.0,500],["2021-07-20",13600.0,13600.0,13600.0,13600.0,200],["2021-07-21",13600.0,13600.0,13600.0,13600.0,0],["2021-07-22",13600.0,13600.0,13600.0,13600.0,0],["2021-07-23",13600.0,13600.0,13600.0,13600.0,0],["2021-07-26",13600.0,13600.0,13600.0,13600.0,10400],["2021-07-27",13600.0,13600.0,13600.0,13600.0,0],["2021-07-28",13600.0,13600.0,13600.0,13600.0,0],["2021-07-29",13600.0,13600.0,13600.0,13600.0,0],["2021-07-30",13600.0,13600.0,13600.0,13600.0,0],["2021-08-02",13600.0,13600.0,13600.0,13600.0,0],["2021-08-03",13600.0,13600.0,13600.0,13600.0,0],["2021-08-04",12500.0,12500.0,12500.0,12500.0,100],["2021-08-05",13700.0,13700.0,13700.0,13700.0,200],["2021-08-06",14100.0,14100.0,14100.0,14100.0,100],["2021-08-09",14200.0,14200.0,14200.0,14200.0,100],["2021-08-10",13000.0,13800.0,13000.0,13800.0,2500],["2021-08-11",13800.0,13800.0,13800.0,13800.0,0],["2021-08-12",13700.0,13700.0,13700.0,13700.0,100],["2021-08-13",13700.0,13700.0,13700.0,13700.0,0],["2021-08-16",13700.0,13700.0,13700.0,13700.0,0],["2021-08-17",13700.0,13700.0,13700.0,13700.0,0],["2021-08-18",13700.0,13700.0,13700.0,13700.0,0],["2021-08-19",13800.0,13800.0,13800.0,13800.0,100],["2021-08-20",13800.0,13800.0,13800.0,13800.0,0],["2021-08-23",13800.0,13800.0,13800.0,13800.0,0],["2021-08-24",13800.0,13800.0,13800.0,13800.0,0],["2021-08-25",13800.0,13800.0,13800.0,13800.0,0],["2021-08-26",12500.0,13000.0,12500.0,13000.0,6876],["2021-08-27",13000.0,13000.0,13000.0,13000.0,100],["2021-08-30",13000.0,13000.0,13000.0,13000.0,100],["2021-08-31",13000.0,13000.0,13000.0,13000.0,0],["2021-09-01",13000.0,13000.0,13000.0,13000.0,0],["2021-09-06",12600.0,12600.0,12000.0,12000.0,10200],["2021-09-07",12100.0,12100.0,12100.0,12100.0,600],["2021-09-08",12100.0,12100.0,12100.0,12100.0,0],["2021-09-09",12500.0,12600.0,12000.0,12100.0,3200],["2021-09-10",11500.0,11500.0,11500.0,11500.0,700],["2021-09-13",12000.0,12500.0,12000.0,12500.0,20900],["2021-09-14",12200.0,12200.0,12000.0,12000.0,1300],["2021-09-15",12000.0,12500.0,12000.0,12500.0,400],["2021-09-16",12500.0,12500.0,12500.0,12500.0,0],["2021-09-17",12000.0,13000.0,12000.0,13000.0,600],["2021-09-20",13000.0,13000.0,13000.0,13000.0,0],["2021-09-21",13000.0,13000.0,12000.0,12800.0,1600],["2021-09-22",12800.0,12800.0,12800.0,12800.0,0],["2021-09-23",12200.0,12700.0,12200.0,12700.0,3600],["2021-09-24",12700.0,12700.0,12700.0,12700.0,0],["2021-09-27",12700.0,12700.0,12700.0,12700.0,0],["2021-09-28",12700.0,12700.0,12700.0,12700.0,0],["2021-09-29",12600.0,12600.0,12600.0,12600.0,1600],["2021-09-30",11700.0,12500.0,11700.0,12500.0,300],["2021-10-01",12500.0,12500.0,12500.0,12500.0,1100],["2021-10-04",12500.0,12500.0,11800.0,12500.0,4000],["2021-10-05",12000.0,13000.0,12000.0,13000.0,300],["2021-10-06",12900.0,12900.0,12000.0,12500.0,2500],["2021-10-07",12500.0,12500.0,12500.0,12500.0,600],["2021-10-08",12500.0,12900.0,12500.0,12900.0,1000],["2021-10-11",12800.0,12800.0,12500.0,12500.0,1500],["2021-10-12",12000.0,12900.0,12000.0,12900.0,600],["2021-10-13",12900.0,13700.0,12100.0,13600.0,9300],["2021-10-14",13600.0,13700.0,13200.0,13600.0,15300],["2021-10-15",13500.0,13600.0,12900.0,13600.0,5400],["2021-10-18",13500.0,13700.0,13300.0,13700.0,2300],["2021-10-19",13500.0,13500.0,13500.0,13500.0,100],["2021-10-20",13500.0,13500.0,13500.0,13500.0,0],["2021-10-21",13000.0,13600.0,13000.0,13600.0,1200],["2021-10-22",12500.0,12500.0,12500.0,12500.0,400],["2021-10-25",13000.0,13000.0,13000.0,13000.0,4400],["2021-10-26",13000.0,13000.0,13000.0,13000.0,0],["2021-10-27",12500.0,13400.0,12500.0,13400.0,200],["2021-10-28",13400.0,13400.0,13400.0,13400.0,200],["2021-10-29",13000.0,13500.0,13000.0,13400.0,2400],["2021-11-01",13800.0,13800.0,13500.0,13500.0,11700],["2021-11-02",13500.0,13500.0,13400.0,13400.0,4300],["2021-11-03",13300.0,13300.0,13300.0,13300.0,100],["2021-11-04",13700.0,13700.0,12500.0,13300.0,3760],["2021-11-05",13000.0,14000.0,12600.0,14000.0,4700],["2021-11-08",13000.0,13500.0,13000.0,13500.0,11700],["2021-11-09",13000.0,13000.0,13000.0,13000.0,7400],["2021-11-10",13200.0,13200.0,13200.0,13200.0,1000],["2021-11-11",12600.0,13200.0,12200.0,13200.0,8500],["2021-11-12",12700.0,13300.0,12700.0,13300.0,2000],["2021-11-15",13200.0,13400.0,13100.0,13100.0,5200],["2021-11-16",13100.0,13100.0,13100.0,13100.0,100],["2021-11-17",13100.0,13400.0,12600.0,13400.0,32600],["2021-11-18",13600.0,14700.0,13400.0,14700.0,108100],["2021-11-19",16100.0,16100.0,16100.0,16100.0,3900],["2021-11-22",17700.0,17700.0,17200.0,17700.0,171900],["2021-11-23",18900.0,19300.0,16400.0,18000.0,28400],["2021-11-24",18600.0,18600.0,17600.0,18100.0,22300],["2021-11-25",17600.0,18000.0,17600.0,18000.0,43400],["2021-11-26",18000.0,18000.0,17100.0,17800.0,29900],["2021-11-29",17800.0,18200.0,17400.0,18200.0,22500],["2021-11-30",17600.0,18500.0,17600.0,18000.0,23900],["2021-12-01",18000.0,18000.0,17600.0,18000.0,7124],["2021-12-02",17900.0,18000.0,17700.0,17700.0,21600],["2021-12-03",18200.0,18500.0,17700.0,17800.0,10400],["2021-12-06",18200.0,18200.0,17300.0,17600.0,22300],["2021-12-07",17500.0,17600.0,17000.0,17600.0,41900],["2021-12-08",17500.0,19300.0,17500.0,19200.0,54600],["2021-12-09",20500.0,20500.0,19300.0,19900.0,42600],["2021-12-10",19500.0,21000.0,19500.0,20000.0,13500],["2021-12-13",19400.0,19900.0,18200.0,18900.0,25300],["2021-12-14",19000.0,19100.0,18600.0,18900.0,21400],["2021-12-15",18500.0,18500.0,18000.0,18000.0,26300],["2021-12-16",18600.0,18600.0,17800.0,18000.0,9200],["2021-12-17",17600.0,18500.0,17600.0,17900.0,14200],["2021-12-20",18000.0,18000.0,17800.0,17800.0,9300],["2021-12-21",17800.0,18000.0,17700.0,17700.0,22300],["2021-12-22",16400.0,17900.0,16400.0,16600.0,28000],["2021-12-23",17500.0,18000.0,16900.0,17900.0,17100],["2021-12-24",17900.0,17900.0,17000.0,17700.0,5400],["2021-12-27",17800.0,17800.0,17200.0,17200.0,5000],["2021-12-28",17300.0,17300.0,17100.0,17200.0,11900],["2021-12-29",17200.0,17300.0,17000.0,17000.0,10100],["2021-12-30",18700.0,18700.0,18000.0,18000.0,200],["2021-12-31",18000.0,18000.0,17000.0,17800.0,4100],["2022-01-04",17800.0,19500.0,17200.0,19500.0,81000],["2022-01-05",20000.0,21400.0,20000.0,21000.0,31588],["2022-01-06",22000.0,22000.0,19000.0,19800.0,13600],["2022-01-07",19600.0,19600.0,18000.0,19000.0,9000],["2022-01-10",19000.0,19000.0,17500.0,18200.0,22200],["2022-01-11",18500.0,18600.0,17500.0,18100.0,25600],["2022-01-12",17700.0,18500.0,17100.0,18500.0,22600],["2022-01-13",18000.0,18000.0,17200.0,18000.0,40200],["2022-01-14",17500.0,18200.0,17500.0,18200.0,9500],["2022-01-17",16700.0,17800.0,16700.0,17800.0,9200],["2022-01-18",17000.0,17800.0,17000.0,17800.0,11400],["2022-01-19",17700.0,17800.0,17000.0,17500.0,10500],["2022-01-20",17000.0,18000.0,17000.0,18000.0,1200],["2022-01-21",17500.0,17800.0,17500.0,17500.0,2700],["2022-01-24",17200.0,17500.0,17000.0,17500.0,2100],["2022-01-25",17400.0,17400.0,17300.0,17300.0,1100],["2022-01-26",17300.0,17500.0,17300.0,17500.0,600],["2022-01-27",17300.0,17700.0,17300.0,17700.0,10700],["2022-01-28",17500.0,17500.0,17400.0,17500.0,5300],["2022-02-07",18900.0,19200.0,17900.0,17900.0,10400],["2022-02-08",18000.0,19600.0,18000.0,19600.0,10233181],["2022-02-09",20200.0,20900.0,19800.0,20200.0,29200],["2022-02-10",19800.0,20300.0,19600.0,20300.0,37900],["2022-02-11",20000.0,21000.0,19900.0,21000.0,24200],["2022-02-14",20100.0,21300.0,20000.0,21300.0,44600],["2022-02-15",21300.0,21300.0,20700.0,21300.0,26300],["2022-02-16",21000.0,21300.0,20900.0,21000.0,20600],["2022-02-17",20100.0,21300.0,20100.0,21300.0,14700],["2022-02-18",21900.0,23100.0,21100.0,21500.0,18200],["2022-02-21",21000.0,21900.0,21000.0,21900.0,32111],["2022-02-22",21500.0,21900.0,20600.0,21900.0,18112],["2022-02-23",20900.0,21800.0,20900.0,21800.0,9600],["2022-02-24",21700.0,22000.0,19700.0,20900.0,49400],["2022-02-25",21800.0,21800.0,20700.0,21400.0,11600],["2022-02-28",20700.0,21400.0,20600.0,21400.0,7200],["2022-03-01",21000.0,21200.0,20600.0,20600.0,2800],["2022-03-02",21200.0,21300.0,20500.0,20700.0,9200],["2022-03-03",20700.0,20700.0,20000.