{"sym":"VE9","index":false,"bars":[["2008-01-23",5082.04,5349.51,4145.87,4145.87,18600],["2008-01-24",5336.14,5336.14,5336.14,5336.14,1300],["2008-01-25",5082.04,5202.4,4814.56,5202.4,16200],["2008-01-28",5215.78,5215.78,4413.35,4413.35,3300],["2008-01-29",4413.35,4413.35,4279.61,4413.35,8900],["2008-01-30",4814.56,4854.68,4680.83,4854.68,14800],["2008-01-31",5215.78,5215.78,4694.2,4694.2,200],["2008-02-01",5349.51,5349.51,5082.04,5108.79,2000],["2008-02-12",5764.1,5764.1,5349.51,5349.51,4000],["2008-02-13",5349.51,5349.51,5082.04,5082.04,1200],["2008-02-14",5336.14,5336.14,5215.78,5215.78,1100],["2008-02-15",5148.91,5148.91,5148.91,5148.91,200],["2008-02-18",5068.66,5068.66,4654.08,4680.83,1300],["2008-02-19",4747.69,4747.69,4680.83,4680.83,2600],["2008-02-20",5015.17,5015.17,4547.09,4680.83,1900],["2008-02-21",4413.35,4547.09,4413.35,4547.09,2700],["2008-02-22",4747.69,4747.69,4279.61,4279.61,400],["2008-02-25",4747.69,4747.69,4654.08,4680.83,2600],["2008-02-26",4707.57,4707.57,4239.49,4707.57,3100],["2008-02-27",4613.96,4613.96,4613.96,4613.96,100],["2008-02-28",4627.33,4627.33,4627.33,4627.33,100],["2008-02-29",4627.33,4627.33,4279.61,4279.61,400],["2008-03-03",4453.47,4453.47,4413.35,4413.35,1100],["2008-03-04",4413.1,4413.1,4058.96,4058.96,500],["2008-03-05",4699.14,4699.14,3854.65,3854.65,200],["2008-03-06",4631.03,4699.14,4631.03,4699.14,32800],["2008-03-07",5162.24,5162.24,5107.76,5162.24,86200],["2008-03-10",5666.21,5666.21,5175.86,5175.86,6300],["2008-03-11",5312.07,5312.07,5312.07,5312.07,500],["2008-03-12",4903.45,4903.45,4780.86,4780.86,21700],["2008-03-13",4903.45,4903.45,4345.0,4345.0,6300],["2008-03-14",4549.31,4562.93,3963.62,3963.62,8300],["2008-03-17",4358.62,4358.62,3718.45,3718.45,5200],["2008-03-18",3446.03,3827.41,3446.03,3446.03,10900],["2008-03-19",3473.28,3473.28,3200.86,3228.1,4800],["2008-03-20",3405.17,3405.17,2942.07,2942.07,17800],["2008-03-21",3064.65,3064.65,2765.0,2765.0,16400],["2008-03-24",2887.59,2887.59,2533.45,2683.28,12300],["2008-03-25",2587.93,2683.28,2315.52,2587.93,10600],["2008-03-26",2819.48,2819.48,2819.48,2819.48,15300],["2008-03-27",2873.96,2873.96,2873.96,2873.96,100],["2008-03-28",2928.45,2928.45,2928.45,2928.45,100],["2008-03-31",2982.93,2982.93,2982.93,2982.93,100],["2008-04-01",3037.41,3037.41,3037.41,3037.41,200],["2008-04-02",3091.9,3091.9,3091.9,3091.9,100],["2008-04-03",3146.38,3146.38,3146.38,3146.38,100],["2008-04-04",3200.86,3200.86,3200.86,3200.86,600],["2008-04-07",3296.21,3296.21,3296.21,3296.21,1100],["2008-04-08",3391.55,3391.55,3214.48,3214.48,6700],["2008-04-09",3391.55,3391.55,3296.21,3296.21,200],["2008-04-10",3405.17,3405.17,3405.17,3405.17,100],["2008-04-11",3309.83,3309.83,3309.83,3309.83,2200],["2008-04-16",3214.48,3214.48,3214.48,3214.48,100],["2008-04-17",3119.14,3268.96,3119.14,3268.96,7100],["2008-04-18",3132.76,3132.76,3132.76,3132.76,100],["2008-04-21",3132.76,3132.76,3132.76,3132.76,0],["2008-04-22",3105.52,3214.48,3105.52,3214.48,200],["2008-04-23",3214.48,3214.48,3160.0,3214.48,0],["2008-04-24",3214.48,3214.48,3160.0,3214.48,0],["2008-04-25",3228.1,3228.1,3078.28,3078.28,200],["2008-04-28",3160.0,3160.0,3078.28,3078.28,0],["2008-04-29",3160.0,3160.0,3078.28,3078.28,0],["2008-05-05",3078.28,3078.28,3078.28,3078.28,7000],["2008-05-06",3078.28,3078.28,3078.28,3078.28,0],["2008-05-07",2996.55,2996.55,2996.55,2996.55,3500],["2008-05-08",2914.83,2914.83,2914.83,2914.83,3500],["2008-05-09",2914.83,2914.83,2914.83,2914.83,0],["2008-05-12",2914.83,2914.83,2914.83,2914.83,0],["2008-05-13",2833.1,2833.1,2833.1,2833.1,100],["2008-05-14",2833.1,2833.1,2833.1,2833.1,0],["2008-05-15",2833.1,2833.1,2833.1,2833.1,0],["2008-05-16",2751.38,2751.38,2751.38,2751.38,200],["2008-05-19",2751.38,2751.38,2751.38,2751.38,0],["2008-05-20",2669.65,2669.65,2669.65,2669.65,100],["2008-05-21",2669.65,2669.65,2669.65,2669.65,0],["2008-05-22",2669.65,2669.65,2669.65,2669.65,0],["2008-05-23",2601.55,2601.55,2601.55,2601.55,100],["2008-05-26",2601.55,2601.55,2601.55,2601.55,0],["2008-05-27",2533.45,2533.45,2533.45,2533.45,100],["2008-05-30",2533.45,2533.45,2533.45,2533.45,0],["2008-06-02",2533.45,2533.45,2533.45,2533.45,0],["2008-06-03",2465.34,2465.34,2465.34,2465.34,2000],["2008-06-04",2397.24,2397.24,2397.24,2397.24,100],["2008-06-05",2329.14,2329.14,2329.14,2329.14,4000],["2008-06-06",2261.03,2261.03,2261.03,2261.03,4000],["2008-06-09",2206.55,2206.55,2206.55,2206.55,4000],["2008-06-10",2152.07,2152.07,2152.07,2152.07,3000],["2008-06-11",2097.59,2206.55,2097.59,2152.07,5300],["2008-06-12",2152.07,2152.07,2043.1,2043.1,2400],["2008-06-13",2015.86,2015.86,2015.86,2015.86,1300],["2008-06-16",2056.72,2070.34,2056.72,2070.34,300],["2008-06-17",2111.21,2111.21,2111.21,2111.21,100],["2008-06-18",2111.21,2111.21,2056.72,2056.72,6100],["2008-06-19",2015.86,2165.69,2015.86,2015.86,3800],["2008-06-20",1961.38,1961.38,1961.38,1961.38,300],["2008-06-23",1934.14,1934.14,1934.14,1934.14,500],["2008-06-24",2002.24,2002.24,2002.24,2002.24,200],["2008-06-25",1934.14,1934.14,1934.14,1934.14,1300],["2008-06-26",1866.03,1934.14,1866.03,1934.14,2100],["2008-06-27",1893.28,1961.38,1893.28,1947.76,8100],["2008-06-30",1906.9,1906.9,1906.9,1906.9,100],["2008-07-01",1906.9,1975.0,1906.9,1975.0,5500],["2008-07-02",1961.38,2029.48,1906.9,2029.48,1900],["2008-07-03",2043.1,2043.1,2043.1,2043.1,2000],["2008-07-04",2043.1,2124.83,2043.1,2124.83,4100],["2008-07-07",1988.62,2138.45,1988.62,2138.45,10300],["2008-07-08",2083.97,2083.97,2083.97,2083.97,0],["2008-07-09",2002.24,2083.97,2002.24,2002.24,1500],["2008-07-10",2138.45,2138.45,1975.0,1975.0,400],["2008-07-11",1947.76,2043.1,1947.76,2015.86,400],["2008-07-14",2043.1,2056.72,2043.1,2056.72,2200],["2008-07-15",2138.45,2138.45,2138.45,2138.45,1700],["2008-07-16",2220.17,2220.17,2111.21,2111.21,200],["2008-07-17",2192.93,2192.93,2111.21,2111.21,500],["2008-07-18",2165.69,2165.69,2165.69,2165.69,0],["2008-07-21",2165.69,2165.69,2165.69,2165.69,0],["2008-07-22",2165.69,2165.69,2165.69,2165.69,0],["2008-07-23",2165.69,2165.69,2165.69,2165.69,0],["2008-07-24",2165.69,2165.69,2165.69,2165.69,0],["2008-07-25",2165.69,2165.69,2165.69,2165.69,0],["2008-07-28",2165.69,2165.69,2165.69,2165.69,0],["2008-07-29",2083.97,2083.97,2083.97,2083.97,8200],["2008-07-30",2002.24,2002.24,2002.24,2002.24,200],["2008-07-31",1934.14,1934.14,1934.14,1934.14,100],["2008-08-01",1866.03,1866.03,1866.03,1866.03,100],["2008-08-04",1866.03,1866.03,1866.03,1866.03,0],["2008-08-05",1797.93,1797.93,1797.93,1797.93,100],["2008-08-06",1729.83,1729.83,1729.83,1729.83,1600],["2008-08-07",1797.93,1797.93,1661.72,1661.72,5200],["2008-08-08",1661.72,1661.72,1661.72,1661.72,0],["2008-08-11",1661.72,1716.21,1661.72,1716.21,500],["2008-08-12",1743.45,1743.45,1743.45,1743.45,100],["2008-08-13",1743.45,1811.55,1743.45,1811.55,500],["2008-08-14",1688.97,1825.17,1688.97,1825.17,600],["2008-08-15",1825.17,1825.17,1825.17,1825.17,200],["2008-08-18",1947.76,1947.76,1947.76,1947.76,100],["2008-08-19",2083.97,2083.97,1906.9,2083.97,4500],["2008-08-20",2056.72,2056.72,2056.72,2056.72,500],["2008-08-21",2015.86,2043.1,2015.86,2015.86,2100],["2008-08-22",1893.28,1893.28,1893.28,1893.28,2000],["2008-08-25",1906.9,1961.38,1770.69,1879.65,26900],["2008-08-26",1879.65,1961.38,1838.79,1961.38,38400],["2008-08-27",2083.97,2083.97,2070.34,2083.97,24700],["2008-08-28",2220.17,2220.17,2111.21,2152.07,4300],["2008-08-29",2179.31,2179.31,2029.48,2152.07,6800],["2008-09-03",2165.69,2165.69,2152.07,2165.69,17700],["2008-09-04",2315.52,2315.52,2165.69,2179.31,1500],["2008-09-05",2247.41,2342.76,2043.1,2342.76,22200],["2008-09-08",2451.72,2451.72,2247.41,2451.72,5500],["2008-09-09",2587.93,2601.55,2519.83,2547.07,11400],["2008-09-10",2724.14,2724.14,2383.62,2383.62,4100],["2008-09-11