0,20500.0,14200],["2022-03-04",20800.0,20800.0,20000.0,20600.0,19000],["2022-03-07",20000.0,20500.0,20000.0,20500.0,3200],["2022-03-08",20500.0,20500.0,20000.0,20000.0,5700],["2022-03-09",20000.0,20000.0,20000.0,20000.0,1200],["2022-03-10",19900.0,20000.0,18900.0,19700.0,6300],["2022-03-11",18600.0,19900.0,18500.0,18600.0,25100],["2022-03-14",19500.0,20400.0,19400.0,20300.0,8000],["2022-03-15",20300.0,21000.0,20300.0,20700.0,7100],["2022-03-16",20600.0,20900.0,20300.0,20700.0,7800],["2022-03-17",20700.0,20800.0,20200.0,20700.0,24800],["2022-03-18",20700.0,20800.0,19600.0,20600.0,9500],["2022-03-21",21000.0,22600.0,21000.0,22600.0,83700],["2022-03-22",24800.0,24800.0,24800.0,24800.0,55700],["2022-03-23",27200.0,27200.0,27200.0,27200.0,12700],["2022-03-24",29900.0,29900.0,27700.0,29900.0,336900],["2022-03-25",31800.0,31800.0,28000.0,29800.0,45700],["2022-03-28",29800.0,29800.0,27200.0,29300.0,22800],["2022-03-29",29000.0,32200.0,26400.0,32200.0,255424],["2022-03-30",32200.0,34900.0,32000.0,33000.0,31000],["2022-03-31",33000.0,33000.0,30000.0,31000.0,15900],["2022-04-01",29000.0,31600.0,28100.0,30900.0,48500],["2022-04-04",30900.0,30900.0,29000.0,29000.0,16300],["2022-04-05",28000.0,29700.0,27800.0,28700.0,31900],["2022-04-06",28700.0,28700.0,27000.0,27900.0,33800],["2022-04-07",28400.0,28400.0,26000.0,26200.0,20700],["2022-04-08",26800.0,26900.0,25500.0,26300.0,5800],["2022-04-12",24500.0,26400.0,24500.0,26100.0,4200],["2022-04-13",24600.0,26500.0,24600.0,25900.0,16300],["2022-04-14",26000.0,28300.0,25800.0,28300.0,21300],["2022-04-15",28600.0,28600.0,27000.0,28000.0,15600],["2022-04-18",28000.0,28000.0,25200.0,26600.0,26500],["2022-04-19",24600.0,26500.0,24000.0,24200.0,16500],["2022-04-20",24200.0,24800.0,22800.0,24600.0,4500],["2022-04-21",22200.0,24300.0,22200.0,22200.0,26600],["2022-04-22",22100.0,23000.0,22000.0,22000.0,5500],["2022-04-25",21500.0,21700.0,19800.0,19800.0,1800],["2022-04-26",17900.0,19400.0,17900.0,19000.0,39300],["2022-04-27",19400.0,19400.0,17200.0,19000.0,8500],["2022-04-28",20000.0,20900.0,20000.0,20900.0,25900],["2022-04-29",20500.0,22900.0,19200.0,22900.0,28200],["2022-05-04",22900.0,22900.0,22800.0,22900.0,5200],["2022-05-05",22200.0,22500.0,21000.0,22400.0,10900],["2022-05-06",20600.0,22000.0,20600.0,22000.0,2100],["2022-05-09",20200.0,20300.0,19800.0,19800.0,17200],["2022-05-10",17900.0,19800.0,17900.0,19800.0,10200],["2022-05-11",18300.0,19600.0,17900.0,18500.0,13500],["2022-05-12",17300.0,18400.0,16700.0,16700.0,16900],["2022-05-13",16700.0,17000.0,16100.0,16100.0,40200],["2022-05-16",16200.0,17000.0,15500.0,15900.0,10400],["2022-05-17",15900.0,17400.0,15400.0,17400.0,16100],["2022-05-18",17000.0,18300.0,16300.0,17500.0,13500],["2022-05-19",17600.0,18900.0,16000.0,18900.0,8800],["2022-05-20",19500.0,19500.0,17100.0,18000.0,13600],["2022-05-23",18000.0,18000.0,16500.0,18000.0,900],["2022-05-24",18000.0,18000.0,18000.0,18000.0,0],["2022-05-25",17000.0,18900.0,16300.0,18800.0,9500],["2022-05-26",17300.0,18200.0,17000.0,18000.0,15100],["2022-05-27",16400.0,18000.0,16300.0,18000.0,500],["2022-05-30",17400.0,18000.0,17300.0,17900.0,10500],["2022-05-31",17800.0,17900.0,17800.0,17900.0,2300],["2022-06-01",17800.0,17900.0,17000.0,17700.0,4100],["2022-06-02",17000.0,17600.0,17000.0,17500.0,2900],["2022-06-03",16200.0,17600.0,16200.0,17600.0,2800],["2022-06-06",17500.0,18600.0,17000.0,18600.0,26100],["2022-06-07",17300.0,18700.0,17300.0,18600.0,6200],["2022-06-08",18900.0,19900.0,18000.0,19900.0,26600],["2022-06-09",19900.0,20000.0,18800.0,20000.0,5800],["2022-06-10",18800.0,19700.0,18600.0,19700.0,2000],["2022-06-13",18100.0,19400.0,17800.0,19000.0,4800],["2022-06-14",17700.0,19000.0,17700.0,19000.0,725700],["2022-06-15",17100.0,19000.0,17100.0,18500.0,12400],["2022-06-16",16800.0,18500.0,16700.0,18500.0,7800],["2022-06-17",16900.0,18000.0,16700.0,18000.0,11300],["2022-06-20",16300.0,16300.0,16200.0,16200.0,7300],["2022-06-21",14900.0,16000.0,14600.0,14800.0,43900],["2022-06-22",14300.0,15200.0,14200.0,15200.0,3800],["2022-06-23",15700.0,15700.0,14100.0,15400.0,7200],["2022-06-24",15800.0,15900.0,14000.0,15500.0,3800],["2022-06-27",14200.0,16000.0,14000.0,16000.0,10100],["2022-06-28",15800.0,16100.0,15800.0,16000.0,4000],["2022-06-29",15700.0,16500.0,15700.0,16400.0,8000],["2022-06-30",15100.0,15800.0,14800.0,15800.0,8200],["2022-07-01",15900.0,15900.0,15900.0,15900.0,300],["2022-07-04",15800.0,16500.0,15800.0,16400.0,1300],["2022-07-05",15100.0,16300.0,15100.0,16300.0,4800],["2022-07-06",14800.0,16000.0,14800.0,16000.0,3300],["2022-07-07",15100.0,15900.0,15100.0,15800.0,5500],["2022-07-08",15900.0,15900.0,15100.0,15800.0,8600],["2022-07-11",14500.0,15800.0,14400.0,15800.0,2500],["2022-07-12",15000.0,16400.0,15000.0,16000.0,3600],["2022-07-13",15200.0,15800.0,14900.0,14900.0,4300],["2022-07-14",15000.0,15300.0,14100.0,14900.0,6200],["2022-07-15",14900.0,15800.0,14900.0,15600.0,1800],["2022-07-18",15000.0,15100.0,15000.0,15100.0,2200],["2022-07-19",15000.0,15300.0,15000.0,15300.0,2200],["2022-07-20",15000.0,15400.0,15000.0,15000.0,3900],["2022-07-21",14600.0,15000.0,14300.0,15000.0,6800],["2022-07-22",14500.0,14800.0,14000.0,14500.0,14900],["2022-07-25",15300.0,15300.0,15300.0,15300.0,300],["2022-07-26",15400.0,16500.0,14800.0,16500.0,12900],["2022-07-27",16500.0,16500.0,15800.0,16300.0,2100],["2022-07-28",16200.0,16300.0,16100.0,16100.0,3300],["2022-07-29",17300.0,17300.0,16800.0,16800.0,400],["2022-08-01",16800.0,16800.0,16800.0,16800.0,1100],["2022-08-02",16700.0,16800.0,16500.0,16600.0,2400],["2022-08-03",15400.0,16700.0,15000.0,16700.0,3100],["2022-08-04",16600.0,17900.0,16000.0,17600.0,19000],["2022-08-05",16200.0,17600.0,16200.0,17500.0,4300],["2022-08-08",16500.0,17300.0,16500.0,17300.0,14700],["2022-08-09",17300.0,17300.0,17300.0,17300.0,200],["2022-08-10",17000.0,17000.0,17000.0,17000.0,1500],["2022-08-11",16500.0,16500.0,16000.0,16000.0,9300],["2022-08-12",17000.0,17000.0,17000.0,17000.0,600],["2022-08-15",16200.0,16500.0,15700.0,15700.0,17900],["2022-08-16",16500.0,16900.0,15800.0,16700.0,1300],["2022-08-17",16600.0,16600.0,15600.0,16400.0,8100],["2022-08-18",15700.0,17000.0,15300.0,17000.0,8700],["2022-08-19",16900.0,17000.0,15900.0,16800.0,11000],["2022-08-22",16500.0,16500.0,15800.0,15800.0,2600],["2022-08-23",15100.0,16800.0,15100.0,16800.0,400],["2022-08-24",16500.0,17000.0,16100.0,16100.0,1400],["2022-08-25",16000.0,16000.0,15500.0,15500.0,2000],["2022-08-26",15500.0,16000.0,15500.0,16000.0,5300],["2022-08-29",15200.0,15800.0,14400.0,14400.0,57600],["2022-08-30",13600.0,14600.0,13600.0,13900.0,41700],["2022-08-31",14000.0,14500.0,13700.0,13900.0,4300],["2022-09-05",14300.0,14300.0,14300.0,14300.0,200],["2022-09-06",14000.0,14000.0,13500.0,13500.0,2800],["2022-09-07",14200.0,14200.0,13000.0,13000.0,18200],["2022-09-08",13100.0,13100.0,13000.0,13000.0,1600],["2022-09-09",12900.0,13000.0,12700.0,12900.0,39200],["2022-09-12",12500.0,13000.0,12500.0,12900.0,800],["2022-09-13",13500.0,13800.0,13500.0,13800.0,1000],["2022-09-14",13400.0,13800.0,13400.0,13800.0,200],["2022-09-15",13400.0,13400.0,13400.0,13400.0,100],["2022-09-16",12700.0,13300.0,12700.0,13300.0,900],["2022-09-19",12600.0,13600.0,12600.0,13600.0,500],["2022-09-20",12700.0,13700.0,12700.0,13500.0,400],["2022-09-21",12800.0,13200.0,12600.0,13200.0,2300],["2022-09-22",12700.0,13600.0,12600.0,12600.0,300],["2022-09-23",12600.0,12600.0,12600.0,12600.0,0],["2022-09-26",12600.0,12600.0,12200.0,12200.0,1300],["2022-09-27",12800.0,13400.0,12800.0,13200.0,3400],["2022-09-28",12700.0,13400.0,12700.0,13400.0,800],["2022-09-29",12700.0,12700.0,12700.0,12700.0,200],["2022-09-30",11600.0,12800.0,11500.0,12600.0,6200],["2022-10-03",12600.0,12600.0,12600.0,12600.0,0],["2022-10-04",12000.0,12600.0,11400.0,11400.0,17200],["2022-10-05",12000.0,12000.0,11400.0,12000.0,2400],["2022-10-06",12000.0,12000.0,10800.0,10800.0,19900],["2022-10-07",9800.0,9800.0,9800.0,9800.0,10300],["2022-10-10",8900.0,9600.0,8900.0,9600.0,31500],["2022-10-11",8700.0,9200.0,8700.0,9200.0,1500],["2022