",2696.9,2696.9,2356.38,2356.38,1000],["2008-09-12",2261.03,2261.03,2261.03,2261.03,6000],["2008-09-15",2397.24,2397.24,2111.21,2165.69,4800],["2008-09-16",2315.52,2315.52,2111.21,2111.21,3800],["2008-09-17",2111.21,2111.21,2002.24,2002.24,300],["2008-09-18",2179.31,2179.31,1934.14,1934.14,400],["2008-09-19",2124.83,2138.45,2124.83,2138.45,1200],["2008-09-22",2261.03,2261.03,2261.03,2261.03,3000],["2008-09-23",2104.61,2403.24,2104.61,2360.58,900],["2008-09-24",2488.56,2488.56,2204.15,2204.15,2000],["2008-09-25",2517.0,2517.0,2374.8,2374.8,500],["2008-09-26",2559.66,2559.66,2417.46,2417.46,400],["2008-09-29",2488.56,2488.56,2488.56,2488.56,0],["2008-09-30",2488.56,2488.56,2488.56,2488.56,0],["2008-10-01",2317.92,2317.92,2317.92,2317.92,300],["2008-10-02",2460.12,2460.12,2317.92,2389.02,1800],["2008-10-03",2517.0,2517.0,2303.7,2303.7,1700],["2008-10-06",2488.56,2488.56,2303.7,2303.7,2700],["2008-10-07",2445.9,2445.9,2204.15,2204.15,400],["2008-10-08",2332.14,2332.14,2175.71,2175.71,1200],["2008-10-09",2061.95,2061.95,2061.95,2061.95,4400],["2008-10-10",1919.75,1919.75,1919.75,1919.75,400],["2008-10-13",2047.73,2047.73,1791.76,1791.76,2600],["2008-10-14",1706.44,1962.41,1706.44,1962.41,2300],["2008-10-15",1990.85,1990.85,1919.75,1919.75,1400],["2008-10-16",1990.85,1990.85,1933.97,1933.97,400],["2008-10-17",2076.17,2076.17,2076.17,2076.17,100],["2008-10-20",2076.17,2076.17,2076.17,2076.17,0],["2008-10-21",2133.05,2133.05,2133.05,2133.05,100],["2008-10-22",2133.05,2133.05,2133.05,2133.05,0],["2008-10-23",1990.85,1990.85,1990.85,1990.85,100],["2008-10-24",2118.83,2118.83,1962.41,1962.41,400],["2008-10-27",2005.07,2005.07,2005.07,2005.07,0],["2008-10-28",2005.07,2005.07,2005.07,2005.07,0],["2008-10-29",1877.08,1877.08,1877.08,1877.08,3800],["2008-10-30",1749.1,1749.1,1749.1,1749.1,100],["2008-10-31",1862.86,1862.86,1635.34,1635.34,3400],["2008-11-03",1749.1,1749.1,1749.1,1749.1,100],["2008-11-04",1848.64,1848.64,1777.54,1777.54,400],["2008-11-05",1706.44,1848.64,1706.44,1820.2,7900],["2008-11-06",1592.68,1777.54,1592.68,1592.68,3400],["2008-11-07",1720.66,1720.66,1564.24,1564.24,700],["2008-11-10",1592.68,1592.68,1592.68,1592.68,1200],["2008-11-11",1692.22,1692.22,1493.14,1493.14,1800],["2008-11-12",1422.03,1578.46,1422.03,1578.46,3200],["2008-11-13",1535.8,1550.02,1535.8,1550.02,3200],["2008-11-14",1635.34,1635.34,1564.24,1635.34,9100],["2008-11-17",1706.44,1706.44,1621.12,1706.44,3500],["2008-11-18",1635.34,1749.1,1521.58,1720.66,13400],["2008-11-19",1720.66,1720.66,1564.24,1564.24,1100],["2008-11-20",1706.44,1706.44,1521.58,1692.22,2500],["2008-11-21",1777.54,1777.54,1578.46,1578.46,2000],["2008-11-24",1692.22,1692.22,1692.22,1692.22,10000],["2008-11-25",1791.76,1791.76,1578.46,1578.46,2300],["2008-11-26",1678.0,1692.22,1678.0,1678.0,21500],["2008-11-27",1564.24,1678.0,1564.24,1678.0,10500],["2008-11-28",1734.88,1791.76,1734.88,1791.76,11100],["2008-12-01",1834.42,1834.42,1834.42,1834.42,15000],["2008-12-02",1820.2,1820.2,1706.44,1820.2,14000],["2008-12-03",1692.22,1692.22,1692.22,1692.22,4800],["2008-12-04",1578.46,1578.46,1578.46,1578.46,1000],["2008-12-05",1493.14,1564.24,1478.92,1564.24,3500],["2008-12-08",1422.03,1592.68,1422.03,1422.03,1500],["2008-12-09",1422.03,1535.8,1407.81,1407.81,4200],["2008-12-10",1336.71,1350.93,1336.71,1350.93,4000],["2008-12-11",1322.49,1322.49,1322.49,1322.49,1000],["2008-12-12",1251.39,1251.39,1251.39,1251.39,2000],["2008-12-15",1222.95,1336.71,1222.95,1251.39,1200],["2008-12-16",1166.07,1336.71,1166.07,1336.71,2800],["2008-12-17",1137.63,1279.83,1137.63,1279.83,4200],["2008-12-18",1279.83,1279.83,1222.95,1279.83,2200],["2008-12-19",1222.95,1294.05,1222.95,1294.05,2200],["2008-12-22",1308.27,1308.27,1308.27,1308.27,2200],["2008-12-23",1265.61,1265.61,1265.61,1265.61,2000],["2008-12-24",1265.61,1265.61,1265.61,1265.61,0],["2008-12-25",1350.93,1350.93,1237.17,1237.17,1100],["2008-12-26",1208.73,1208.73,1194.51,1194.51,300],["2008-12-29",1151.85,1265.61,1137.63,1265.61,1800],["2008-12-30",1265.61,1265.61,1265.61,1265.61,100],["2008-12-31",1350.93,1350.93,1222.95,1222.95,1100],["2009-01-02",1322.49,1322.49,1322.49,1322.49,200],["2009-01-05",1322.49,1322.49,1322.49,1322.49,0],["2009-01-06",1407.81,1407.81,1407.81,1407.81,300],["2009-01-07",1436.25,1464.69,1436.25,1464.69,700],["2009-01-08",1564.24,1564.24,1521.58,1564.24,1700],["2009-01-09",1464.69,1663.78,1464.69,1663.78,1600],["2009-01-12",1521.58,1521.58,1521.58,1521.58,1000],["2009-01-13",1535.8,1621.12,1535.8,1621.12,2100],["2009-01-14",1663.78,1706.44,1663.78,1706.44,3000],["2009-01-15",1692.22,1720.66,1692.22,1720.66,3400],["2009-01-16",1749.1,1749.1,1749.1,1749.1,900],["2009-01-19",1749.1,1749.1,1749.1,1749.1,0],["2009-01-20",1649.56,1862.86,1649.56,1862.86,600],["2009-01-21",1649.56,1649.56,1649.56,1649.56,300],["2009-01-22",1649.56,1649.56,1649.56,1649.56,0],["2009-01-23",1535.8,1763.32,1535.8,1763.32,1800],["2009-02-02",1749.1,1749.1,1578.46,1578.46,1100],["2009-02-03",1692.22,1692.22,1692.22,1692.22,300],["2009-02-04",1692.22,1692.22,1692.22,1692.22,0],["2009-02-05",1749.1,1749.1,1749.1,1749.1,100],["2009-02-06",1749.1,1749.1,1749.1,1749.1,0],["2009-02-09",1777.54,1777.54,1777.54,1777.54,2000],["2009-02-10",1777.54,1777.54,1777.54,1777.54,0],["2009-02-11",1706.44,1763.32,1706.44,1763.32,2000],["2009-02-12",1734.88,1734.88,1734.88,1734.88,0],["2009-02-13",1734.88,1734.88,1734.88,1734.88,0],["2009-02-16",1706.44,1706.44,1706.44,1706.44,1100],["2009-02-17",1592.68,1621.12,1592.68,1621.12,300],["2009-02-18",1606.9,1606.9,1606.9,1606.9,800],["2009-02-19",1606.9,1606.9,1606.9,1606.9,0],["2009-02-20",1606.9,1606.9,1606.9,1606.9,0],["2009-02-23",1692.22,1692.22,1606.9,1606.9,700],["2009-02-24",1592.68,1592.68,1592.68,1592.68,1000],["2009-02-25",1592.68,1592.68,1592.68,1592.68,0],["2009-02-26",1592.68,1592.68,1592.68,1592.68,0],["2009-02-27",1592.68,1592.68,1592.68,1592.68,0],["2009-03-02",1592.68,1592.68,1592.68,1592.68,0],["2009-03-03",1592.68,1592.68,1592.68,1592.68,0],["2009-03-04",1592.68,1592.68,1592.68,1592.68,0],["2009-03-05",1592.68,1592.68,1592.68,1592.68,0],["2009-03-06",1592.68,1592.68,1592.68,1592.68,0],["2009-03-09",1592.68,1592.68,1592.68,1592.68,0],["2009-03-10",1592.68,1592.68,1592.68,1592.68,500],["2009-03-11",1592.68,1592.68,1592.68,1592.68,0],["2009-03-12",1507.36,1592.68,1507.36,1592.68,600],["2009-03-13",1564.24,1564.24,1564.24,1564.24,0],["2009-03-16",1592.68,1592.68,1592.68,1592.68,100],["2009-03-17",1592.68,1635.34,1592.68,1635.34,2300],["2009-03-18",1706.44,1706.44,1706.44,1706.44,9000],["2009-03-19",1706.44,1706.44,1706.44,1706.44,8600],["2009-03-20",1706.44,1706.44,1706.44,1706.44,0],["2009-03-23",1706.44,1706.44,1706.44,1706.44,0],["2009-03-24",1706.44,1706.44,1706.44,1706.44,0],["2009-03-25",1706.44,1706.44,1706.44,1706.44,0],["2009-03-26",1820.2,1820.2,1820.2,1820.2,100],["2009-03-27",1820.2,1820.2,1820.2,1820.2,200],["2009-03-30",1820.2,1820.2,1820.2,1820.2,0],["2009-03-31",1706.44,1706.44,1706.44,1706.44,100],["2009-04-01",1706.44,1706.44,1706.44,1706.44,100],["2009-04-02",1592.68,1592.68,1592.68,1592.68,500],["2009-04-03",1535.8,1606.9,1535.8,1606.9,7000],["2009-04-07",1550.02,1564.24,1550.02,1550.02,1100],["2009-04-08",1564.24,1564.24,1450.47,1450.47,1000],["2009-04-09",1393.59,1407.81,1393.59,1407.81,600],["2009-04-10",1422.03,1478.92,1422.03,1478.92,2500],["2009-04-13",1564.24,1578.46,1564.24,1578.46,6000],["2009-04-14",1678.0,1678.0,1635.34,1635.34,2600],["2009-04-15",1649.56,1649.56,1649.56,1649.56,0],["2009-04-16",1649.56,1649.56,1649.56,1649.56,0],["2009-04-17",1706.44,1763.32,1706.44,1734.88,1800],["2009-04-20",1621.12,1621.12,1621.12,1621.12,100],["2009-04-21",1521.58,1521.58,1521.58,1521.58,1000],["2009-04-22",1521.58,1621.12,1521.58,1621.12,5300],["2009-04-23",1592.68,1592.68,1592.68,1592.68,0],["2009-04-24",1592.68,1692.22,1592.68,1692.22,17000],["2009-04-27",1692.22,1692.22,1692.22,1692.22,0],["2009-04-28",1692.22,1692.22,1692.22,1692.22,0],["2009-04-29",1692.22,1692.22,1692.22,1692.22,0],["2009-05-04",1777.54,1805.98,1777.54,1805.98,8300],["2009-05-05",1820.2,1820.2,1820.2,1820.2,4800],["2009-05-06",1877.08,1877.08,1877.08,1877.08,100],["2009-05-07",1877.08,1877.08,1877.08,1877.08,100],["2009-05-08",1877.08,1877.08,1877.08,1877.08,100],["2009-05-11",1834.42,1834.42,1834.42,1834.42,100],["2009-05-12",1962.41,1962.41,1706.44,1706.44,1200],["2009-05-13",1820.2,1820.2,1706.44,1706.44,600],["2009-05-14",1820.2,1820.2,1820.2,1820.2,100],["2009-05-15",1919.75,1919.75,1919.75,1919.75,100],["2009-05-18",2033.51,2033.51,1791.76,1791.76,2200],["2009-05-19",1905.53,1905.53,1706.44,1805.98,7100],["2009-05-20",1805.98,1834.42,1706.44,1834.42,9900],["2009-05-21",1706.44,1862.86,1706.44,1862.86,11300],["2009-05-22",1820.2,1862.86,1820.2,1862.86,500],["2009-05-25",1962.41,1962.41,1905.53,1933.97,2200],["2009-05-26",1962.41,1962.41,1933.97,1933.97,2900],["2009-05-27",1990.85,1990.85,1820.2,1834.42,3600],["2009-05-28",1848.64,1919.75,1777.54,1834.42,3200],["2009-05-29",1948.19,1962.41,1919.75,1962.41,11100],["2009-06-01",2076.17,2076.17,1990.85,2076.17,7800],["2009-06-02",2189.93,2189.93,2161.49,2161.49,1200],["2009-06-03",2303.7,2303.7,2218.37,2218.37,3600],["2009-06-04",2374.8,2374.8,2218.37,2289.47,9300],["2009-06-05",2460.12,2460.12,2374.8,2460.12,21100],["2009-06-08",2616.54,2616.54,2616.54,2616.54,4000],["2009-06-09",2787.19,2787.19,2630.76,2644.98,2400],["2009-06-10",2844.07,2844.07,2474.34,2488.56,1900],["2009-06-11",2744.53,2744.53,2417.46,2417.46,1800],["2009-06-12",2531.22,2559.66,2360.58,2403.24,18900],["2009-06-15",2545.44,2545.44,2246.81,2246.81,11400],["2009-06-16",2417.46,2417.46,2118.83,2118.83,2400],["2009-06-17",2403.24,2403.24,2090.39,2360.58,1300],["2009-06-18",2403.24,2403.24,2403.24,2403.24,100],["2009-06-19",2474.34,2474.34,2246.81,2246.81,600],["2009-06-22",2417.46,2417.46,2133.05,2133.05,500],["2009-06-23",2389.02,2389.02,2090.39,2090.39,1000],["2009-06-24",2275.25,2289.47,2246.81,2289.47,3100],["2009-06-25",2133.05,2133.05,2133.05,2133.05,4300],["2009-06-26",2261.03,2261.03,2133.05,2133.05,900],["2009-06-29",2261.03,2275.25,2204.15,2204.15,1900],["2009-06-30",2346.36,2346.36,2246.81,2261.03,2700],["2009-07-01",2417.46,2417.46,2104.61,2261.03,7200],["2009-07-02",2269.97,2269.97,2070.58,2101.26,2200],["2009-07-03",2223.96,2223.96,2208.62,2208.62,400],["2009-07-06",2269.97,2269.97,2147.27,2147.27,700],["2009-07-07",2285.31,2285.31,2070.58,2085.92,2800],["2009-07-08",2131.93,2131.93,2131.93,2131.93,2100],["2009-07-09",1993.89,2269.97,1993.89,1993.89,1100],["2009-07-10",2239.3,2239.3,2239.3,2239.3,100],["2009-07-13",2346.66,2346.66,2346.66,2346.66,100],["2009-07-14",2423.35,2423.35,2423.35,2423.35,100],["2009-07-15",2269.97,2269.97,2254.63,2254.63,1000],["2009-07-16",2269.97,2269.97,2116.6,2116.6,1500],["2009-07-17",2254.63,2254.63,2254.63,2254.63,100],["2009-07-20",2331.32,2331.32,2331.32,2331.32,100],["2009-07-21",2331.32,2331.32,2331.32,2331.32,100],["2009-07-22",2331.32,2331.32,2331.32,2331.32,0],["2009-07-23",2331.32,2331.32,2331.32,2331.32,0],["2009-07-24",2331.32,2377.34,2254.63,2254.63,14100],["2009-07-27",2362.0,2362.0,2300.65,2300.65,2100],["2009-07-28",2438.69,2438.69,2438.69,2438.69,100],["2009-07-29",2362.0,2377.34,2362.0,2377.34,600],["2009-07-30",2377.34,2377.34,2377.34,2377.34,0],["2009-07-31",2223.96,2239.3,2223.96,2223.96,1400],["2009-08-03",2223.96,2300.65,2070.58,2300.65,1900],["2009-08-04",2239.3,2239.3,2070.58,2208.62,1600],["2009-08-05",2285.31,2285.31,2285.31,2285.31,300],["2009-08-06",2285.31,2285.31,2285.31,2285.31,0],["2009-08-07",2300.65,2377.34,2223.96,2223.96,800],["2009-08-10",2239.3,2300.65,2193.28,2300.65,1300],["2009-08-11",2362.0,2362.0,2362.0,2362.0,600],["2009-08-12",2362.0,2362.0,2362.0,2362.0,0],["2009-08-13",2377.34,2377.34,2300.65,2300.65,700],["2009-08-14",2331.32,2331.32,2331.32,2331.32,0],["2009-08-17",2177.95,2193.28,2177.95,2177.95,3600],["2009-08-18",2177.95,2177.95,2055.25,2070.58,2300],["2009-08-19",2147.27,2193.28,2131.93,2193.28,4200],["2009-08-20",2269.97,2269.97,2269.97,2269.97,1500],["2009-08-21",2331.32,2346.66,2162.61,2162.61,800],["2009-08-24",2346.66,2346.66,2147.27,2147.27,1700],["2009-08-25",2193.28,2239.3,2039.91,2039.91,400],["2009-08-26",2239.3,2239.3,2147.27,2147.27,400],["2009-08-27",2147.27,2239.3,2070.58,2239.3,7000],["2009-08-28",2208.62,2208.62,2116.6,2177.95,11300],["2009-08-31",2223.96,2239.3,2223.96,2239.3,4600],["2009-09-01",2315.99,2315.99,2239.3,2239.3,1000],["2009-09-03",2346.66,2346.66,2147.27,2147.27,1300],["2009-09-04",2116.6,2116.6,2101.26,2116.6,2400],["2009-09-07",2208.62,2208.62,2039.91,2116.6,2100],["2009-09-08",2147.27,2147.27,2085.92,2101.26,2900],["2009-09-09",2208.62,2208.62,2116.6,2147.27,3800],["2009-09-10",2147.27,2147.27,2147.27,2147.27,100],["2009-09-11",2223.96,2223.96,2085.92,2085.92,2700],["2009-09-14",2177.95,2239.3,2131.93,2162.61,4400],["2009-09-15",2208.62,2208.62,2147.27,2208.62,4700],["2009-09-16",2254.63,2254.63,2223.96,2223.96,3200],["2009-09-17",2269.97,2269.97,2177.95,2239.3,3500],["2009-09-18",2208.62,2239.3,2193.28,2223.96,6800],["2009-09-21",2285.31,2362.0,2285.31,2362.0,22600],["2009-09-22",2484.7,2500.04,2454.02,2500.04,27200],["2009-09-23",2592.06,2653.41,2500.04,2561.39,16300],["2009-09-24",2622.74,2622.74,2438.69,2438.69,6700],["2009-09-25",2484.7,2484.7,2454.02,2484.7,8000],["2009-09-28",2392.67,2469.36,2362.0,2454.02,6400],["2009-09-29",2454.02,2561.39,2438.69,2438.69,5100],["2009-09-30",2515.37,2515.37,2408.01,2408.01,8300],["2009-10-01",2454.02,2546.05,2331.32,2377.34,9400],["2009-10-02",2515.37,2515.37,2254.63,2254.63,7000],["2009-10-05",2423.35,2423.35,2362.0,2362.0,2300],["2009-10-06",2454.02,2469.36,2285.31,2285.31,3800],["2009-10-07",2346.66,2346.66,2285.31,2300.65,5100],["2009-10-08",2392.67,2392.67,2254.63,2269.97,14300],["2009-10-09",2377.34,2454.02,2300.65,2454.02,37600],["2009-10-12",2607.4,2607.4,2607.4,2607.4,25100],["2009-10-13",2776.12,2776.12,2776.12,2776.12,46100],["2009-10-14",2960.17,2960.17,2960.17,2960.17,12900],["2009-10-15",3159.56,3159.56,3159.56,3159.56,58900],["2009-10-16",3374.28,3374.28,3251.58,3374.28,108100],["2009-10-19",3573.67,3604.35,3573.67,3604.35,47200],["2009-10-20",3849.75,3849.75,3834.41,3849.75,98200],["2009-10-21",4110.49,4110.49,3727.05,3757.72,41300],["2009-10-22",4110.49,4110.49,3987.79,4110.49,237500],["2009-10-23",4371.23,4371.23,4371.23,4371.23,123700],["2009-10-26",4662.65,4662.65,4447.92,4662.65,153400],["2009-10-27",4754.67,4754.67,4340.56,4340.56,70100],["2009-10-28",4141.17,4141.17,4141.17,4141.17,16600],["2009-10-29",3865.09,3865.09,3865.09,3865.09,5600],["2009-10-30",3604.35,4125.83,3604.35,3635.02,86500],["2009-11-02",3404.96,3681.04,3404.96,3404.96,11300],["2009-11-03",3374.28,3374.28,3205.57,3205.57,12500],["2009-11-04",3021.52,3021.52,3021.52,3021.52,2300],["2009-11-05",2822.13,3220.91,2822.13,3220.91,70300],["2009-11-06",3312.93,3312.93,3220.91,3312.93,85800],["2009-11-09",3067.53,3297.6,3067.53,3067.53,7000],["2009-11-10",2852.8,3159.56,2852.8,2914.15,28900],["2009-11-11",2776.12,2914.15,2684.09,2837.47,26800],["2009-11-12",2822.13,3006.18,2791.45,3006.18,34800],["2009-11-13",2960.17,3128.88,2837.47,3067.53,17200],["2009-11-16",3174.89,3190.23,3067.53,3067.53,18200],["2009-11-17",3098.21,3098.21,2898.82,2898.82,3300],["2009-11-18",2914.15,2975.5,2791.45,2975.5,19100],["2009-11-19",3021.52,3067.53,2837.47,3067.53,30700],["2009-11-20",3220.91,3220.91,2852.8,3067.53,22300],["2009-11-23",2837.47,2837.47,2791.45,2806.79,12000],["2009-11-24",2914.15,2960.17,