-10-12",9100.0,9400.0,9100.0,9400.0,3300],["2022-10-13",8500.0,8500.0,8500.0,8500.0,5600],["2022-10-14",8100.0,8800.0,7800.0,8800.0,1900],["2022-10-17",8000.0,8900.0,8000.0,8900.0,3000],["2022-10-18",8300.0,8800.0,8300.0,8800.0,5500],["2022-10-19",8100.0,8900.0,8100.0,8800.0,2300],["2022-10-20",8100.0,8900.0,8000.0,8900.0,2700],["2022-10-21",8100.0,8100.0,8100.0,8100.0,3000],["2022-10-24",7600.0,8100.0,7300.0,8000.0,8700],["2022-10-25",7200.0,8000.0,7200.0,7800.0,8900],["2022-10-26",7700.0,8000.0,7600.0,8000.0,11900],["2022-10-27",7400.0,8200.0,7400.0,8200.0,16300],["2022-10-28",8200.0,8800.0,8200.0,8800.0,300],["2022-10-31",8000.0,8500.0,8000.0,8500.0,11800],["2022-11-01",8800.0,8800.0,8800.0,8800.0,200],["2022-11-02",8900.0,8900.0,8700.0,8700.0,400],["2022-11-03",8200.0,8700.0,7900.0,8700.0,5000],["2022-11-04",8000.0,8600.0,7900.0,8500.0,5200],["2022-11-07",7700.0,7700.0,7700.0,7700.0,400],["2022-11-08",7000.0,8300.0,7000.0,8000.0,4400],["2022-11-09",7300.0,7400.0,7300.0,7400.0,400],["2022-11-10",6800.0,7700.0,6700.0,7600.0,1800],["2022-11-11",7000.0,7800.0,6900.0,7700.0,6700],["2022-11-14",7300.0,7500.0,7300.0,7500.0,8400],["2022-11-15",7100.0,7100.0,6800.0,7100.0,6700],["2022-11-16",7100.0,7100.0,7100.0,7100.0,1474771],["2022-11-17",7100.0,7400.0,6500.0,7400.0,26300],["2022-11-18",7300.0,7300.0,7300.0,7300.0,500],["2022-11-21",6600.0,7900.0,6600.0,7900.0,4100],["2022-11-22",7500.0,8300.0,7500.0,8300.0,500],["2022-11-23",7900.0,8300.0,7600.0,8300.0,20000],["2022-11-24",8300.0,8900.0,7900.0,8900.0,9900],["2022-11-25",9100.0,9700.0,9100.0,9700.0,9300],["2022-11-28",10500.0,10600.0,10500.0,10600.0,7400],["2022-11-29",10600.0,11500.0,10600.0,11500.0,4200],["2022-11-30",11500.0,11500.0,10500.0,11500.0,26100],["2022-12-01",11500.0,11500.0,11500.0,11500.0,5500],["2022-12-02",10600.0,10600.0,10600.0,10600.0,500],["2022-12-05",10700.0,10700.0,10500.0,10600.0,12300],["2022-12-06",9800.0,11500.0,9600.0,11400.0,3400],["2022-12-07",11400.0,11400.0,11400.0,11400.0,0],["2022-12-08",10400.0,11300.0,10400.0,11300.0,1700],["2022-12-09",11300.0,11300.0,11300.0,11300.0,0],["2022-12-12",10200.0,11300.0,10200.0,10200.0,1100],["2022-12-13",9200.0,11100.0,9200.0,10800.0,4800],["2022-12-14",10800.0,10800.0,9900.0,10600.0,1400],["2022-12-15",9900.0,9900.0,9700.0,9700.0,8800],["2022-12-16",9300.0,9300.0,9000.0,9000.0,2800],["2022-12-19",8200.0,8600.0,8200.0,8500.0,2000],["2022-12-20",8200.0,8800.0,8200.0,8700.0,700],["2022-12-21",9200.0,9200.0,9200.0,9200.0,1100],["2022-12-22",8300.0,9000.0,8300.0,9000.0,7400],["2022-12-23",8100.0,9700.0,8100.0,8200.0,1400],["2022-12-26",7600.0,9000.0,7600.0,9000.0,6000],["2022-12-27",9500.0,9900.0,9200.0,9200.0,29300],["2022-12-28",9000.0,9500.0,8800.0,8800.0,1700],["2022-12-29",8200.0,9600.0,8200.0,9600.0,8900],["2022-12-30",9500.0,10200.0,9500.0,10200.0,1600],["2023-01-03",9400.0,9600.0,9400.0,9600.0,300],["2023-01-04",9200.0,10500.0,9200.0,9200.0,12700],["2023-01-05",9400.0,9700.0,9300.0,9700.0,1000],["2023-01-06",9600.0,10600.0,9000.0,9700.0,7000],["2023-01-09",9600.0,9800.0,9400.0,9400.0,5500],["2023-01-10",9300.0,10300.0,9300.0,9400.0,14100],["2023-01-11",9900.0,10300.0,9900.0,10300.0,14100],["2023-01-12",9700.0,9700.0,9700.0,9700.0,200],["2023-01-13",10000.0,10400.0,9600.0,10400.0,3000],["2023-01-16",9900.0,10500.0,9400.0,10500.0,1000],["2023-01-17",9600.0,9600.0,9600.0,9600.0,1000],["2023-01-18",9300.0,10500.0,9300.0,9300.0,8100],["2023-01-19",9800.0,9800.0,9500.0,9500.0,1300],["2023-01-27",10400.0,10400.0,10400.0,10400.0,7200],["2023-01-30",10300.0,10400.0,9800.0,9800.0,800],["2023-01-31",10300.0,10300.0,9600.0,9600.0,4100],["2023-02-01",9700.0,9700.0,9600.0,9600.0,300],["2023-02-02",10300.0,10300.0,10300.0,10300.0,100],["2023-02-03",9600.0,9600.0,9400.0,9400.0,6100],["2023-02-06",9400.0,9400.0,9400.0,9400.0,0],["2023-02-07",9700.0,9700.0,9400.0,9400.0,9300],["2023-02-08",9500.0,9500.0,9400.0,9500.0,5700],["2023-02-09",9400.0,10000.0,8600.0,10000.0,119000],["2023-02-10",9500.0,9500.0,9400.0,9400.0,1400],["2023-02-13",9200.0,9200.0,9000.0,9000.0,2200],["2023-02-14",9000.0,9000.0,8900.0,8900.0,400],["2023-02-15",8900.0,8900.0,8900.0,8900.0,0],["2023-02-16",8900.0,8900.0,8900.0,8900.0,0],["2023-02-17",8900.0,8900.0,8900.0,8900.0,200],["2023-02-20",9400.0,9700.0,9200.0,9700.0,2500],["2023-02-21",9100.0,9100.0,9000.0,9000.0,1300],["2023-02-22",9000.0,9000.0,8700.0,8700.0,2800],["2023-02-23",9200.0,9200.0,9200.0,9200.0,100],["2023-02-24",9900.0,9900.0,9000.0,9000.0,2600],["2023-02-27",8400.0,9500.0,8400.0,9500.0,1300],["2023-02-28",10000.0,10000.0,10000.0,10000.0,400],["2023-03-01",10100.0,10100.0,9000.0,9400.0,5300],["2023-03-02",9000.0,9000.0,9000.0,9000.0,100],["2023-03-03",9000.0,9000.0,9000.0,9000.0,600],["2023-03-06",9400.0,9900.0,9400.0,9900.0,3700],["2023-03-07",10300.0,10300.0,9200.0,9900.0,500],["2023-03-08",9000.0,9000.0,9000.0,9000.0,2800],["2023-03-09",8700.0,9000.0,8500.0,9000.0,5100],["2023-03-10",8500.0,9000.0,8500.0,9000.0,3400],["2023-03-13",8600.0,9100.0,8600.0,8900.0,1000],["2023-03-14",8600.0,9700.0,8600.0,9700.0,1100],["2023-03-15",9500.0,9900.0,8800.0,8800.0,1200],["2023-03-16",9400.0,9400.0,9400.0,9400.0,2100],["2023-03-17",9200.0,9300.0,8600.0,9000.0,4300],["2023-03-20",9000.0,9000.0,9000.0,9000.0,0],["2023-03-21",8600.0,8600.0,8600.0,8600.0,300],["2023-03-22",8500.0,8500.0,8500.0,8500.0,400],["2023-03-23",8500.0,8500.0,8500.0,8500.0,0],["2023-03-24",8100.0,8700.0,8100.0,8700.0,200],["2023-03-27",8700.0,8700.0,8700.0,8700.0,500],["2023-03-28",8500.0,8500.0,8500.0,8500.0,500],["2023-03-29",8700.0,8700.0,8200.0,8400.0,1600],["2023-03-30",8600.0,8900.0,8000.0,8800.0,4300],["2023-03-31",8300.0,8900.0,8100.0,8900.0,600],["2023-04-03",8900.0,8900.0,8900.0,8900.0,0],["2023-04-04",8600.0,8600.0,8400.0,8400.0,7900],["2023-04-05",8400.0,8400.0,8400.0,8400.0,0],["2023-04-06",8500.0,8700.0,8100.0,8700.0,4000],["2023-04-07",8700.0,8700.0,8700.0,8700.0,0],["2023-04-10",9400.0,9400.0,9400.0,9400.0,100],["2023-04-11",9000.0,9000.0,8500.0,8600.0,3300],["2023-04-12",8800.0,8900.0,8800.0,8800.0,300],["2023-04-13",8600.0,8600.0,8600.0,8600.0,8500],["2023-04-14",8600.0,8600.0,8600.0,8600.0,0],["2023-04-17",8600.0,8600.0,8600.0,8600.0,0],["2023-04-18",8100.0,8600.0,8100.0,8600.0,200],["2023-04-19",8300.0,8600.0,8300.0,8600.0,300],["2023-04-20",8400.0,8500.0,8400.0,8500.0,1200],["2023-04-21",8500.0,8500.0,8500.0,8500.0,0],["2023-04-24",8900.0,8900.0,8800.0,8800.0,3100],["2023-04-25",8800.0,8800.0,8800.0,8800.0,1000],["2023-04-26",8800.0,8800.0,8800.0,8800.0,0],["2023-04-27",8800.0,8800.0,8800.0,8800.0,700],["2023-04-28",9200.0,9200.0,8500.0,8500.0,8800],["2023-05-04",9000.0,9000.0,9000.0,9000.0,100],["2023-05-05",9000.0,9000.0,8400.0,8900.0,800],["2023-05-08",9100.0,9300.0,9000.0,9300.0,300],["2023-05-09",9300.0,9300.0,9300.0,9300.0,0],["2023-05-10",9300.0,9400.0,9300.0,9400.0,300],["2023-05-11",9400.0,9400.0,9400.0,9400.0,5000],["2023-05-12",9400.0,9400.0,9400.0,9400.0,0],["2023-05-15",9400.0,9400.0,9400.0,9400.0,13500],["2023-05-16",9400.0,9400.0,9400.0,9400.0,0],["2023-05-17",9200.0,9200.0,9200.0,9200.0,1100],["2023-05-18",9200.0,9200.0,9200.0,9200.0,0],["2023-05-19",8600.0,9300.0,8300.0,9300.0,2700],["2023-05-22",9200.0,9800.0,9200.0,9700.0,4600],["2023-05-23",9000.0,9000.0,9000.0,9000.0,1200],["2023-05-24",9000.0,9000.0,9000.0,9000.0,100],["2023-05-25",8700.0,9000.0,8700.0,9000.0,200],["2023-05-26",9000.0,9000.0,9000.0,9000.0,0],["2023-05-29",8600.0,9000.0,8400.0,9000.0,6100],["2023-05-30",9000.0,9000.0,9000.0,9000.0,0],["2023-05-31",8800.0,8900.0,8100.0,8900.0,10100],["2023-06-01",8800.0,8800.0,8800.0,8800.0,400],["2023-06-02",8800.0,8800.0,8800.0,8800.0,0],["2023-06-05",8700.0,8800.0,8400.0,8800.0,5900],["2023-06-06",8400.0,9600.0,8400.0,9600.0,2300],["2023-06-07",9400.0,9400.0,9400.0,9400.0,100],["2023-06-08",9500.0,9500.0,9500.0,9500.0,300],["2023-06-09",8800.0,8800.0,8800.0,8800.0,100],["2023-06-12",8600.0,8600.0,8500.0,8500.0,5700],["2023-06-13",8500.0,9300.0,8300.0,9200.0,2600],["2023-06-14",8700.0,9500.0,8500.0,9500.0