2622.74,2622.74,21100],["2009-11-25",2576.73,2791.45,2546.05,2546.05,21200],["2009-11-26",2408.01,2408.01,2408.01,2408.01,14900],["2009-11-27",2254.63,2546.05,2254.63,2254.63,33800],["2009-11-30",2177.95,2438.69,2147.27,2438.69,22800],["2009-12-01",2423.35,2423.35,2423.35,2423.35,16900],["2009-12-02",2592.06,2592.06,2254.63,2269.97,34500],["2009-12-03",2285.31,2377.34,2254.63,2377.34,20400],["2009-12-04",2147.27,2300.65,2147.27,2300.65,2600],["2009-12-07",2193.28,2377.34,2193.28,2377.34,500],["2009-12-08",2392.67,2392.67,2116.6,2116.6,8700],["2009-12-09",2009.23,2009.23,2009.23,2009.23,10600],["2009-12-10",2116.6,2147.27,2070.58,2147.27,49400],["2009-12-11",2116.6,2116.6,1978.56,2024.57,13900],["2009-12-14",2162.61,2162.61,2147.27,2162.61,17300],["2009-12-15",2223.96,2300.65,2085.92,2162.61,11800],["2009-12-16",2070.58,2070.58,2055.25,2055.25,8900],["2009-12-17",1993.89,1993.89,1917.21,1932.54,20400],["2009-12-18",2070.58,2070.58,2039.91,2070.58,14100],["2009-12-21",2208.62,2208.62,2193.28,2208.62,14500],["2009-12-22",2300.65,2300.65,2070.58,2085.92,9800],["2009-12-23",2147.27,2223.96,2147.27,2223.96,2700],["2009-12-24",2208.62,2331.32,2177.95,2300.65,21500],["2009-12-25",2362.0,2392.67,2300.65,2392.67,38200],["2009-12-28",2454.02,2454.02,2362.0,2362.0,1600],["2009-12-29",2362.0,2362.0,2254.63,2254.63,9900],["2009-12-30",2254.63,2300.65,2254.63,2285.31,7500],["2009-12-31",2346.66,2438.69,2346.66,2438.69,26300],["2010-01-04",2592.06,2592.06,2592.06,2592.06,1200],["2010-01-05",2760.78,2760.78,2760.78,2760.78,9100],["2010-01-06",2944.83,2944.83,2760.78,2944.83,45500],["2010-01-07",3113.54,3113.54,3036.86,3113.54,31700],["2010-01-08",3328.27,3328.27,2898.82,2898.82,55700],["2010-01-11",2806.79,2806.79,2806.79,2806.79,10000],["2010-01-12",2622.74,2898.82,2622.74,2622.74,105000],["2010-01-13",2530.71,2806.79,2515.37,2806.79,49200],["2010-01-14",2929.49,2929.49,2760.78,2760.78,13700],["2010-01-15",2760.78,2760.78,2607.4,2607.4,23300],["2010-01-18",2530.71,2546.05,2454.02,2454.02,36700],["2010-01-19",2469.36,2622.74,2469.36,2607.4,14300],["2010-01-20",2684.09,2684.09,2454.02,2454.02,8000],["2010-01-21",2362.0,2377.34,2362.0,2362.0,28400],["2010-01-22",2362.0,2454.02,2239.3,2454.02,3500],["2010-01-25",2438.69,2454.02,2423.35,2454.02,13000],["2010-01-26",2576.73,2607.4,2576.73,2607.4,26300],["2010-01-27",2684.09,2684.09,2454.02,2454.02,3000],["2010-01-28",2362.0,2362.0,2362.0,2362.0,6600],["2010-01-29",2500.04,2500.04,2454.02,2454.02,4800],["2010-02-01",2592.06,2592.06,2423.35,2469.36,15000],["2010-02-02",2500.04,2500.04,2454.02,2454.02,7600],["2010-02-03",2362.0,2576.73,2362.0,2576.73,400],["2010-02-04",2561.39,2561.39,2331.32,2546.05,6200],["2010-02-05",2346.66,2576.73,2315.99,2392.67,17100],["2010-02-08",2300.65,2438.69,2300.65,2438.69,1000],["2010-02-09",2223.96,2285.31,2208.62,2285.31,7500],["2010-02-10",2300.65,2331.32,2254.63,2331.32,8300],["2010-02-11",2362.0,2362.0,2362.0,2362.0,200],["2010-02-12",2377.34,2377.34,2300.65,2300.65,500],["2010-02-22",2300.65,2300.65,2177.95,2177.95,12800],["2010-02-23",2223.96,2223.96,2147.27,2223.96,10900],["2010-02-24",2300.65,2315.99,2285.31,2315.99,8100],["2010-02-25",2454.02,2454.02,2331.32,2331.32,5200],["2010-02-26",2377.34,2392.67,2300.65,2377.34,10100],["2010-03-01",2438.69,2438.69,2438.69,2438.69,100],["2010-03-02",2530.71,2530.71,2362.0,2362.0,3100],["2010-03-03",2362.0,2454.02,2254.63,2454.02,14800],["2010-03-04",2454.02,2530.71,2454.02,2515.37,32800],["2010-03-05",2423.35,2668.75,2423.35,2668.75,57600],["2010-03-08",2607.4,2776.12,2607.4,2776.12,80400],["2010-03-09",2760.78,2837.47,2760.78,2760.78,14100],["2010-03-10",2760.78,2760.78,2653.41,2684.09,16100],["2010-03-11",2699.43,2730.1,2638.08,2653.41,15100],["2010-03-12",2714.76,2760.78,2699.43,2730.1,17700],["2010-03-15",2760.78,2760.78,2714.76,2714.76,21000],["2010-03-16",2607.4,2607.4,2561.39,2561.39,12300],["2010-03-17",2576.73,2576.73,2469.36,2469.36,4700],["2010-03-18",2530.71,2622.74,2484.7,2622.74,5300],["2010-03-19",2607.4,2607.4,2561.39,2561.39,4500],["2010-03-22",2730.1,2730.1,2576.73,2576.73,4000],["2010-03-23",2592.06,2592.06,2530.71,2576.73,4900],["2010-03-24",2561.39,2576.73,2561.39,2576.73,2900],["2010-03-25",2576.73,2576.73,2454.02,2469.36,9400],["2010-03-26",2484.7,2500.04,2346.66,2484.7,10900],["2010-03-29",2423.35,2423.35,2392.67,2423.35,3000],["2010-03-30",2377.34,2423.35,2377.34,2392.67,15300],["2010-03-31",2408.01,2408.01,2392.67,2392.67,2500],["2010-04-01",2454.02,2454.02,2454.02,2454.02,1100],["2010-04-02",2454.02,2454.02,2423.35,2423.35,3500],["2010-04-05",2423.35,2423.35,2377.34,2377.34,4800],["2010-04-06",2438.69,2454.02,2300.65,2346.66,15900],["2010-04-07",2377.34,2484.7,2377.34,2484.7,16700],["2010-04-08",2622.74,2638.08,2592.06,2607.4,19900],["2010-04-09",2638.08,2638.08,2530.71,2576.73,16300],["2010-04-12",2546.05,2546.05,2423.35,2438.69,16300],["2010-04-13",2408.01,2438.69,2408.01,2423.35,3100],["2010-04-14",2423.35,2454.02,2408.01,2454.02,2900],["2010-04-15",2454.02,2530.71,2454.02,2530.71,12500],["2010-04-16",2500.04,2546.05,2484.7,2530.71,12100],["2010-04-19",2530.71,2684.09,2408.01,2668.75,36500],["2010-04-20",2638.08,2714.76,2638.08,2714.76,48000],["2010-04-21",2883.48,2898.82,2760.78,2883.48,51500],["2010-04-22",2944.83,3006.18,2638.08,2776.12,57400],["2010-04-26",2760.78,2760.78,2760.78,2760.78,18900],["2010-04-27",2684.09,2699.43,2684.09,2699.43,13200],["2010-04-28",2684.09,2760.78,2684.09,2760.78,15000],["2010-04-29",2730.1,2898.82,2622.74,2898.82,75200],["2010-05-04",3067.53,3067.53,3036.86,3067.53,89400],["2010-05-05",3266.92,3282.26,3220.91,3282.26,55000],["2010-05-06",3466.31,3481.65,3466.31,3481.65,13500],["2010-05-07",3711.71,3711.71,3711.71,3711.71,72300],["2010-05-10",3957.11,3957.11,3957.11,3957.11,71000],["2010-05-11",4233.19,4233.19,4233.19,4233.19,51700],["2010-05-12",4524.61,4524.61,4509.27,4524.61,478900],["2010-05-13",4831.36,4831.36,4754.67,4831.36,366400],["2010-05-14",4908.05,5061.43,4524.61,4984.74,175300],["2010-05-17",5015.41,5107.44,5015.41,5107.44,123600],["2010-05-18",5092.1,5092.1,4754.67,4754.67,128100],["2010-05-19",4877.37,5214.8,4677.98,5015.41,282700],["2010-05-20",5291.49,5429.53,4908.05,5429.53,163800],["2010-05-21",5736.28,5736.28,5153.45,5736.28,158600],["2010-05-24",6089.05,6104.39,6089.05,6104.39,57400],["2010-05-25",6487.83,6518.5,6441.81,6518.5,109400],["2010-05-26",6825.26,6901.94,6165.74,6579.85,181000],["2010-05-27",6441.81,6549.18,6104.39,6365.13,237800],["2010-05-28",6181.07,6610.53,6181.07,6426.48,183400],["2010-05-31",6135.06,6518.5,6073.71,6518.5,234600],["2010-06-01",6211.75,6487.83,5997.02,6441.81,368500],["2010-06-02",6411.14,6426.48,6135.06,6150.4,195500],["2010-06-03",6411.14,6441.81,5905.0,6135.06,286600],["2010-06-04",5981.68,6457.15,5981.68,6457.15,276200],["2010-06-07",6789.47,6789.47,6789.47,6789.47,9100],["2010-06-08",7240.33,7240.33,7240.33,7240.33,100],["2010-06-09",7744.24,7744.24,7744.24,7744.24,3000],["2010-06-10",8274.66,8274.66,8274.66,8274.66,2800],["2010-06-11",8831.61,8831.61,8831.61,8831.61,5700],["2010-06-14",9441.6,9441.6,9309.0,9441.6,225300],["2010-06-15",10078.12,10078.12,10078.12,10078.12,5600],["2010-06-16",10767.67,10767.67,10767.67,10767.67,5200],["2010-06-17",11510.27,11510.27,10873.76,11510.27,338300],["2010-06-18",12279.39,12279.39,12252.87,12279.39,104700],["2010-06-21",13128.07,13128.07,13128.07,13128.07,121900],["2010-06-22",14029.8,14029.8,14029.8,14029.8,20900],["2010-06-23",15011.09,15011.09,13260.68,15011.09,188900],["2010-06-24",15912.81,15912.81,15912.81,15912.81,80400],["2010-06-25",17026.71,17026.71,15117.17,16947.15,400300],["2010-06-28",15780.21,16178.03,15727.16,15727.16,385000],["2010-06-29",15382.39,15382.39,14639.79,14639.79,78200],["2010-06-30",13711.54,15700.64,13711.54,15382.39,428600],["2010-07-01",14745.87,14745.87,13738.06,13738.06,149000],["2010-07-02",12942.42,13525.89,12942.42,13525.89,170100],["2010-07-05",13791.11,13923.71,13791.11,13923.71,80100],["2010-07-06",14878.48,14878.48,14851.96,14878.48,221700],["2010-07-07",15912.81,15912.81,15382.39,15647.6,202300],["2010-07-08",15912.81,15912.81,14745.87,14745.87,159100],["2010-07-09",14056.32,14056.32,13870.67,13870.67,126900],["2010-07-12",13021.99,13791.11,12942.42,13260.68,310100],["2010-07-13",13658.5,13923.71,13525.89,13923.71,118000],["2010-07-14",14798.92,14798.92,14586.75,14798.92,274700],["2010-07-15",14798.92,15780.21,14798.92,14798.92,149500],["2010-07-16",14798.92,15143.69,14135.88,14480.66,96600],["2010-07-19",14586.75,14719.35,14056.32,14188.93,115700],["2010-07-20",14454.14,14851.96,14321.53,14348.05,81400],["2010-07-21",14586.75,14719.35,14162.4,14162.4,83900],["2010-07-22",14507.18,15488.47,14480.66,15090.65,182900],["2010-07-23",15090.65,15090.65,14215.45,14613.27,121400],["2010-07-26",14586.75,15621.08,14586.75,15621.08,292200],["2010-07-27",16628.89,16628.89,14533.7,14533.7,89400],["2010-07-28",13791.11,14719.35,13764.58,13764.58,90100],["2010-07-29",14560.22,14586.75,13817.63,13976.75,46600],["2010-07-30",14719.35,14851.96,14056.32,14056.32,29500],["2010-08-02",14321.53,14321.53,13419.81,13419.81,169800],["2010-08-03",13897.19,13923.71,12995.46,13631.98,130900],["2010-08-04",12862.86,14321.53,12862.86,13711.54,79900],["2010-08-05",13791.11,13950.23,13021.99,13260.68,35600],["2010-08-06",12783.29,13605.46,12783.29,12862.86,78100],["2010-08-09",13764.58,13791.11,12226.35,12332.43,68300],["2010-08-10",13101.55,13101.55,12358.95,12358.95,52400],["2010-08-11",11934.61,12730.25,11934.61,12438.52,154500],["2010-08-12",12146.78,12465.04,11298.1,12173.3,176600],["2010-08-13",11085.93,12730.25,11085.93,12199.82,239400],["2010-08-16",11404.18,13021.99,11404.18,12968.94,188400],["2010-08-17",12146.78,13021.99,12146.78,12332.43,30800],["2010-08-18",12968.94,12968.94,12014.17,12199.82,61600],["2010-08-19",12544.6,12544.6,11881.57,11881.57,58300],["2010-08-20",11430.7,11908.09,11404.18,11404.18,33400],["2010-08-23",12226.35,12226.35,11351.14,11430.7,60600],["2010-08-24",12332.43,12809.82,11271.58,11404.18,59700],["2010-08-25",12199.82,12783.29,11138.97,11138.97,28900],["2010-08-26",10953.32,11616.35,10873.76,10873.76,12800],["2010-08-27",10210.72,11138.97,10210.72,10210.72,161100],["2010-08-30",11112.45,11298.1,11032.88,11298.1,78500],["2010-08-31",11536.79,11669.4,10820.71,11589.83,47400],["2010-09-01",11669.4,11802.0,10900.28,11457.23,26000],["2010-09-06",11855.05,12252.87,11855.05,11908.09,103000],["2010-09-07",12199.82,12836.34,11961.13,12730.25,209400],["2010-09-08",12730.25,12968.94,12332.43,12465.04,106200],["2010-09-09",12199.82,12783.29,12199.82,12358.95,93900],["2010-09-10",12571.12,12571.12,11616.35,11616.35,97800],["2010-09-13",11298.1,12093.74,11298.1,11298.1,47800],["2010-09-14",11669.4,11669.4,10661.59,11032.88,14300],["2010-09-15",11669.4,11669.4,10741.15,11138.97,37300],["2010-09-16",11377.66,11377.66,10528.98,10714.63,34500],["2010-09-17",11006.36,11351.14,11006.36,11298.1,84000],["2010-09-20",11536.79,11934.61,10900.28,11138.97,46400],["2010-09-21",11006.36,11006.36,10900.28,10900.28,49700],["2010-09-22",10900.28,10900.28,10157.68,10210.72,511700],["2010-09-23",9521.17,9521.17,9521.17,9521.17,166600],["2010-09-24",8858.13,8858.13,8858.13,8858.13,145700],["2010-09-27",8248.14,8248.14,8248.14,8248.14,73500],["2010-09-28",7691.19,8725.53,7691.19,8486.83,1880400],["2010-09-29",8725.53,8725.53,8486.83,8725.53,416600],["2010-09-30",8752.05,8752.05,8221.62,8221.62,199800],["2010-10-01",8460.31,8460.31,7903.36,7956.41,199900],["2010-10-04",7823.8,7823.8,7479.02,7479.02,594800],["2010-10-05",7054.68,7479.02,6975.12,7160.77,390600],["2010-10-06",7425.98,7532.07,7028.16,7532.07,269800],["2010-10-07",7293.37,7770.76,7293.37,7452.5,283500],["2010-10-08",7160.77,7505.54,7001.64,7028.16,170400],["2010-10-11",6975.12,7028.16,6683.38,6709.9,129100],["2010-10-12",6762.95,6815.99,6338.6,6365.13,347600],["2010-10-13",6152.95,6391.65,6020.35,6338.6,192200],["2010-10-14",6232.52,6524.25,6232.52,6232.52,108100],["2010-10-15",6232.52,6259.04,5967.31,6099.91,144400],["2010-10-18",6179.48,6179.48,5781.66,5781.66,114900],["2010-10-19",5542.96,6020.35,5542.96,5542.96,280000],["2010-10-20",5596.01,5596.01,5224.71,5224.71,241000],["2010-10-21",5224.71,5463.4,4906.45,5145.14,163000],["2010-10-22",5039.06,5065.58,4747.32,4906.45,90300],["2010-10-25",4853.41,5198.19,4747.32,5198.19,318800],["2010-10-26",5304.27,5357.31,5304.27,5357.31,57900],["2010-10-27",5728.61,5728.61,5728.61,5728.61,76600],["2010-10-28",6073.39,6073.39,5410.36,5410.36,231800],["2010-10-29",5489.92,5569.48,5224.71,5357.31,143300],["2010-11-01",5304.27,5304.27,5039.06,5065.58,147400],["2010-11-02",5039.06,5039.06,4773.84,4826.89,78900],["2010-11-03",4879.93,4879.93,4561.67,4694.28,174500],["2010-11-04",4694.28,4986.02,4694.28,4986.02,304000],["2010-11-05",5145.14,5224.71,5039.06,5224.71,208000],["2010-11-08",5251.23,5277.75,4959.49,5039.06,97500],["2010-11-09",4906.45,4906.45,4747.32,4773.84,126700],["2010-11-10",4879.93,5118.62,4800.37,5039.06,158500],["2010-11-11",4959.49,5304.27,4747.32,4800.37,150900],["2010-11-12",4773.84,4826.89,4588.19,4773.84,212700],["2010-11-15",4800.37,4906.45,4694.28,4720.8,203100],["2010-11-16",4747.32,4879.93,4508.63,4853.41,227400],["2010-11-17",5012.54,5039.06,4879.93,5012.54,293800],["2010-11-18",5039.06,5357.31,5039.06,5357.31,284700],["2010-11-19",5516.44,5622.53,5065.58,5357.31,369200],["2010-11-22",5436.88,5808.18,5330.79,5808.18,419900],["2010-11-23",5993.83,6046.87,5887.74,6046.87,64600],["2010-11-24",6418.17,6444.69,6152.95,6444.69,556200],["2010-11-25",6656.86,6842.51,6656.86,6842.51,165000],["2010-11-26",7319.89,7319.89,6895.55,7319.89,382300],["2010-11-29",7797.28,7797.28,7425.98,7797.28,309700],["2010-11-30",7770.76,8248.14,7266.85,7425.98,792800],["2010-12-01",7691.19,7797.28,7081.2,7081.2,1199700],["2010-12-02",7054.68,7744.24,7054.68,7744.24,574700],["2010-12-03",8221.62,8221.62,8221.62,8221.62,108600],["2010-12-06",8592.92,8592.92,7664.67,7691.19,445200],["2010-12-07",7425.98,7585.11,7399.46,7399.46,606400],["2010-12-08",7160.77,7425.98,6922.07,6922.07,725700],["2010-12-09",7479.02,7479.02,6922.07,7479.02,540300],["2010-12-10",7929.89,7929.89,7452.5,7929.89,386200],["2010-12-13",8195.1,8354.23,7929.89,7956.41,488700],["2010-12-14",8221.62,8221.62,7532.07,7532.07,501600],["2010-12-15",7372.94,7691.19,7107.72,7160.77,263500],["2010-12-16",7346.42,7346.42,6842.51,6948.6,160000],["2010-12-17",7399.46,7425.98,6948.6,7425.98,256600],["2010-12-20",7346.42,7425.98,7054.68,7054.68,154700],["2010-12-21",7028.16,7240.33,6789.47,6975.12,152800],["2010-12-22",7160.77,7293.37,6762.95,6815.99,164400],["2010-12-23",6789.47,7028.16,6471.21,6524.25,129200],["2010-12-24",6709.9,6709.9,6232.52,6365.13,153200],["2010-12-27",6497.73,6762.95,6365.13,6497.73,147400],["2010-12-28",6577.3,6975.12,6550.78,6975.12,140600],["2010-12-29",7293.37,7372.94,7054.68,7160.77,278000],["2010-12-30",7240.33,7240.33,6895.55,6922.07,103800],["2010-12-31",6895.55,7134.24,6895.55,7081.2,101000],["2011-01-04",7160.77,7293.37,7028.16,7107.72,68100],["2011-01-05",7160.77,7160.77,6709.9,6815.99,121300],["2011-01-06",6656.86,6762.95,6497.73,6736.42,131000],["2011-01-07",6895.55,7054.68,6895.55,7054.68,329500],["2011-01-10",7372.94,7532.07,6895.55,7001.64,266100],["2011-01-11",7054.68,7054.68,6656.86,6656.86,135100],["2011-01-12",6736.42,6815.99,6630.34,6709.9,80800],["2011-01-13",6630.34,6948.6,6603.82,6709.9,103700],["2011-01-14",6709.9,6815.99,6603.82,6683.38,117300],["2011-01-17",6683.38,7001.64,6603.82,6