,2500],["2023-06-15",9000.0,9100.0,9000.0,9100.0,700],["2023-06-16",8600.0,8600.0,8600.0,8600.0,100],["2023-06-19",8600.0,9000.0,8600.0,9000.0,400],["2023-06-20",9000.0,9000.0,9000.0,9000.0,0],["2023-06-21",9000.0,9000.0,8500.0,9000.0,2300],["2023-06-22",8600.0,8600.0,8600.0,8600.0,200],["2023-06-23",8600.0,8800.0,8600.0,8800.0,1400],["2023-06-26",8700.0,8800.0,8600.0,8800.0,1200],["2023-06-27",8500.0,8800.0,8100.0,8600.0,4500],["2023-06-28",8600.0,8900.0,8600.0,8900.0,300],["2023-06-29",8700.0,8700.0,8700.0,8700.0,1000],["2023-06-30",8800.0,8800.0,8800.0,8800.0,100],["2023-07-03",8800.0,8800.0,8800.0,8800.0,2300],["2023-07-04",9000.0,9000.0,9000.0,9000.0,100],["2023-07-05",9000.0,9100.0,9000.0,9100.0,1400],["2023-07-06",9100.0,9600.0,9100.0,9500.0,22200],["2023-07-07",9500.0,9500.0,8600.0,8600.0,5400],["2023-07-10",8700.0,9400.0,8700.0,8700.0,8700],["2023-07-11",9100.0,9100.0,8700.0,8800.0,6700],["2023-07-12",8700.0,9600.0,8700.0,9600.0,11000],["2023-07-13",9200.0,10300.0,9200.0,10300.0,6400],["2023-07-14",10300.0,10700.0,9600.0,10400.0,27700],["2023-07-17",9600.0,10400.0,9500.0,10400.0,4900],["2023-07-18",10600.0,10600.0,9600.0,10100.0,4500],["2023-07-19",9400.0,10000.0,9400.0,10000.0,600],["2023-07-20",10000.0,10000.0,9500.0,9800.0,17300],["2023-07-21",9900.0,10000.0,9800.0,10000.0,31500],["2023-07-24",10000.0,10200.0,9300.0,10000.0,44300],["2023-07-25",9600.0,9900.0,9500.0,9900.0,18200],["2023-07-26",9500.0,10000.0,9000.0,10000.0,45300],["2023-07-27",10100.0,11000.0,9700.0,11000.0,17700],["2023-07-28",11500.0,12100.0,11000.0,12100.0,45600],["2023-07-31",13100.0,13100.0,12100.0,12200.0,28900],["2023-08-01",12200.0,12400.0,11500.0,12200.0,55400],["2023-08-02",12200.0,12800.0,11700.0,12000.0,42300],["2023-08-03",12100.0,12100.0,11600.0,12000.0,51600],["2023-08-04",11400.0,12400.0,10800.0,12100.0,46100],["2023-08-07",12000.0,12000.0,11700.0,11900.0,42800],["2023-08-08",11500.0,12100.0,11100.0,11900.0,59200],["2023-08-09",11500.0,11900.0,11300.0,11900.0,52400],["2023-08-10",11400.0,11900.0,11300.0,11900.0,52200],["2023-08-11",11800.0,13000.0,11700.0,13000.0,109800],["2023-08-14",13000.0,13300.0,12300.0,13000.0,51800],["2023-08-15",13000.0,13000.0,12300.0,12600.0,53300],["2023-08-16",13000.0,13000.0,11700.0,12900.0,62700],["2023-08-17",12700.0,12700.0,12000.0,12100.0,49400],["2023-08-18",12400.0,12500.0,11200.0,12500.0,58800],["2023-08-21",11700.0,12300.0,11700.0,12300.0,49900],["2023-08-22",11700.0,12200.0,11200.0,11900.0,53300],["2023-08-23",12100.0,12100.0,10800.0,11500.0,53300],["2023-08-24",11900.0,12600.0,10400.0,11400.0,53800],["2023-08-25",12000.0,12000.0,10300.0,12000.0,79500],["2023-08-28",13200.0,13200.0,10800.0,11500.0,56000],["2023-08-29",11500.0,11500.0,10400.0,10400.0,55200],["2023-08-30",10900.0,10900.0,9400.0,10200.0,121400],["2023-08-31",9800.0,10800.0,9200.0,10800.0,96800],["2023-09-05",11000.0,11000.0,9800.0,10400.0,102000],["2023-09-06",11400.0,11400.0,10000.0,10400.0,39500],["2023-09-07",11200.0,11200.0,10000.0,10400.0,59600],["2023-09-08",10300.0,10400.0,10000.0,10300.0,45800],["2023-09-11",11000.0,11000.0,10200.0,10500.0,43800],["2023-09-12",10200.0,10300.0,10100.0,10200.0,48100],["2023-09-13",10500.0,10500.0,10200.0,10200.0,55300],["2023-09-14",10100.0,10300.0,10100.0,10200.0,53400],["2023-09-15",9800.0,10300.0,9800.0,10200.0,50700],["2023-09-18",9800.0,10400.0,9800.0,10400.0,54200],["2023-09-19",10000.0,10400.0,9900.0,10100.0,53500],["2023-09-20",10100.0,10400.0,9900.0,10300.0,57600],["2023-09-21",10000.0,10400.0,9900.0,10400.0,60800],["2023-09-22",9900.0,10200.0,9900.0,10000.0,56900],["2023-09-25",9700.0,10000.0,9300.0,9300.0,54600],["2023-09-26",9300.0,9900.0,9300.0,9600.0,55300],["2023-09-27",9200.0,9500.0,9200.0,9400.0,59200],["2023-09-28",9000.0,9400.0,9000.0,9200.0,58600],["2023-09-29",9000.0,9300.0,9000.0,9200.0,55900],["2023-10-02",9400.0,9700.0,9100.0,9500.0,58400],["2023-10-03",9900.0,9900.0,9000.0,9000.0,70100],["2023-10-04",9000.0,9300.0,8800.0,9100.0,57400],["2023-10-05",9100.0,9400.0,9100.0,9300.0,42200],["2023-10-06",9100.0,9600.0,9000.0,9600.0,64100],["2023-10-09",9300.0,10200.0,9200.0,10200.0,55900],["2023-10-10",10100.0,10200.0,9500.0,10100.0,55100],["2023-10-11",10000.0,10100.0,9500.0,10100.0,54700],["2023-10-12",9700.0,10000.0,9700.0,9800.0,53800],["2023-10-13",9200.0,10100.0,9200.0,9400.0,31800],["2023-10-16",9300.0,9700.0,9300.0,9300.0,39300],["2023-10-17",9300.0,9500.0,9100.0,9400.0,38900],["2023-10-18",9300.0,9300.0,8800.0,9300.0,36600],["2023-10-19",9500.0,9500.0,8900.0,9400.0,37200],["2023-10-20",8900.0,9500.0,8900.0,9500.0,37700],["2023-10-23",9000.0,9300.0,8900.0,8900.0,37100],["2023-10-24",8700.0,9100.0,8600.0,9100.0,28900],["2023-10-25",9200.0,9400.0,8800.0,9200.0,43100],["2023-10-26",8700.0,9000.0,8600.0,8800.0,36900],["2023-10-27",8600.0,9000.0,8500.0,9000.0,36400],["2023-10-30",8600.0,9000.0,8500.0,9000.0,28400],["2023-10-31",8600.0,8900.0,8500.0,8600.0,28600],["2023-11-01",8400.0,8800.0,7800.0,8300.0,46800],["2023-11-02",8600.0,9000.0,8100.0,8500.0,29700],["2023-11-03",8900.0,8900.0,8400.0,8500.0,31200],["2023-11-06",7700.0,8500.0,7700.0,8500.0,33900],["2023-11-07",8500.0,8800.0,8200.0,8500.0,29100],["2023-11-08",8500.0,9200.0,8300.0,8500.0,43000],["2023-11-09",8500.0,8800.0,8300.0,8400.0,31500],["2023-11-10",9000.0,9000.0,8000.0,8400.0,43700],["2023-11-13",8300.0,8300.0,8300.0,8300.0,39300],["2023-11-14",8400.0,8500.0,8000.0,8200.0,22200],["2023-11-15",8400.0,8400.0,8400.0,8400.0,500],["2023-11-16",8200.0,8900.0,8000.0,8900.0,15500],["2023-11-17",8300.0,8600.0,8100.0,8500.0,34900],["2023-11-20",8100.0,8300.0,8100.0,8200.0,24800],["2023-11-21",8000.0,8300.0,8000.0,8200.0,29700],["2023-11-22",8000.0,8300.0,8000.0,8200.0,28600],["2023-11-23",8300.0,8400.0,8100.0,8400.0,19400],["2023-11-24",8400.0,8400.0,8100.0,8100.0,24300],["2023-11-27",8100.0,8200.0,8000.0,8200.0,31300],["2023-11-28",8100.0,8100.0,8100.0,8100.0,11000],["2023-11-29",8100.0,8100.0,8000.0,8000.0,25000],["2023-11-30",8200.0,8400.0,8200.0,8400.0,41200],["2023-12-01",8200.0,8600.0,8100.0,8200.0,18100],["2023-12-04",8400.0,8400.0,8000.0,8200.0,31700],["2023-12-05",8100.0,8300.0,8100.0,8300.0,23300],["2023-12-06",8300.0,8300.0,8100.0,8200.0,8400],["2023-12-07",8100.0,8100.0,8000.0,8000.0,40100],["2023-12-08",8200.0,8200.0,7900.0,7900.0,23100],["2023-12-11",7900.0,8300.0,7900.0,8200.0,32400],["2023-12-12",8200.0,8300.0,8100.0,8300.0,30200],["2023-12-13",8100.0,8300.0,8100.0,8200.0,48400],["2023-12-14",8100.0,8200.0,8000.0,8000.0,19700],["2023-12-15",8000.0,8200.0,7900.0,8200.0,17900],["2023-12-18",7600.0,8200.0,7600.0,8200.0,31300],["2023-12-19",8100.0,8100.0,8100.0,8100.0,31900],["2023-12-20",8000.0,8400.0,8000.0,8100.0,2500],["2023-12-21",8100.0,8200.0,8100.0,8100.0,29800],["2023-12-22",8000.0,8000.0,8000.0,8000.0,1500],["2023-12-25",8000.0,8000.0,8000.0,8000.0,47300],["2023-12-26",8000.0,8000.0,8000.0,8000.0,1000],["2023-12-27",8000.0,8000.0,7800.0,7900.0,44600],["2023-12-28",7900.0,8100.0,7900.0,8000.0,30000],["2023-12-29",8100.0,8100.0,8100.0,8100.0,100],["2024-01-02",8000.0,8000.0,7900.0,7900.0,31500],["2024-01-03",8000.0,8000.0,7300.0,7900.0,45800],["2024-01-04",7900.0,7900.0,7800.0,7900.0,31100],["2024-01-05",8500.0,8500.0,7300.0,7500.0,34000],["2024-01-08",7900.0,7900.0,7800.0,7800.0,5500],["2024-01-09",7900.0,7900.0,7500.0,7500.0,9600],["2024-01-10",7600.0,7700.0,7500.0,7700.0,14800],["2024-01-11",7600.0,7600.0,7500.0,7600.0,4900],["2024-01-12",7400.0,7600.0,7300.0,7500.0,13100],["2024-01-15",7600.0,7600.0,7500.0,7500.0,300],["2024-01-16",7600.0,7600.0,7200.0,7500.0,800],["2024-01-17",7300.0,7400.0,7300.0,7400.0,26500],["2024-01-18",7400.0,7600.0,7400.0,7600.0,1200],["2024-01-19",7300.0,7500.0,7300.0,7500.0,1100],["2024-01-22",7600.0,7600.0,7600.0,7600.0,100],["2024-01-23",7600.0,7800.0,7500.0,7800.0,1800],["2024-01-24",7400.0,7400.0,7400.0,7400.0,31000],["2024-01-25",7600.0,7600.0,7300.0,7500.0,5500],["2024-01-26",7600.0,7600.0,7200.0,7600.0,1400],["2024-01-29",7700.0,7700.0,7700.0,7700.0,100],["2024-01-30",7300.0,7700.0,7