656.86,97100],["2011-01-18",6709.9,6815.99,6365.13,6497.73,105200],["2011-01-19",6603.82,6762.95,6365.13,6524.25,110600],["2011-01-20",6630.34,6736.42,6444.69,6444.69,97800],["2011-01-21",6577.3,6577.3,6259.04,6312.08,167200],["2011-01-24",6365.13,6550.78,6046.87,6126.43,151300],["2011-01-25",6285.56,6285.56,5993.83,6046.87,77000],["2011-01-26",6073.39,6232.52,6073.39,6126.43,44100],["2011-01-27",6285.56,6285.56,6126.43,6232.52,98300],["2011-01-28",6365.13,6365.13,6206.0,6259.04,100700],["2011-02-08",6338.6,6365.13,6099.91,6179.48,25500],["2011-02-09",6312.08,6418.17,6179.48,6206.0,54600],["2011-02-10",6179.48,6232.52,6073.39,6126.43,60400],["2011-02-11",6046.87,6206.0,6046.87,6126.43,42200],["2011-02-14",6099.91,6206.0,6099.91,6126.43,101300],["2011-02-15",6099.91,6099.91,5834.7,6020.35,83700],["2011-02-16",6099.91,6099.91,5781.66,5887.74,86100],["2011-02-17",5728.61,5728.61,5516.44,5596.01,73600],["2011-02-18",5569.48,5569.48,5304.27,5410.36,195200],["2011-02-21",5118.62,5118.62,5065.58,5065.58,62200],["2011-02-22",4720.8,5012.54,4720.8,4747.32,158700],["2011-02-23",4800.37,4959.49,4694.28,4906.45,161300],["2011-02-24",4747.32,4747.32,4508.63,4588.19,152900],["2011-02-25",4588.19,4879.93,4482.11,4879.93,156700],["2011-02-28",5039.06,5092.1,4879.93,5012.54,430400],["2011-03-01",5065.58,5251.23,4879.93,5012.54,162200],["2011-03-02",5039.06,5039.06,4694.28,4694.28,238600],["2011-03-03",4641.24,4906.45,4641.24,4667.76,100000],["2011-03-04",4773.84,4800.37,4561.67,4720.8,134800],["2011-03-07",4747.32,4773.84,4667.76,4720.8,86800],["2011-03-08",4773.84,4773.84,4561.67,4588.19,70200],["2011-03-09",4508.63,4508.63,4349.5,4376.02,241600],["2011-03-10",4561.67,4667.76,4508.63,4667.76,140700],["2011-03-11",4853.41,4959.49,4853.41,4959.49,69000],["2011-03-14",5224.71,5251.23,4614.72,4667.76,251700],["2011-03-15",4508.63,4773.84,4508.63,4641.24,109900],["2011-03-16",4641.24,4747.32,4508.63,4694.28,105800],["2011-03-17",4641.24,4826.89,4641.24,4800.37,154900],["2011-03-18",4853.41,5065.58,4773.84,5065.58,454000],["2011-03-21",5357.31,5357.31,5277.75,5357.31,356100],["2011-03-22",5675.57,5728.61,5304.27,5410.36,619200],["2011-03-23",5224.71,5542.96,5171.66,5383.84,339800],["2011-03-24",5436.88,5516.44,5251.23,5304.27,243800],["2011-03-25",5304.27,5304.27,5012.54,5039.06,196800],["2011-03-28",5304.27,5304.27,4986.02,5012.54,134500],["2011-03-29",4959.49,5039.06,4800.37,4853.41,193900],["2011-03-30",4773.84,4906.45,4588.19,4879.93,230300],["2011-03-31",4959.49,5092.1,4879.93,4879.93,201200],["2011-04-01",4986.02,4986.02,4747.32,4853.41,113700],["2011-04-04",4826.89,4826.89,4667.76,4720.8,126800],["2011-04-05",4694.28,4826.89,4667.76,4826.89,157400],["2011-04-06",4826.89,5012.54,4694.28,4959.49,142300],["2011-04-07",4986.02,5012.54,4826.89,4826.89,113800],["2011-04-08",4800.37,4879.93,4773.84,4773.84,101700],["2011-04-13",4853.41,4853.41,4747.32,4773.84,89600],["2011-04-14",4773.84,4773.84,4694.28,4720.8,103500],["2011-04-15",4641.24,4720.8,4535.15,4561.67,126000],["2011-04-18",4614.72,4614.72,4402.55,4482.11,147200],["2011-04-19",4508.63,4588.19,4482.11,4508.63,79000],["2011-04-20",4376.02,4561.67,4376.02,4508.63,55400],["2011-04-21",4376.02,4482.11,4376.02,4376.02,83700],["2011-04-22",4429.07,4455.59,4137.33,4455.59,197700],["2011-04-25",4455.59,4535.15,4429.07,4535.15,171300],["2011-04-26",4429.07,4535.15,4269.94,4402.55,86900],["2011-04-27",4429.07,4429.07,4190.37,4243.42,57800],["2011-04-28",4243.42,4349.5,4216.9,4243.42,117800],["2011-04-29",4243.42,4322.98,4216.9,4243.42,99900],["2011-05-04",4243.42,4269.94,4163.85,4163.85,80900],["2011-05-05",4031.25,4057.77,3925.16,3925.16,102800],["2011-05-06",4084.29,4269.94,4031.25,4269.94,212200],["2011-05-09",4376.02,4376.02,4269.94,4376.02,267600],["2011-05-10",4535.15,4614.72,4349.5,4349.5,228600],["2011-05-11",4349.5,4349.5,4269.94,4296.46,81000],["2011-05-12",4269.94,4455.59,4190.37,4296.46,119900],["2011-05-13",4269.94,4455.59,4243.42,4322.98,117400],["2011-05-16",4376.02,4402.55,4216.9,4216.9,100600],["2011-05-17",4216.9,4216.9,4137.33,4163.85,238800],["2011-05-18",4163.85,4163.85,4031.25,4137.33,124500],["2011-05-19",4110.81,4163.85,4031.25,4057.77,90700],["2011-05-20",4057.77,4057.77,3872.12,3898.64,187200],["2011-05-23",3845.6,3845.6,3686.47,3712.99,203900],["2011-05-24",3474.3,3633.43,3474.3,3474.3,126100],["2011-05-25",3262.13,3288.65,3262.13,3262.13,98600],["2011-05-26",3049.96,3474.3,3049.96,3262.13,370000],["2011-05-27",3315.17,3341.69,3209.08,3341.69,143900],["2011-05-30",3235.61,3235.61,3076.48,3076.48,107300],["2011-05-31",3076.48,3076.48,2917.35,2996.91,59400],["2011-06-01",2943.87,3129.52,2864.31,3129.52,53700],["2011-06-02",3288.65,3315.17,3288.65,3315.17,64300],["2011-06-03",3527.34,3527.34,3209.08,3394.73,405000],["2011-06-06",3315.17,3394.73,3235.61,3368.21,216300],["2011-06-07",3474.3,3500.82,3447.78,3500.82,209100],["2011-06-08",3527.34,3633.43,3394.73,3421.25,203700],["2011-06-09",3447.78,3712.99,3447.78,3712.99,514100],["2011-06-10",3925.16,3925.16,3925.16,3925.16,145000],["2011-06-13",4190.37,4190.37,3978.2,4190.37,427200],["2011-06-14",4269.94,4429.07,4031.25,4057.77,428300],["2011-06-15",3925.16,4057.77,3925.16,3925.16,261900],["2011-06-16",3739.51,3978.2,3686.47,3845.6,333700],["2011-06-17",3712.99,3872.12,3633.43,3633.43,314100],["2011-06-20",3659.95,3659.95,3421.25,3527.34,215700],["2011-06-21",3447.78,3712.99,3447.78,3712.99,206300],["2011-06-22",3792.55,3872.12,3686.47,3712.99,165500],["2011-06-23",3686.47,3845.6,3606.9,3659.95,90100],["2011-06-24",3712.99,3766.03,3633.43,3712.99,111800],["2011-06-27",3739.51,3739.51,3633.43,3712.99,35300],["2011-06-28",3686.47,3686.47,3447.78,3500.82,125100],["2011-06-29",3447.78,3553.86,3421.25,3527.34,68000],["2011-06-30",3527.34,3527.34,3394.73,3447.78,63300],["2011-07-01",3341.69,3368.21,3262.13,3288.65,134200],["2011-07-04",3315.17,3394.73,3235.61,3394.73,62300],["2011-07-05",3447.78,3500.82,3315.17,3500.82,78200],["2011-07-06",3447.78,3447.78,3341.69,3368.21,38200],["2011-07-07",3315.17,3421.25,3315.17,3394.73,63500],["2011-07-08",3341.69,3394.73,3315.17,3341.69,42000],["2011-07-11",3288.65,3341.69,3235.61,3262.13,86800],["2011-07-12",3262.13,3394.73,3209.08,3394.73,116500],["2011-07-13",3341.69,3394.73,3288.65,3315.17,58300],["2011-07-14",3182.56,3368.21,3182.56,3288.65,67300],["2011-07-15",3315.17,3341.69,3235.61,3341.69,32600],["2011-07-18",3235.61,3288.65,3182.56,3262.13,49300],["2011-07-19",3209.08,3235.61,3156.04,3182.56,120100],["2011-07-20",3262.13,3394.73,3235.61,3394.73,171700],["2011-07-21",3527.34,3553.86,3474.3,3527.34,398800],["2011-07-22",3686.47,3686.47,3447.78,3447.78,112000],["2011-07-25",3447.78,3527.34,3421.25,3500.82,74900],["2011-07-26",3500.82,3553.86,3474.3,3527.34,118100],["2011-07-27",3474.3,3527.34,3394.73,3447.78,82100],["2011-07-28",3394.73,3474.3,3368.21,3421.25,129000],["2011-07-29",3390.43,3390.43,3205.5,3297.97,100500],["2011-08-01",3328.79,3328.79,3267.14,3297.97,97600],["2011-08-02",3297.97,3359.61,3113.03,3143.86,114600],["2011-08-03",3082.21,3236.32,3082.21,3236.32,57800],["2011-08-04",3297.97,3390.43,3205.5,3390.43,167200],["2011-08-05",3359.61,3390.43,3143.86,3143.86,84700],["2011-08-08",3236.32,3236.32,3113.03,3113.03,81300],["2011-08-09",3020.57,3020.57,2928.1,2928.1,226800],["2011-08-10",3082.21,3082.21,2989.75,3051.39,74800],["2011-08-11",2897.28,2989.75,2866.46,2928.1,94000],["2011-08-12",2866.46,2989.75,2866.46,2928.1,52700],["2011-08-15",2928.1,2958.92,2897.28,2928.1,41800],["2011-08-16",2928.1,3020.57,2928.1,2989.75,52200],["2011-08-17",3020.57,3174.68,3020.57,3174.68,220400],["2011-08-18",3236.32,3328.79,3174.68,3236.32,175400],["2011-08-19",3113.03,3267.14,3113.03,3143.86,93400],["2011-08-22",3236.32,3421.25,3174.68,3421.25,129400],["2011-08-23",3482.9,3544.54,3328.79,3390.43,241900],["2011-08-24",3452.08,3544.54,3267.14,3267.14,150300],["2011-08-25",3267.14,3421.25,3267.14,3421.25,164800],["2011-08-26",3390.43,3482.9,3359.61,3390.43,176100],["2011-08-29",3421.25,3637.01,3421.25,3637.01,239500],["2011-08-30",3821.94,3852.76,3698.65,3760.3,285400],["2011-08-31",3791.12,3914.41,3606.19,3852.76,172600],["2011-09-01",3760.3,3945.23,3729.48,3852.76,212700],["2011-09-05",3852.76,3852.76,3637.01,3698.65,172200],["2011-09-06",3544.54,3667.83,3544.54,3606.19,108200],["2011-09-07",3606.19,3852.76,3606.19,3852.76,146200],["2011-09-08",4006.88,4006.88,3791.12,3791.12,129000],["2011-09-09",3821.94,3914.41,3729.48,3791.12,213200],["2011-09-12",3821.94,4099.34,3821.94,4099.34,415700],["2011-09-13",4315.1,4315.1,4068.52,4130.16,246900],["2011-09-14",4191.81,4191.81,3914.41,3914.41,173500],["2011-09-15",3852.76,3852.76,3698.65,3760.3,152200],["2011-09-16",3729.48,3821.94,3575.37,3667.83,278400],["2011-09-19",3698.65,3821.94,3667.83,3760.3,82600],["2011-09-20",3729.48,3760.3,3667.83,3667.83,130400],["2011-09-21",3729.48,3821.94,3637.01,3698.65,66600],["2011-09-22",3729.48,3791.12,3698.65,3729.48,56400],["2011-09-23",3667.83,3698.65,3637.01,3667.83,42200],["2011-09-26",3698.65,3760.3,3544.54,3544.54,79200],["2011-09-27",3606.19,3698.65,3575.37,3575.37,90000],["2011-09-28",3667.83,3667.83,3513.72,3544.54,67600],["2011-09-29",3513.72,3513.72,3297.97,3328.79,99200],["2011-09-30",3328.79,3452.08,3328.79,3390.43,116000],["2011-10-03",3328.79,3390.43,3267.14,3297.97,109400],["2011-10-04",3236.32,3390.43,3236.32,3359.61,71800],["2011-10-05",3421.25,3452.08,3390.43,3390.43,86200],["2011-10-06",3390.43,3544.54,3390.43,3544.54,36000],["2011-10-07",3482.9,3606.19,3328.79,3328.79,21400],["2011-10-10",3390.43,3390.43,3205.5,3236.32,40900],["2011-10-11",3297.97,3297.97,3236.32,3297.97,22100],["2011-10-12",3174.68,3236.32,3174.68,3236.32,45600],["2011-10-13",3236.32,3267.14,3205.5,3205.5,19500],["2011-10-14",3236.32,3267.14,3205.5,3236.32,45800],["2011-10-17",3174.68,3174.68,3143.86,3143.86,17100],["2011-10-18",3174.68,3174.68,3143.86,3143.86,5800],["2011-10-19",3174.68,3205.5,3082.21,3143.86,39800],["2011-10-20",3113.03,3205.5,3082.21,3082.21,35700],["2011-10-21",3205.5,3297.97,3205.5,3297.97,38400],["2011-10-24",3390.43,3390.43,3174.68,3205.5,17600],["2011-10-25",3205.5,3205.5,3082.21,3143.86,25500],["2011-10-26",3113.03,3113.03,2989.75,3113.03,20600],["2011-10-27",3082.21,3082.21,3082.21,3082.21,15100],["2011-10-28",3113.03,3297.97,3113.03,3297.97,119000],["2011-10-31",3452.08,3482.9,3236.32,3267.14,36000],["2011-11-01",3205.5,3236.32,3113.03,3113.03,33200],["2011-11-02",3143.86,3328.79,3113.03,3143.86,17400],["2011-11-03",3113.03,3174.68,3082.21,3143.86,24100],["2011-11-04",3082.21,3143.86,2928.1,2989.75,28400],["2011-11-07",3020.57,3051.39,2928.1,3051.39,30700],["2011-11-08",2989.75,3020.57,2989.75,3020.57,12400],["2011-11-09",2989.75,2989.75,2897.28,2897.28,18900],["2011-11-10",2897.28,2897.28,2804.81,2804.81,31900],["2011-11-11",2866.46,2866.46,2773.99,2773.99,39800],["2011-11-14",2773.99,2773.99,2619.88,2619.88,21400],["2011-11-15",2619.88,2681.52,2619.88,2619.88,14900],["2011-11-16",2773.99,2773.99,2681.52,2773.99,46600],["2011-11-17",2650.7,2650.7,2558.24,2558.24,26000],["2011-11-18",2558.24,2558.24,2465.77,2465.77,47900],["2011-11-21",2465.77,2465.77,2465.77,2465.77,6600],["2011-11-22",2465.77,2496.59,2342.48,2496.59,37600],["2011-11-23",2465.77,2527.41,2434.95,2465.77,25000],["2011-11-24",2465.77,2465.77,2404.13,2404.13,21400],["2011-11-25",2373.3,2404.13,2373.3,2373.3,22900],["2011-11-28",2434.95,2496.59,2434.95,2434.95,11200],["2011-11-29",2404.13,2404.13,2342.48,2342.48,15100],["2011-11-30",2404.13,2404.13,2373.3,2373.3,65100],["2011-12-01",2465.77,2465.77,2404.13,2404.13,44200],["2011-12-02",2434.95,2434.95,2342.48,2404.13,19800],["2011-12-05",2465.77,2558.24,2465.77,2558.24,64100],["2011-12-06",2681.52,2681.52,2465.77,2465.77,9400],["2011-12-07",2496.59,2496.59,2373.3,2373.3,4500],["2011-12-08",2342.48,2373.3,2311.66,2311.66,19700],["2011-12-09",2311.66,2311.66,2250.01,2250.01,94500],["2011-12-12",2250.01,2280.84,2157.55,2250.01,61000],["2011-12-13",2311.66,2311.66,2157.55,2219.19,60800],["2011-12-14",2219.19,2342.48,2219.19,2280.84,121300],["2011-12-15",2188.37,2250.01,2157.55,2219.19,32300],["2011-12-16",2157.55,2219.19,2126.73,2157.55,22800],["2011-12-19",2157.55,2157.55,2157.55,2157.55,18600],["2011-12-20",2157.55,2280.84,2157.55,2219.19,187200],["2011-12-21",2250.01,2311.66,2250.01,2311.66,109300],["2011-12-22",2250.01,2280.84,2219.19,2250.01,241400],["2011-12-23",2219.19,2280.84,2219.19,2250.01,62900],["2011-12-26",2250.01,2404.13,2095.9,2250.01,88900],["2011-12-27",2373.3,2404.13,2126.73,2188.37,109700],["2011-12-28",2342.48,2404.13,2219.19,2280.84,48400],["2011-12-29",2342.48,2434.95,2250.01,2280.84,39500],["2011-12-30",2219.19,2373.3,2188.37,2373.3,102100],["2012-01-03",2404.13,2434.95,2311.66,2434.95,58800],["2012-01-04",2465.77,2558.24,2342.48,2558.24,162000],["2012-01-05",2650.7,2681.52,2650.7,2681.52,48000],["2012-01-06",2835.63,2835.63,2496.59,2681.52,104800],["2012-01-09",2650.7,2743.17,2619.88,2712.35,34300],["2012-01-10",2804.81,2804.81,2681.52,2712.35,122800],["2012-01-11",2835.63,2835.63,2619.88,2619.88,186500],["2012-01-12",2712.35,2928.1,2681.52,2712.35,192700],["2012-01-13",2650.7,2743.17,2619.88,2743.17,128700],["2012-01-16",2681.52,2835.63,2558.24,2773.99,217300],["2012-01-17",2804.81,2928.1,2773.99,2773.99,117300],["2012-01-18",2958.92,3051.39,2928.1,3020.57,113800],["2012-01-19",3020.57,3205.5,3020.57,3082.21,102900],["2012-01-20",3174.68,3359.61,3174.68,3297.97,234800],["2012-01-30",3174.68,3174.68,3113.03,3113.03,13700],["2012-01-31",3113.03,3113.03,2897.28,2989.75,14900],["2012-02-01",2835.63,3113.03,2835.63,2958.92,22600],["2012-02-02",2958.92,3082.21,2958.92,3020.57,45400],["2012-02-03",2928.1,2928.1,2804.81,2804.81,35100],["2012-02-06",2712.35,2712.35,2681.52,2712.35,25200],["2012-02-07",2773.99,2773.99,2650.7,2681.52,10300],["2012-02-08",2835.63,2835.63,2773.99,2835.63,34900],["2012-02-09",2835.63,2866.46,2804.81,2804.81,68500],["2012-02-10",2866.46,2866.46,2835.63,2835.63,59600],["2012-02-13",2866.46,3051.39,2712.35,2928.1,51400],["2012-02-14",2928.1,3051.39,2897.28,3020.57,165100],["2012-02-15",3143.86,3205.5,3020.57,3020.57,103200],["2012-02-16",3267.14,3359.61,2989.75,3143.86,127900],["2012-02-17",3328.79,3328.79,3082.21,3082.21,71200],["2012-02-20",3051.39,3205.5,3051.39,3051.39,77800],["2012-02-21",3051.39,3082.21,2866.46,2897.28,69400],["2012-02-22",2835.63,3020.57,2835.63,2928.1,36800],["2012-02-23",2804.81,3020.57,2804.81,2989.75,68500],["2012-02-24",2928.1,3113.03,2928.1,3051.39,150000],["2012-02-27",3143.86,3236.32,3082.21,3205.5,64300],["2012-02-28",3267.14,3267.14,2928.1,2928.1,104100],["2012-02-29",2897.28,2989.75,2897.28,2928.1,12300],["2012-03-01",2928.1,2928.1,2835.63,2866.46,56200],["2012-03-02",2897.28,3082.21,2897.28,3082.21,84100],["2012-03-05",3205.5,3236.32,3174.68,3236.32,68700],["2012-03-06",3452.08,3452.08,3020.57,3020.57,26100],["2012-03-07",3113.03,3328.79,2989.75,3174.68,143800],["2012-03-08",3051.39,3328.79,3051.39,3051.39,99300],["2012-03-09",3082.21,3082.21,2928.1,2989.75,49200],["2012-03-12",3082.21,3082.21,2804.81,2804.81,9200],["2012-03-13",2958.92,2958.92,2958.92,2958.92,5400],["2012-03-14",3082.21,3082.21,2773.99,2773.99,18200],["2012-03-15",2928.1,2958.92,2773.99,2958.92,12000],["2012-03-16",3051.39,3051.39,2928.1,2928.1,37600],["2012-03-19",2928.1,2928.1,2835.63,2866.46,9400],["2012-03-20",2928.1,2928.1,2866.46,2897.28,22100],["2012-03-21",2804.81,2958.92,2804.81,2897.28,36600],["2012-03-22",2866.46,2897.28,2835.63,2835.63,12700],["2012-03-23",2897.