200.0,7700.0,5900],["2024-01-31",7700.0,7700.0,7700.0,7700.0,32600],["2024-02-01",7700.0,7700.0,7200.0,7500.0,6200],["2024-02-02",7700.0,8000.0,7500.0,7500.0,40800],["2024-02-05",7500.0,7500.0,7500.0,7500.0,100],["2024-02-06",7500.0,7500.0,7500.0,7500.0,2000],["2024-02-07",7500.0,7500.0,7500.0,7500.0,0],["2024-02-15",7200.0,7700.0,7000.0,7300.0,37800],["2024-02-16",7600.0,7600.0,7600.0,7600.0,100],["2024-02-19",7600.0,7600.0,7600.0,7600.0,5400],["2024-02-20",7300.0,7300.0,7300.0,7300.0,5300],["2024-02-21",7200.0,7300.0,7100.0,7300.0,34200],["2024-02-22",7500.0,7500.0,7200.0,7500.0,10700],["2024-02-23",7500.0,7500.0,7200.0,7500.0,21400],["2024-02-26",7300.0,7500.0,7200.0,7300.0,9200],["2024-02-27",7200.0,8000.0,7100.0,7400.0,45200],["2024-02-28",7600.0,8000.0,7500.0,8000.0,18800],["2024-02-29",7800.0,8700.0,7600.0,7600.0,12500],["2024-03-01",7800.0,7800.0,7800.0,7800.0,100],["2024-03-04",7800.0,8000.0,7500.0,8000.0,3800],["2024-03-05",8000.0,8000.0,8000.0,8000.0,0],["2024-03-06",7500.0,7700.0,7500.0,7700.0,2900],["2024-03-07",7600.0,7600.0,7100.0,7500.0,24000],["2024-03-08",7300.0,8000.0,7200.0,8000.0,4400],["2024-03-11",8000.0,8000.0,8000.0,8000.0,0],["2024-03-12",7300.0,7500.0,7300.0,7400.0,5400],["2024-03-13",7600.0,7600.0,7600.0,7600.0,100],["2024-03-14",7400.0,7500.0,7300.0,7300.0,13800],["2024-03-15",7300.0,7300.0,7300.0,7300.0,5200],["2024-03-18",7300.0,7400.0,7200.0,7200.0,21900],["2024-03-19",7500.0,7500.0,7500.0,7500.0,100],["2024-03-20",7400.0,7600.0,7300.0,7300.0,9000],["2024-03-21",7400.0,7400.0,7300.0,7400.0,11100],["2024-03-22",7400.0,7500.0,7300.0,7300.0,7400],["2024-03-25",7300.0,7400.0,7200.0,7400.0,3000],["2024-03-26",7500.0,7500.0,7400.0,7500.0,3400],["2024-03-27",7500.0,7800.0,7500.0,7800.0,1400],["2024-03-28",7800.0,8500.0,7700.0,8500.0,24400],["2024-03-29",8500.0,9300.0,8100.0,9300.0,13600],["2024-04-01",9500.0,9900.0,9300.0,9500.0,58400],["2024-04-02",9200.0,9500.0,9000.0,9000.0,5400],["2024-04-03",9200.0,9600.0,8800.0,9300.0,21100],["2024-04-04",9000.0,9400.0,8700.0,9400.0,7900],["2024-04-05",8900.0,9600.0,8900.0,9600.0,7100],["2024-04-08",9600.0,9700.0,9000.0,9600.0,42100],["2024-04-09",9100.0,9600.0,8700.0,9600.0,33700],["2024-04-10",9400.0,9400.0,9000.0,9400.0,6600],["2024-04-11",8800.0,9200.0,8500.0,9100.0,23000],["2024-04-12",8300.0,9400.0,8300.0,9400.0,22400],["2024-04-15",9300.0,9500.0,8700.0,9000.0,5700],["2024-04-16",8300.0,8800.0,8300.0,8800.0,9000],["2024-04-17",8300.0,9600.0,8200.0,9600.0,9700],["2024-04-19",9500.0,9700.0,8700.0,8700.0,5500],["2024-04-22",8400.0,9100.0,8400.0,9100.0,26400],["2024-04-23",9200.0,9200.0,9200.0,9200.0,2200],["2024-04-24",9000.0,9000.0,8500.0,9000.0,21500],["2024-04-25",8500.0,9000.0,8400.0,9000.0,10800],["2024-04-26",8500.0,9200.0,8400.0,8700.0,29800],["2024-05-02",8400.0,8700.0,8300.0,8700.0,9600],["2024-05-03",8300.0,8400.0,8200.0,8200.0,7100],["2024-05-06",8200.0,8400.0,8200.0,8400.0,3500],["2024-05-07",8500.0,8500.0,8300.0,8400.0,6400],["2024-05-08",8400.0,8500.0,8200.0,8400.0,3900],["2024-05-09",8400.0,8500.0,8200.0,8500.0,10600],["2024-05-10",8500.0,8500.0,8500.0,8500.0,11400],["2024-05-13",8200.0,8500.0,8200.0,8200.0,7500],["2024-05-14",8500.0,8900.0,8500.0,8900.0,8100],["2024-05-15",8900.0,9000.0,8900.0,9000.0,1600],["2024-05-16",8800.0,8800.0,8800.0,8800.0,8300],["2024-05-17",8800.0,9400.0,8700.0,9000.0,33600],["2024-05-20",9000.0,9400.0,8300.0,9200.0,33200],["2024-05-21",9200.0,9400.0,8700.0,9400.0,54300],["2024-05-22",9300.0,9400.0,8800.0,9300.0,42700],["2024-05-23",9200.0,9300.0,9000.0,9300.0,34600],["2024-05-24",8600.0,9300.0,8500.0,9200.0,37600],["2024-05-27",9100.0,9200.0,8600.0,9200.0,25300],["2024-05-28",8600.0,9500.0,8600.0,9100.0,89300],["2024-05-29",9100.0,9300.0,8900.0,9300.0,31500],["2024-05-30",8600.0,9400.0,8500.0,9100.0,51400],["2024-05-31",8900.0,9200.0,8400.0,9200.0,35500],["2024-06-03",9100.0,9200.0,8600.0,9100.0,31800],["2024-06-04",8600.0,9400.0,8200.0,9200.0,45100],["2024-06-05",9000.0,9200.0,8800.0,9100.0,36500],["2024-06-06",9000.0,9500.0,8700.0,9300.0,47600],["2024-06-07",9300.0,9500.0,8600.0,9500.0,65300],["2024-06-10",9000.0,9400.0,8900.0,9300.0,32900],["2024-06-11",8800.0,9400.0,8400.0,9300.0,59500],["2024-06-12",9200.0,9400.0,8900.0,9400.0,37000],["2024-06-13",9000.0,9400.0,8800.0,9400.0,71300],["2024-06-14",9400.0,10300.0,9400.0,10300.0,165800],["2024-06-17",10500.0,11300.0,10000.0,10200.0,43100],["2024-06-18",10700.0,11200.0,10100.0,10600.0,22100],["2024-06-19",11000.0,11000.0,10100.0,10700.0,32300],["2024-06-20",10600.0,11000.0,10100.0,10100.0,108000],["2024-06-21",10300.0,10500.0,10000.0,10500.0,56800],["2024-06-24",10500.0,10600.0,9600.0,10300.0,99800],["2024-06-25",10200.0,10400.0,9300.0,10400.0,54800],["2024-06-26",10300.0,10400.0,9600.0,10000.0,27700],["2024-06-27",9700.0,10100.0,9600.0,9700.0,23300],["2024-06-28",9500.0,10100.0,9500.0,10000.0,9400],["2024-07-01",9100.0,10300.0,9100.0,10300.0,44000],["2024-07-02",9700.0,10200.0,9700.0,10100.0,35000],["2024-07-03",10300.0,10300.0,9800.0,10100.0,26600],["2024-07-04",9800.0,10200.0,9600.0,9900.0,48100],["2024-07-05",10000.0,10300.0,9700.0,9700.0,26200],["2024-07-08",9700.0,10000.0,9600.0,9900.0,32600],["2024-07-09",9600.0,9900.0,9600.0,9900.0,25100],["2024-07-10",10000.0,10100.0,9700.0,9700.0,27200],["2024-07-11",9900.0,10000.0,9700.0,9900.0,14800],["2024-07-12",9700.0,9800.0,9400.0,9500.0,31400],["2024-07-15",9600.0,9900.0,9500.0,9700.0,28500],["2024-07-16",9600.0,9700.0,9500.0,9700.0,47700],["2024-07-17",9400.0,9800.0,9200.0,9600.0,138600],["2024-07-18",9300.0,9700.0,9300.0,9500.0,55200],["2024-07-19",9400.0,9500.0,9100.0,9500.0,185500],["2024-07-22",9200.0,9200.0,8900.0,8900.0,19600],["2024-07-23",8600.0,9300.0,8500.0,9300.0,33100],["2024-07-24",9500.0,9600.0,9100.0,9600.0,33200],["2024-07-25",9100.0,9400.0,9000.0,9300.0,51700],["2024-07-26",9200.0,9300.0,8700.0,8700.0,37300],["2024-07-29",8700.0,9100.0,8700.0,9000.0,29300],["2024-07-30",9000.0,9100.0,8700.0,9000.0,28600],["2024-07-31",8800.0,9000.0,8800.0,9000.0,20500],["2024-08-01",9100.0,9100.0,8900.0,9000.0,22000],["2024-08-02",9000.0,9500.0,8400.0,9500.0,25000],["2024-08-05",9000.0,9300.0,8600.0,8600.0,29400],["2024-08-06",8700.0,8800.0,8400.0,8800.0,38700],["2024-08-07",8600.0,8900.0,8500.0,8900.0,25400],["2024-08-08",8900.0,9200.0,8400.0,8400.0,31800],["2024-08-09",8400.0,9000.0,8200.0,9000.0,34300],["2024-08-12",8500.0,8900.0,8500.0,8800.0,30800],["2024-08-13",8900.0,9000.0,8500.0,9000.0,29500],["2024-08-14",8800.0,8900.0,8500.0,8700.0,21900],["2024-08-15",8700.0,8700.0,8300.0,8400.0,34500],["2024-08-16",8500.0,8600.0,8300.0,8400.0,15400],["2024-08-19",8300.0,8300.0,7900.0,8300.0,32400],["2024-08-20",8100.0,8200.0,8000.0,8100.0,20400],["2024-08-21",8100.0,8200.0,8000.0,8100.0,11600],["2024-08-22",8100.0,8100.0,7800.0,7900.0,21600],["2024-08-23",7800.0,8200.0,7800.0,8000.0,28700],["2024-08-26",8000.0,8100.0,7800.0,8000.0,20500],["2024-08-27",7800.0,8000.0,7700.0,7800.0,26700],["2024-08-28",7700.0,7800.0,7600.0,7600.0,20500],["2024-08-29",7900.0,7900.0,7600.0,7700.0,12000],["2024-08-30",7700.0,7800.0,7500.0,7800.0,21900],["2024-09-04",7700.0,7700.0,7300.0,7300.0,37100],["2024-09-05",7600.0,7900.0,7400.0,7900.0,11800],["2024-09-06",7400.0,7600.0,7400.0,7600.0,9900],["2024-09-09",7500.0,7600.0,7000.0,7400.0,31200],["2024-09-10",7100.0,7400.0,7000.0,7200.0,27600],["2024-09-11",7200.0,7600.0,7100.0,7600.0,11400],["2024-09-12",7500.0,7500.0,7200.0,7400.0,21300],["2024-09-13",7700.0,7700.0,7100.0,7400.0,29400],["2024-09-16",7200.0,7300.0,7200.0,7200.0,16000],["2024-09-17",7100.0,7400.0,7100.0,7400.0,5700],["2024-09-18",7400.0,7700.0,7200.0,7300.0,6700],["2024-09-19",7200.0,7400.0,7100.0,7400.0,19100],["2024-09-20",7200.0,7400.0,7100.0,7400.0,21500],["2024-09-23",7200.0,7200.0,7100.0,7200.0,34800],["2024-09-24",7100.0,7100.0,6900.0,7100.0,29100],["2024-09-25",7100.0,7200.0,6900.0,7200.0,26800],["2024-09-26",7000.0,7300.0,7000.0,7000.0,2000],["2024-09-27",6900.0,7100.0,6900.0,7100.0,200],["2024-09-30",7100.0,7100.0,7100.0,7100.0,100],["2024-10-01",6900.0,7100.0,6900.0,7100.0,400],["2024-10-02",7000.0,7100.0,6900.0,7100.0,2300],["2024-10-03",6900.0,7000.0,6900.0,7000.0,7600],["2024-10-04",7000.0,7000.0,7000.0,7000.0,0],["2024-10-07",6900.0,6900.0,6900.0,6900.0,1700],["2024-10-08",6900.0,7100.0,6900.0,7100.0,1400],["2024-10-09",6700.0,6700.0,6700.0,6700.0,900],["2024-10-10",7000.0,7000.0,7000.0,7000.0,1600],["2024-10-11",7000.0,7100.0,7000.0,7100.0,1600],["2024-10-14",7100.0,7100.0,7100.0,7100.0,500],["2024-10-15",7100.0,7100.0,7100.0,7100.0,0],["2024-10-16",7100.0,7100.0,7100.0,7100.0,0],["2024-10-17",7100.0,7100.0,7100.0,7100.0,0],["2024-10-18",7100.0,7100.0,7100.0,7100.0,0],["2024-10-21",7100.0,7100.0,6800.0,7100.0,2300],["2024-10-22",7100.0,7100.0,7100.0,7100.0,0],["2024-10-23",7100.0,7100.0,7100.0,7100.0,0],["2024-10-24",6800.0,7100.0,6800.0,7000.0,6900],["2024-10-25",6800.0,7000.0,6800.0,6900.0,4300],["2024-10-28",6800.0,7000.0,6800.0,6900.0,15800],["2024-10-29",6800.0,7100.0,6800.0,7000.0,15100],["2024-10-30",7000.0,7000.0,6600.0,7000.0,7900],["2024-10-31",6900.0,7000.0,6700.0,6900.0,26900],["2024-11-01",6700.0,6900.0,6700.0,6900.0,14400],["2024-11-04",6800.0,7000.0,6700.0,6900.0,15800],["2024-11-05",6800.0,6900.0,6700.0,6700.0,24800],["2024-11-06",6800.0,7000.0,6700.0,6900.0,15700],["2024-11-07",6800.0,6900.0,6700.0,6900.0,15400],["2024-11-08",6700.0,6800.0,6600.0,6800.0,11000],["2024-11-11",6700.0,7400.0,6700.0,6900.0,26900],["2024-11-12",7000.0,7500.0,6900.0,6900.0,23900],["2024-11-13",6800.0,6900.0,6600.0,6900.0,8800],["2024-11-14",7000.0,7100.0,6900.0,7000.0,22900],["2024-11-15",6800.0,7000.0,6800.0,7000.0,12000],["2024-11-18",6900.0,6900.0,6700.0,6900.0,27100],["2024-11-19",6700.0,7100.0,6600.0,7100.0,22100],["2024-11-20",7000.0,7000.0,6700.0,6800.0,17500],["2024-11-21",6600.0,6800.0,6600.0,6800.0,15300],["2024-11-22",7000.0,7000.0,6600.0,6800.0,18200],["2024-11-25",6800.0,7000.0,6700.0,7000.0,17400],["2024-11-26",6800.0,7000.0,6700.0,6800.0,29500],["2024-11-27",6800.0,6800.0,6700.0,6800.0,12800],["2024-11-28",6800.0,6800.0,6600.0,6800.0,21100],["2024-11-29",6600.0,6800.0,6600.0,6800.0,6800],["2024-12-02",6700.0,6900.0,6600.0,6800.0,12100],["2024-12-03",6700.0,6800.0,6600.0,6800.0,5600],["2024-12-04",6700.0,6900.0,6700.0,6900.0,10200],["2024-12-05",6700.0,6800.0,6700.0,6800.0,2800],["2024-12-06",6700.0,6900.0,6700.0,6800.0,8800],["2024-12-09",6700.0,6800.0,6700.0,6700.0,19400],["2024-12-10",6700.0,6800.0,6600.0,6800.0,9000],["2024-12-11",6700.0,6700.0,6600.0,6600.0,4500],["2024-12-12",6700.0,6700.0,6700.0,6700.0,200],["2024-12-13",6600.0,7000.0,6600.0,7000.0,23400],["2024-12-16",7000.0,7000.0,7000.0,7000.0,0],["2024-12-17",6800.0,6900.0,6700.0,6700.0,18800],["2024-12-18",6700.0,7000.0,6700.0,7000.0,29700],["2024-12-19",7000.0,7300.0,6900.0,7300.0,45900],["2024-12-20",7200.0,7400.0,6800.0,7400.0,28100],["2024-12-23",7400.0,7900.0,7100.0,7800.0,13800],["2024-12-24",7800.0,8000.0,7400.0,7800.0,23300],["2024-12-25",7600.0,7800.0,7500.0,7600.0,11600],["2024-12-26",7700.0,7800.0,7100.0,7400.0,11400],["2024-12-27",7600.0,7600.0,7100.0,7500.0,7800],["2024-12-30",7500.0,7600.0,7300.0,7500.0,500],["2024-12-31",7100.0,7400.0,7100.0,7400.0,12700],["2025-01-02",7200.0,8000.0,7200.0,8000.0,6800],["2025-01-03",7900.0,7900.0,7700.0,7800.0,9100],["2025-01-06",7600.0,7600.0,7500.0,7500.0,800],["2025-01-07",7200.0,7400.0,7100.0,7100.0,11200],["2025-01-08",6900.0,7000.0,6800.0,6900.0,20500],["2025-01-09",6900.0,7100.0,6700.0,7100.0,12200],["2025-01-10",7100.0,7100.0,6900.0,7100.0,9000],["2025-01-13",7000.0,7000.0,6900.0,6900.0,2500],["2025-01-14",6900.0,7000.0,6900.0,7000.0,5700],["2025-01-15",6700.0,7000.0,6400.0,7000.0,5100],["2025-01-16",6700.0,7400.0,6700.0,7400.0,7900],["2025-01-17",7200.0,7500.0,6800.0,7200.0,3000],["2025-01-20",7300.0,7300.0,6800.0,7100.0,7900],["2025-01-21",7000.0,7000.0,6800.0,7000.0,2000],["2025-01-22",7000.0,7100.0,6700.0,6700.0,15000],["2025-01-23",6900.0,7000.0,6700.0,6700.0,3300],["2025-01-24",7000.0,7000.0,6600.0,6600.0,8500],["2025-02-03",6800.0,7200.0,6800.0,7200.0,23700],["2025-02-04",7400.0,7500.0,7200.0,7200.0,9500],["2025-02-05",7200.0,7300.0,7100.0,7300.0,6800],["2025-02-06",7200.0,7500.0,7100.0,7500.0,3800],["2025-02-07",7400.0,7500.0,7400.0,7500.0,2500],["2025-02-10",7400.0,7500.0,7400.0,7500.0,1400],["2025-02-11",7400.0,7400.0,7000.0,7300.0,16400],["2025-02-12",7300.0,7500.0,7300.0,7500.0,3600],["2025-02-13",7200.0,7200.0,7100.0,7100.0,4600],["2025-02-14",7000.0,7100.0,7000.0,7100.0,1300],["2025-02-17",7100.0,7800.0,6800.0,7300.0,3300],["2025-02-18",7400.0,7400.0,7400.0,7400.0,400],["2025-02-19",7000.0,7300.0,6700.0,7000.0,2600],["2025-02-20",7000.0,7100.0,7000.0,7000.0,8200],["2025-02-21",6900.0,7300.0,6800.0,7000.0,17000],["2025-02-24",7300.0,7700.0,6800.0,6800.0,6400],["2025-02-25",6800.0,7200.0,6800.0,7200.0,29100],["2025-02-26",6900.0,6900.0,6900.0,6900.0,300],["2025-02-27",6900.0,7000.0,6900.0,7000.0,1300],["2025-02-28",6900.0,7000.0,6700.0,7000.0,65500],["2025-03-03",6800.0,7000.0,6800.0,6800.0,3200],["2025-03-04",6800.0,6800.0,6800.0,6800.0,200],["2025-03-05",6800.0,6900.0,6800.0,6900.0,1500],["2025-03-06",6800.0,7000.0,6800.0,6800.0,12300],["2025-03-07",6700.0,6700.0,6700.0,6700.0,100],["2025-03-10",6800.0,7000.0,6800.0,6800.0,7200],["2025-03-11",6800.0,6900.0,6800.0,6900.0,7200],["2025-03-12",6900.0,6900.0,6900.0,6900.0,600],["2025-03-13",7000.0,7000.0,6700.0,6700.0,3300],["2025-03-14",6900.0,6900.0,6700.0,6700.0,400],["2025-03-17",6900.0,6900.0,6900.0,6900.0,500],["2025-03-18",6900.0,6900.0,6800.0,6800.0,2700],["2025-03-19",6600.0,6700.0,6400.0,6700.0,24400],["2025-03-20",6700.0,6800.0,6400.0,6800.0,4300],["2025-03-21",6600.0,6700.0,6500.0,6500.0,5300],["2025-03-24",6400.0,6800.0,6400.0,6800.0,2700],["2025-03-25",6800.0,6800.0,6500.0,6500.0,18300],["2025-03-26",6700.0,6700.0,6700.0,6700.0,4500],["2025-03-27",6500.0,6600.0,6500.0,6600.0,1800],["2025-03-28",6500.0,6500.0,6400.0,6400.0,400],["2025-03-31",6500.0,6500.0,6500.0,6500.0,500],["2025-04-01",6400.0,6500.0,6400.0,6500.0,14300],["2025-04-02",6300.0,6700.0,6300.0,6700.0,6500],["2025-04-03",6400.0,6500.0,6100.0,6100.0,12200],["2025-04-04",6100.0,6100.0,5700.0,6100.0,3100],["2025-04-08",5600.0,6100.0,5500.0,6100.0,3400],["2025-04-09",5500.0,6000.0,5500.0,5900.0,13700],["2025-04-10",6200.0,6400.0,6200.0,6400.0,9700],["2025-04-11",6400.0,6600.0,6000.0,6600.0,13000],["2025-04-14",6200.0,6500.0,6200.0,6500.0,500],["2025-04-15",6500.0,6500.0,6500.0,6500.0,0],["2025-04-16",6500.0,6500.0,6500.0,6500.0,0],["2025-04-17",6400.0,6400.0,6400.0,6400.0,1900],["2025-04-18",6500.0,6500.0,5900.0,5900.0,4600],["2025-04-21",5900.0,5900.0,5900.0,5900.0,1500],["2025-04-22",6000.0,6000.0,5500.0,6000.0,4300],["2025-04-23",5900.0,6000.0,5900.0,6000.0,2000],["2025-04-24",5900.0,5900.0,5700.0,5800.0,7800],["2025-04-25",5800.0,5900.0,5800.0,5900.0,1800],["2025-04-28",5800.0,5800.0,5800.0,5800.0,1800],["2025-04-29",5800.0,5800.0,5800.0,5800.0,600],["2025-05-05",5800.0,5800.0,5500.0,5700.0,5600],["2025-05-06",5700.0,5700.0,5700.0,5700.0,0],["2025-05-07",5500.0,5700.0,5300.0,5400.0,12000],["2025-05-08",5600.0,5600.0,5600.0,5600.0,1900],["2025-05-09",5800.0,5800.0,5800.0,5800.0,200],["2025-05-12",5800.0,5800.0,5600.0,5800.0,1300],["2025-05-13",5800.0,6200.0,5700.0,6200.0,8900],["2025-05-14",6200.0,6800.0,6200.0,6800.0,10000],["2025-05-15",6900.0,6900.0,6500.0,6900.0,6000],["2025-05-16",6600.0,7200.0,6600.0,7200.0,10300],["2025-05-19",7200.0,7400.0,7200.0,7300.0,8100],["2025-05-20",7400.0,7400.0,7400.0,7400.0,2000],["2025-05-21",7000.0,7500.0,7000.0,7500.0,1700],["2025-05-22",7500.0,7600.0,7200.0,7400.0,3900],["2025-05-23",7400.0,8000.0,7400.0,8000.0,17100],["2025-05-26",7400.0,7800.0,7300.0,7800.0,4700],["2025-05-27",7500.0,7500.0,7300.0,7500.0,5900],["2025-05-28",7100.0,7400.0,7000.0,7400.0,8600],["2025-05-29",7600.0,8100.0,7500.0,7500.0,3100],["2025-05-30",7500.0,7500.0,7500.0,7500.0,200],["2025-06-02",7000.0,8000.0,6800.0,8000.0,14100],["2025-06-03",7600.0,7800.0,7200.0,7800.0,60000],["2025-06-04",7300.0,7800.0,7300.0,7800.0,6400],["2025-06-05",7300.0,7700.0,7300.0,7700.0,600],["2025-06-06",7100.0,7800.0,7100.0,7800.0,5000],["2025-06-09",7800.0,7900.0,7800.0,7900.0,3300],["2025-06-10",7900.0,8000.0,7300.0,8000.0,36000],["2025-06-11",7300.0,8000.0,7300.0,8000.0,39200],["2025-06-12",7500.0,8000.0,7400.0,8000.0,48500],["2025-06-13",7500.0,8000.0,7500.0,8000.0,21300],["2025-06-16",7900.0,8100.0,7900.0,8100.0,29500],["2025-06-17",7900.0,8200.0,7800.0,8200.0,18100],["2025-06-18",8000.0,8200.0,7800.0,8200.0,10600],["2025-06-19",8200.0,8900.0,7900.0,8600.0,8000],["2025-06-20",7900.0,8600.0,7800.0,8600.0,25300],["2025-06-23",7900.0,8600.0,7800.0,8400.0,2600],["2025-06-24",8300.0,8300.0,8200.0,8200.0,16500],["2025-06-25",8000.0,8200.0,8000.0,8200.0,5000],["2025-06-26",7600.0,8100.0,7600.0,8100.0,500],["2025-06-27",7400.0,7900.0,7400.0,7900.0,2300],["2025-06-30",7800.0,7900.0,7800.0,7900.0,1000],["2025-07-01",7900.0,7900.0,7900.0,7900.0,0],["2025-07-02",7900.0,7900.0,7900.0,7900.0,0],["2025-07-03",7300.0,7900.0,7300.0,7900.0,200],["2025-07-04",7900.0,8300.0,7900.0,8200.0,22700],["2025-07-07",8000.0,8000.0,8000.0,8000.0,1100],["2025-07-08",8000.0,8500.0,8000.0,8500.0,9400],["2025-07-09",8500.0,8500.0,8500.0,8500.0,0],["2025-07-10",8500.0,8500.0,8500.0,8500.0,0],["2025-07-11",9000.0,9000.0,7900.0,8500.0,57100],["2025-07-14",9000.0,9000.0,9000.0,9000.0,600],["2025-07-15",8500.0,8500.0,8500.0,8500.0,300],["2025-07-16",8800.0,8800.0,8800.0,8800.0,100],["2025-07-17",8800.0,8800.0,8800.0,8800.0,2000],["2025-07-18",8800.0,8800.0,8000.0,8800.0,20800],["2025-07-21",8200.0,8800.0,8000.0,8800.0,5800],["2025-07-22",8000.0,8400.0,8000.0,8400.0,6800],["2025-07-23",8100.0,8100.0,8100.0,8100.0,100],["2025-07-24",8000.0,8200.0,7900.0,8200.0,2000],["2025-07-25",8200.0,8200.0,8200.0,8200.0,0],["2025-07-28",8200.0,8200.0,8200.0,8200.0,0],["2025-07-29",7400.0,8100.0,7400.0,8100.0,28000],["2025-07-30",8100.0,8100.0,8100.0,8100.0,100],["2025-07-31",8900.0,8900.0,8900.0,8900.0,19700],["2025-08-01",9500.0,9500.0,9000.0,9000.0,200],["2025-08-04",9500.0,9500.0,8300.0,9300.0,44800],["2025-08-05",9300.0,10000.0,8600.0,9700.0,33000],["2025-08-06",10000.0,10400.0,8800.0,10000.0,22300],["2025-08-07",9900.0,10000.0,9000.0,10000.0,66200],["2025-08-08",9500.0,11000.0,9000.0,11000.0,54100],["2025-08-11",11000.0,11000.0,9900.0,11000.0,26900],["2025-08-12",9900.0,10600.0,9900.0,10500.0,25900],["2025-08-13",9600.0,10500.0,9500.0,10000.0,13800],["2025-08-14",9900.0,10400.0,9900.0,10200.0,16800],["2025-08-15",10000.0,10000.0,10000.0,10000.0,3000],["2025-08-18",10000.0,10000.0,10000.0,10000.0,9200],["2025-08-19",9800.0,9900.0,9500.0,9900.0,4800],["2025-08-20",9400.0,10700.0,9100.0,10700.0,15100],["2025-08-21",10700.0,11700.0,10000.0,11500.0,21000],["2025-08-22",10400.0,11500.0,10400.0,11400.0,10600],["2025-08-25",10900.0,10900.0,10900.0,10900.0,300],["2025-08-26",10200.0,11000.0,10200.0,11000.0,22200],["2025-08-27",10000.0,10800.0,9900.0,10800.0,13900],["2025-08-28",11000.0,11000.0,10600.0,10700.0,7200],["2025-08-29",10700.0,10700.0,10700.0,10700.0,0],["2025-09-03",9700.0,10200.0,9700.0,10200.0,3500],["2025-09-04",9600.0,10200.0,9500.0,10200.0,5600],["2025-09-05",10900.0,10900.0,10900.0,10900.0,12700],["2025-09-08",10900.0,10900.0,10900.0,10900.0,0],["2025-09-09",10900.0,10900.0,10900.0,10900.0,0],["2025-09-10",10200.0,10500.0,10200.0,10500.0,4500],["2025-09-11",10400.0,10400.0,9500.0,10200.0,4200],["2025-09-12",10400.0,10400.0,9500.0,10200.0,6500],["2025-09-15",10200.0,10200.0,10200.0,10200.0,0],["2025-09-16",9700.0,10000.0,9700.0,10000.0,21300],["2025-09-17",10000.0,10000.0,10000.0,10000.0,0],["2025-09-18",10000.0,10000.0,10000.0,10000.0,0],["2025-09-19",9400.0,10000.0,9300.0,10000.0,5500],["2025-09-22",9500.0,9600.0,9500.0,9500.0,10200],["2025-09-23",9300.0,9500.0,9200.0,9500.0,800],["2025-09-24",9300.0,10000.0,9300.0,9800.0,600],["2025-09-25",9400.0,9900.0,9100.0,9900.0,4600],["2025-09-26",9800.0,10000.0,9800.0,10000.0,400],["2025-09-29",10000.0,10000.0,9600.0,9800.0,5400],["2025-09-30",9800.0,9800.0,9800.0,9800.0,100],["2025-10-01",9700.0,9700.0,9700.0,9700.0,200],["2025-10-02",9700.0,10400.0,9000.0,10200.0,1100],["2025-10-03",9900.0,10900.0,9900.0,10900.0,5600],["2025-10-06",10900.0,10900.0,10900.0,10900.0,0],["2025-10-07",10900.0,10900.0,10900.0,10900.0,0],["2025-10-08",10900.0,10900.0,10900.0,10900.0,0],["2025-10-09",9900.0,9900.0,9900.0,9900.0,700],["2025-10-10",9200.0,9900.0,9100.0,9900.0,2400],["2025-10-13",9000.0,9900.0,9000.0,9900.0,3100],["2025-10-14",9000.0,10100.0,9000.0,10100.0,1100],["2025-10-15",9200.0,9200.0,9200.0,9200.0,1300],["2025-10-16",9500.0,9500.0,9500.0,9500.0,100],["2025-10-17",9500.0,9500.0,9500.0,9500.0,0],["2025-10-20",8800.0,9400.0,8700.0,9400.0,6100],["2025-10-21",9400.0,9400.0,9400.0,9400.0,0],["2025-10-22",9500.0,10200.0,9500.0,10200.0,300],["2025-10-23",10200.0,10200.0,10200.0,10200.0,0],["2025-10-24",10200.0,10200.0,10200.0,10200.0,0],["2025-10-27",10200.0,10200.0,10200.0,10200.0,0],["2025-10-28",9200.0,9200.0,9200.0,9200.0,2200],["2025-10-29",9100.0,9100.0,8300.0,8900.0,11100],["2025-10-30",8800.0,8800.0,8400.0,8500.0,5600],["2025-10-31",8500.0,8500.0,8000.0,8500.0,700],["2025-11-03",8000.0,8900.0,8000.0,8900.0,3300],["2025-11-04",8900.0,8900.0,8900.0,8900.0,0],["2025-11-05",8900.0,8900.0,8900.0,8900.0,0],["2025-11-06",8900.0,8900.0,8900.0,8900.0,0],["2025-11-07",8900.0,8900.0,8900.0,8900.0,0],["2025-11-10",8900.0,8900.0,8900.0,8900.0,0],["2025-11-11",8900.0,8900.0,8900.0,8900.0,0],["2025-11-12",8900.0,8900.0,8900.0,8900.0,0],["2025-11-13",8900.0,8900.0,8900.0,8900.0,0],["2025-11-14",8900.0,8900.0,8900.0,8900.0,0],["2025-11-17",8900.0,8900.0,8900.0,8900.0,100],["2025-11-18",9500.0,9500.0,8600.0,8600.0,1378492],["2025-11-19",8900.0,8900.0,8500.0,8900.0,2944519],["2025-11-20",8900.0,8900.0,8900.0,8900.0,604922],["2025-11-21",8900.0,8900.0,8900.0,8900.0,925612],["2025-11-24",8900.0,8900.0,8900.0,8900.0,0],["2025-11-25",8900.0,8900.0,8900.0,8900.0,1000000],["2025-11-26",8900.0,8900.0,8900.0,8900.0,0],["2025-11-27",8900.0,8900.0,8900.0,8900.0,1000000],["2025-11-28",8900.0,8900.0,8900.0,8900.0,1000000],["2025-12-01",8900.0,8900.0,8900.0,8900.0,446236],["2025-12-02",8900.0,8900.0,8900.0,8900.0,0],["2025-12-03",9700.0,9700.0,8100.0,8900.0,800],["2025-12-04",8900.0,8900.0,8900.0,8900.0,0],["2025-12-05",8900.0,8900.0,8900.0,8900.0,0],["2025-12-08",8900.0,8900.0,8900.0,8900.0,0],["2025-12-09",8200.0,8900.0,8100.0,8700.0,36300],["2025-12-10",8700.0,8700.0,8700.0,8700.0,0],["2025-12-11",8700.0,8700.0,8700.0,8700.0,0],["2025-12-12",8700.0,8700.0,8700.0,8700.0,0],["2025-12-15",8700.0,8700.0,8700.0,8700.0,0],["2025-12-16",8200.0,8700.0,8200.0,8700.0,400],["2025-12-17",8700.0,8700.0,8700.0,8700.0,0],["2025-12-18",8900.0,8900.0,8900.0,8900.0,1500],["2025-12-19",8700.0,8900.0,8700.0,8900.0,1000],["2025-12-22",8900.0,8900.0,8900.0,8900.0,0],["2025-12-23",8900.0,8900.0,8900.0,8900.0,0],["2025-12-24",8300.0,8900.0,8300.0,8900.0,500],["2025-12-25",8900.0,8900.0,8900.0,8900.0,0],["2025-12-26",8900.0,8900.0,8900.0,8900.0,0],["2025-12-29",8900.0,8900.0,8900.0,8900.0,0],["2025-12-30",8900.0,8900.0,8900.0,8900.0,0],["2025-12-31",8900.0,8900.0,8900.0,8900.0,0],["2026-01-05",8900.0,8900.0,8900.0,8900.0,200],["2026-01-06",8100.0,8100.0,8100.0,8100.0,100],["2026-01-07",7500.0,8500.0,7500.0,8500.0,1000],["2026-01-08",7800.0,8500.0,7800.0,8500.0,900],["2026-01-09",8500.0,8500.0,8500.0,8500.0,0],["2026-01-12",8500.0,8500.0,8500.0,8500.0,0],["2026-01-13",8500.0,8500.0,8500.0,8500.0,0],["2026-01-14",8500.0,8500.0,8500.0,8500.0,0],["2026-01-15",8500.0,8500.0,8500.0,8500.0,0],["2026-01-16",8500.0,8500.0,8500.0,8500.0,0],["2026-01-19",8500.0,8500.0,8500.0,8500.0,0],["2026-01-20",7700.0,8000.0,7700.0,8000.0,400],["2026-01-21",8300.0,8300.0,8300.0,8300.0,100],["2026-01-22",8300.0,8300.0,8300.0,8300.0,0],["2026-01-23",8300.0,8300.0,8300.0,8300.0,0],["2026-01-26",8900.0,8900.0,8900.0,8900.0,100],["2026-01-27",8900.0,8900.0,8900.0,8900.0,0],["2026-01-28",8900.0,8900.0,8900.0,8900.0,0],["2026-01-29",8100.0,8700.0,8100.0,8700.0,200],["2026-01-30",7900.0,8400.0,7900.0,8400.0,3100],["2026-02-02",9000.0,9000.0,8600.0,8600.0,500],["2026-02-03",8600.0,8600.0,8600.0,8600.0,0],["2026-02-04",8600.0,8600.0,8600.0,8600.0,0],["2026-02-05",8400.0,8400.0,8400.0,8400.0,100],["2026-02-06",9000.0,9000.0,8400.0,8600.0,300],["2026-02-09",8600.0,8600.0,8600.0,8600.0,0],["2026-02-10",8600.0,8600.0,8600.0,8600.0,0],["2026-02-11",8600.0,8600.0,8600.0,8600.0,0],["2026-02-12",8600.0,8600.0,8600.0,8600.0,0],["2026-02-13",8600.0,8600.0,8600.0,8600.0,0],["2026-02-23",8600.0,8600.0,8600.0,8600.0,0],["2026-02-24",8600.0,8600.0,8600.0,8600.0,0],["2026-02-25",8600.0,8600.0,8600.0,8600.0,0],["2026-02-26",8600.0,8600.0,8600.0,8600.0,0],["2026-02-27",8600.0,8600.0,8600.0,8600.0,0],["2026-03-02",8600.0,8600.0,8600.0,8600.0,0],["2026-03-03",8000.0,8000.0,7800.0,8000.0,400],["2026-03-04",8400.0,8400.0,8400.0,8400.0,100],["2026-03-05",8400.0,8400.0,8400.0,8400.0,0],["2026-03-06",8400.0,8400.0,8400.0,8400.0,0],["2026-03-09",8400.0,8400.0,8400.0,8400.0,0],["2026-03-10",8400.0,8400.0,8400.0,8400.0,0],["2026-03-11",8400.0,8400.0,8400.0,8400.0,0],["2026-03-12",8400.0,8400.0,8400.0,8400.0,0],["2026-03-13",8400.0,8400.0,8400.0,8400.0,0],["2026-03-16",8400.0,8400.0,8400.0,8400.0,0],["2026-03-17",8400.0,8400.0,8400.0,8400.0,0],["2026-03-18",8400.0,8400.0,8400.0,8400.0,0],["2026-03-19",7600.0,8000.0,7600.0,7900.0,5200],["2026-03-20",8500.0,8500.0,7200.0,7600.0,1700],["2026-03-23",7600.0,7600.0,7600.0,7600.0,0],["2026-03-24",8000.0,8000.0,6900.0,7900.0,1200],["2026-03-25",7800.0,7800.0,7800.0,7800.0,100],["2026-03-26",7800.0,7800.0,7800.0,7800.0,0],["2026-03-27",7800.0,7800.0,7800.0,7800.0,100],["2026-03-30",7800.0,7800.0,7800.0,7800.0,0],["2026-03-31",7800.0,7800.0,7800.0,7800.0,0],["2026-04-01",7500.0,7700.0,7500.0,7700.0,2300],["2026-04-02",7700.0,7700.0,7700.0,7700.0,0],["2026-04-03",8300.0,8300.0,7500.0,7700.0,2000],["2026-04-06",7700.0,7700.0,7700.0,7700.0,0],["2026-04-07",7700.0,7700.0,7700.0,7700.0,0],["2026-04-08",8000.0,8000.0,8000.0,8000.0,1700],["2026-04-09",8200.0,8200.0,8000.0,8000.0,300],["2026-04-10",8000.0,8000.0,8000.0,8000.0,100],["2026-04-13",8000.0,8000.0,8000.0,8000.0,0],["2026-04-14",8000.0,8000.0,8000.0,8000.0,0],["2026-04-15",8000.0,8000.0,8000.0,8000.0,0],["2026-04-16",8000.0,8000.0,8000.0,8000.0,0],["2026-04-17",8000.0,8000.0,8000.0,8000.0,0],["2026-04-20",8000.0,8000.0,8000.0,8000.0,0],["2026-04-21",8000.0,8000.0,8000.0,8000.0,0],["2026-04-22",8000.0,8000.0,8000.0,8000.0,0],["2026-04-23",8000.0,8000.0,8000.0,8000.0,0],["2026-04-24",8000.0,8000.0,8000.0,8000.0,0],["2026-04-28",8000.0,8000.0,8000.0,8000.0,0],["2026-04-29",8000.0,8000.0,8000.0,8000.0,0],["2026-05-04",8000.0,8000.0,8000.0,8000.0,0],["2026-05-05",8000.0,8000.0,8000.0,8000.0,0],["2026-05-06",8000.0,8000.0,8000.0,8000.0,0],["2026-05-07",8000.0,8000.0,8000.0,8000.0,0],["2026-05-08",7200.0,7500.0,7200.0,7500.0,400],["2026-05-11",7500.0,7500.0,7500.0,7500.0,0],["2026-05-12",8000.0,8000.0,8000.0,8000.0,100],["2026-05-13",8000.0,8000.0,8000.0,8000.0,0],["2026-05-14",8000.0,8000.0,8000.0,8000.0,0],["2026-05-15",8000.0,8000.0,8000.0,8000.0,0],["2026-05-18",7500.0,8000.0,7200.0,8000.0,5900],["2026-05-19",8000.0,8000.0,8000.0,8000.0,0],["2026-05-20",8000.0,8000.0,8000.0,8000.0,0],["2026-05-21",8000.0,8000.0,8000.0,8000.0,0],["2026-05-22",7400.0,8500.0,7200.0,8500.0,21000],["2026-05-25",8500.0,8500.0,8500.0,8500.0,0],["2026-05-26",8500.0,8500.0,8500.0,8500.0,0],["2026-05-27",8500.0,8500.0,8500.0,8500.0,0],["2026-05-28",7800.0,7800.0,7700.0,7700.0,13100],["2026-05-29",7500.0,7600.0,7000.0,7600.0,1344400],["2026-06-01",7600.0,8000.0,7300.0,7600.0,3945400],["2026-06-02",7500.0,7600.0,7200.0,7400.0,4865400],["2026-06-03",7300.0,7300.0,6700.0,7000.0,10300],["2026-06-04",7000.0,7500.0,6600.0,7500.0,5459100],["2026-06-05",7500.0,7700.0,6900.0,7500.0,3774100],["2026-06-08",7400.0,7600.0,7200.0,7600.0,4881400],["2026-06-09",7600.0,7700.0,7500.0,7700.0,3188200],["2026-06-10",7700.0,7700.0,7200.0,7400.0,15100],["2026-06-11",7400.0,7400.0,7400.0,7400.0,1400],["2026-06-12",7300.0,7400.0,7000.0,7400.0,4200],["2026-06-15",7000.0,7400.0,7000.0,7400.0,1700],["2026-06-16",7000.0,7400.0,6700.0,7400.0,6300],["2026-06-17",7300.0,7300.0,7300.0,7300.0,200],["2026-06-18",7300.0,7300.0,7300.0,7300.0,3100],["2026-06-19",7300.0,7300.0,7300.0,7300.0,0],["2026-06-22",6700.0,7300.0,6600.0,7300.0,5300],["2026-06-23",6700.0,7300.0,6700.0,7300.0,400],["2026-06-24",6700.0,7300.0,6700.0,7300.0,500],["2026-06-25",7200.0,7300.0,7000.0,7100.0,2000],["2026-06-26",7100.0,7100.0,7100.0,7100.0,0],["2026-06-29",7100.0,7300.0,7100.0,7100.0,1800],["2026-06-30",7100.0,7100.0,7100.0,7100.0,900],["2026-07-01",7200.0,7200.0,7100.0,7200.0,1900],["2026-07-02",7200.0,7200.0,7200.0,7200.0,6104100],["2026-07-03",7200.0,7200.0,7200.0,7200.0,5200],["2026-07-06",7000.0,7000.0,6900.0,7000.0,1000],["2026-07-07",7200.0,7200.0,7200.0,7200.0,100],["2026-07-08",7200.0,7200.0,7200.0,7200.0,400],["2026-07-09",7100.0,7100.0,7100.0,7100.0,100],["2026-07-10",7000.0,7000.0,7000.0,7000.0,500],["2026-07-13",6900.0,6900.0,6900.0,6900.0,100],["2026-07-14",6800.0,7100.0,6300.0,7100.0,6100],["2026-07-15",6600.0,7000.0,6600.0,7000.0,200],["2026-07-16",7000.0,7000.0,7000.0,7000.0,0],["2026-07-17",7000.0,7000.0,7000.0,7000.0,1300],["2026-07-20",7000.0,7000.0,7000.0,7000.0,0],["2026-07-21",7000.0,7000.0,7000.0,7000.0,0],["2026-07-22",6500.0,6700.0,6300.0,6500.0,8100],["2026-07-23",6900.0,6900.0,6900.0,6900.0,100],["2026-07-24",6300.0,6500.0,6300.0,6400.0,9800],["2026-07-27",6400.0,6400.0,6000.0,6000.0,700],["2026-07-28",6000.0,6000.0,6000.0,6000.0,100],["2026-07-29",6000.0,6400.0,6000.0,6400.0,15000],["2026-07-30",6400.0,6800.0,6400.0,6800.0,7200],["2026-07-31",6800.0,7200.0,6800.0,7200.0,9900],["2026-08-03",7200.0,7300.0,7100.0,7300.0,1300],["2026-08-04",6600.0,7000.0,6600.0,7000.0,300],["2026-08-05",6300.0,7000.0,6300.0,7000.0,1600],["2026-08-06",6400.0,7000.0,6300.0,6800.0,6800],["2026-08-07",6200.0,6700.0,6200.0,6700.0,300],["2026-08-10",6100.0,6100.0,6100.0,6100.0,700],["2026-08-11",6100.0,6600.0,6100.0,6600.0,400],["2026-08-12",6600.0,6600.0,6600.0,6600.0,1000],["2026-08-13",6800.0,6800.0,6800.0,6800.0,100],["2026-08-14",6800.0,6800.0,6800.0,6800.0,0],["2026-08-17",6200.0,6200.0,6200.0,6200.0,100],["2026-08-18",6700.0,6700.0,6700.0,6700.0,100],["2026-08-19",6700.0,6700.0,6700.0,6700.0,400],["2026-08-20",6700.0,6700.0,6700.0,6700.0,0],["2026-08-21",6700.0,6700.0,6700.0,6700.0,0],["2026-08-24",6700.0,6700.0,6700.0,6700.0,400],["2026-08-25",6100.0,6600.0,6100.0,6600.0,3400],["2026-08-26",6200.0,6600.0,6200.0,6600.0,1800],["2026-08-27",6200.0,6400.0,6200.0,6400.0,3200],["2026-08-28",6200.0,7000.0,6200.0,7000.0,6800],["2026-09-03",7000.0,7000.0,7000.0,7000.0,7500],["2026-09-04",7000.0,7000.0,7000.0,7000.0,2400],["2026-09-07",7000.0,7000.0,7000.0,7000.0,0],["2026-09-08",6300.0,7000.0,6300.0,7000.0,400],["2026-09-09",7000.0,7000.0,7000.0,7000.0,0],["2026-09-10",6300.0,6800.0,6300.0,6800.0,300],["2026-09-11",6500.0,6500.0,6500.0,6500.0,100],["2026-09-14",6000.0,6400.0,6000.0,6400.0,2100],["2026-09-15",6300.0,6900.0,6300.0,6900.0,2600],["2026-09-16",6300.0,7000.0,6300.0,7000.0,6100],["2026-09-17",7600.0,7600.0,7600.0,7600.0,600],["2026-09-18",7600.0,7600.0,7600.0,7600.0,0],["2026-09-21",7900.0,7900.0,7900.0,7900.0,1900],["2026-09-22",7900.0,7900.0,7900.0,7900.0,0],["2026-09-23",8500.0,8500.0,8500.0,8500.0,2800],["2026-09-24",8500.0,8500.0,8500.0,8500.0,0],["2026-09-25",9200.0,9200.0,9200.0,9200.0,3600],["2026-09-28",9900.0,9900.0,9900.0,9900.0,2000],["2026-09-29",9000.0,10000.0,9000.0,10000.0,5600],["2026-09-30",10100.0,10100.0,10100.0,10100.0,10900],["2026-10-01",9100.0,9100.0,9100.0,9100.0,700],["2026-10-02",8200.0,8200.0,8200.0,8200.0,200],["2026-10-05",7400.0,7400.0,7400.0,7400.0,100],["2026-10-06",7400.0,7400.0,7400.0,7400.0,0],["2026-10-07",7400.0,7400.0,7400.0,7400.0,0],["2026-10-08",6800.0,6800.0,6800.0,6800.0,100],["2026-10-09",7400.0,7400.0,7400.0,7400.0,200],["2026-10-12",7400.0,7400.0,7400.0,7400.0,0]]}