28,3020.57,2897.28,2989.75,26300],["2012-03-26",3051.39,3143.86,2958.92,3143.86,85400],["2012-03-27",3328.79,3328.79,2989.75,2989.75,11600],["2012-03-28",2866.46,2958.92,2804.81,2958.92,33500],["2012-03-29",2897.28,3020.57,2804.81,2804.81,22900],["2012-03-30",2804.81,2804.81,2681.52,2773.99,16300],["2012-04-03",2681.52,2897.28,2681.52,2897.28,6500],["2012-04-04",2835.63,2835.63,2712.35,2835.63,34550],["2012-04-05",2681.52,2897.28,2650.7,2897.28,18000],["2012-04-06",2773.99,2866.46,2712.35,2743.17,27800],["2012-04-09",2712.35,2866.46,2712.35,2866.46,11700],["2012-04-10",2804.81,2866.46,2743.17,2773.99,8600],["2012-04-11",2866.46,2928.1,2773.99,2928.1,44200],["2012-04-12",2897.28,3051.39,2897.28,2928.1,22100],["2012-04-13",2866.46,2866.46,2804.81,2835.63,16300],["2012-04-16",2835.63,2989.75,2835.63,2958.92,35500],["2012-04-17",2928.1,2989.75,2866.46,2866.46,180350],["2012-04-18",2958.92,2989.75,2804.81,2866.46,60000],["2012-04-19",2835.63,2866.46,2743.17,2773.99,22700],["2012-04-20",2712.35,2835.63,2712.35,2804.81,12100],["2012-04-23",2804.81,2804.81,2773.99,2773.99,13700],["2012-04-24",2712.35,2835.63,2681.52,2835.63,20500],["2012-04-25",2866.46,3020.57,2866.46,3020.57,133900],["2012-04-26",3143.86,3205.5,3143.86,3205.5,63100],["2012-04-27",3421.25,3421.25,3359.61,3421.25,182100],["2012-05-02",3606.19,3637.01,3544.54,3575.37,102400],["2012-05-03",3390.43,3390.43,3297.97,3297.97,37600],["2012-05-04",3359.61,3513.72,3205.5,3452.08,117250],["2012-05-07",3452.08,3637.01,3236.32,3390.43,126000],["2012-05-08",3421.25,3606.19,3359.61,3606.19,339300],["2012-05-09",3637.01,3852.76,3606.19,3852.76,122000],["2012-05-10",4006.88,4037.7,3698.65,3883.59,51300],["2012-05-11",3760.3,3760.3,3637.01,3637.01,88400],["2012-05-14",3390.43,3452.08,3390.43,3390.43,69500],["2012-05-15",3174.68,3267.14,3174.68,3174.68,34600],["2012-05-16",2989.75,3143.86,2958.92,3143.86,73100],["2012-05-17",3236.32,3236.32,2897.28,2897.28,34900],["2012-05-18",2773.99,2897.28,2712.35,2712.35,66000],["2012-05-21",2897.28,2897.28,2650.7,2897.28,8900],["2012-05-22",2928.1,3020.57,2835.63,2835.63,32800],["2012-05-23",2773.99,2773.99,2712.35,2712.35,46400],["2012-05-24",2589.06,2589.06,2527.41,2589.06,43100],["2012-05-25",2650.7,2681.52,2619.88,2681.52,17100],["2012-05-28",2835.63,2866.46,2712.35,2804.81,13800],["2012-05-29",2743.17,2835.63,2589.06,2835.63,7200],["2012-05-30",2743.17,2773.99,2589.06,2743.17,1800],["2012-05-31",2619.88,2619.88,2527.41,2619.88,34100],["2012-06-01",2527.41,2650.7,2527.41,2650.7,1300],["2012-06-04",2527.41,2589.06,2465.77,2527.41,37300],["2012-06-05",2527.41,2527.41,2342.48,2527.41,13500],["2012-06-06",2589.06,2589.06,2527.41,2558.24,15900],["2012-06-07",2681.52,2743.17,2589.06,2743.17,38500],["2012-06-08",2773.99,2866.46,2619.88,2712.35,22200],["2012-06-11",2619.88,2773.99,2619.88,2773.99,6000],["2012-06-12",2712.35,2773.99,2589.06,2712.35,13700],["2012-06-13",2650.7,2712.35,2558.24,2712.35,16100],["2012-06-14",2619.88,2681.52,2589.06,2681.52,2900],["2012-06-15",2681.52,2681.52,2558.24,2650.7,10900],["2012-06-18",2681.52,2681.52,2558.24,2650.7,2500],["2012-06-19",2589.06,2650.7,2496.59,2650.7,12300],["2012-06-20",2743.17,2743.17,2650.7,2712.35,1100],["2012-06-21",2681.52,2681.52,2589.06,2650.7,2800],["2012-06-22",2681.52,2681.52,2465.77,2558.24,9800],["2012-06-25",2558.24,2558.24,2404.13,2496.59,13200],["2012-06-26",2527.41,2527.41,2342.48,2342.48,34600],["2012-06-27",2342.48,2373.3,2188.37,2373.3,37500],["2012-06-28",2188.37,2342.48,2188.37,2342.48,59500],["2012-06-29",2311.66,2404.13,2280.84,2342.48,52300],["2012-07-02",2373.3,2373.3,2311.66,2342.48,13100],["2012-07-03",2342.48,2404.13,2250.01,2404.13,21100],["2012-07-04",2373.3,2404.13,2311.66,2404.13,27600],["2012-07-05",2404.13,2465.77,2342.48,2465.77,20600],["2012-07-06",2558.24,2558.24,2404.13,2496.59,9300],["2012-07-09",2558.24,2558.24,2342.48,2404.13,1700],["2012-07-10",2496.59,2558.24,2434.95,2465.77,1000],["2012-07-11",2404.13,2434.95,2373.3,2434.95,3000],["2012-07-12",2465.77,2465.77,2373.3,2465.77,5200],["2012-07-13",2465.77,2589.06,2342.48,2527.41,32100],["2012-07-16",2619.88,2619.88,2558.24,2558.24,900],["2012-07-17",2558.24,2619.88,2465.77,2589.06,8600],["2012-07-18",2619.88,2619.88,2465.77,2558.24,7800],["2012-07-19",2589.06,2650.7,2404.13,2650.7,26000],["2012-07-20",2650.7,2650.7,2465.77,2558.24,14200],["2012-07-23",2558.24,2558.24,2342.48,2342.48,24000],["2012-07-24",2465.77,2465.77,2219.19,2342.48,7400],["2012-07-25",2311.66,2342.48,2126.73,2280.84,13800],["2012-07-26",2311.66,2311.66,2250.01,2311.66,4400],["2012-07-27",2342.48,2373.3,2311.66,2342.48,15600],["2012-07-30",2434.95,2496.59,2342.48,2404.13,3300],["2012-07-31",2434.95,2434.95,2280.84,2373.3,4300],["2012-08-01",2311.66,2373.3,2250.01,2373.3,5700],["2012-08-02",2280.84,2404.13,2280.84,2373.3,4500],["2012-08-03",2280.84,2373.3,2280.84,2311.66,1400],["2012-08-06",2342.48,2434.95,2311.66,2404.13,12500],["2012-08-07",2404.13,2404.13,2311.66,2342.48,9500],["2012-08-08",2404.13,2465.77,2342.48,2373.3,4800],["2012-08-09",2404.13,2404.13,2280.84,2342.48,11000],["2012-08-10",2311.66,2342.48,2250.01,2342.48,9700],["2012-08-13",2250.01,2250.01,2219.19,2250.01,7500],["2012-08-14",2280.84,2280.84,2219.19,2250.01,2900],["2012-08-15",2188.37,2280.84,2188.37,2280.84,10100],["2012-08-16",2280.84,2280.84,2280.84,2280.84,1700],["2012-08-17",2280.84,2280.84,2280.84,2280.84,200],["2012-08-20",2250.01,2280.84,2250.01,2280.84,1200],["2012-08-21",2280.84,2280.84,2126.73,2126.73,13400],["2012-08-22",2095.9,2095.9,2003.44,2034.26,17500],["2012-08-23",1941.79,2003.44,1910.97,1910.97,5900],["2012-08-24",1910.97,1910.97,1787.68,1849.33,39900],["2012-08-27",1787.68,1972.62,1756.86,1818.5,3300],["2012-08-28",1941.79,1941.79,1787.68,1849.33,4200],["2012-08-29",1849.33,1941.79,1849.33,1941.79,500],["2012-08-30",1880.15,1941.79,1880.15,1941.79,1100],["2012-08-31",1880.15,1880.15,1849.33,1849.33,9400],["2012-09-04",1880.15,1880.15,1849.33,1880.15,6100],["2012-09-05",1818.5,1818.5,1818.5,1818.5,100],["2012-09-06",1880.15,1910.97,1818.5,1818.5,3000],["2012-09-07",1756.86,1818.5,1756.86,1818.5,2200],["2012-09-10",1756.86,1756.86,1695.22,1756.86,12100],["2012-09-11",1787.68,1787.68,1695.22,1756.86,5800],["2012-09-12",1756.86,1849.33,1756.86,1818.5,5300],["2012-09-13",1756.86,1787.68,1726.04,1756.86,9800],["2012-09-14",1849.33,1849.33,1787.68,1787.68,2400],["2012-09-17",1756.86,1756.86,1664.39,1664.39,6200],["2012-09-18",1726.04,1726.04,1602.75,1695.22,9200],["2012-09-19",1602.75,1756.86,1571.93,1664.39,23200],["2012-09-20",1726.04,1726.04,1571.93,1695.22,4600],["2012-09-21",1726.04,1726.04,1633.57,1633.57,4800],["2012-09-24",1633.57,1726.04,1633.57,1664.39,7600],["2012-09-25",1695.22,1695.22,1633.57,1695.22,7237],["2012-09-26",1664.39,1695.22,1664.39,1695.22,2600],["2012-09-27",1756.86,1756.86,1664.39,1664.39,6400],["2012-09-28",1726.04,1756.86,1695.22,1756.86,2100],["2012-10-01",1756.86,1756.86,1633.57,1726.04,12800],["2012-10-02",1756.86,1756.86,1633.57,1695.22,5900],["2012-10-03",1664.39,1726.04,1602.75,1726.04,8100],["2012-10-04",1726.04,1756.86,1633.57,1695.22,4300],["2012-10-05",1602.75,1695.22,1602.75,1695.22,12300],["2012-10-08",1695.22,1695.22,1695.22,1695.22,500],["2012-10-09",1602.75,1695.22,1602.75,1602.75,400],["2012-10-10",1633.57,1633.57,1633.57,1633.57,700],["2012-10-11",1664.39,1726.04,1664.39,1726.04,8800],["2012-10-12",1664.39,1818.5,1664.39,1818.5,4600],["2012-10-15",1880.15,1910.97,1664.39,1664.39,1200],["2012-10-16",1756.86,1756.86,1726.04,1756.86,7200],["2012-10-17",1787.68,1849.33,1664.39,1818.5,11286],["2012-10-18",1818.5,1818.5,1695.22,1787.68,4700],["2012-10-19",1787.68,1787.68,1664.39,1787.68,5500],["2012-10-22",1787.68,1787.68,1664.39,1756.86,2800],["2012-10-23",1695.22,1726.04,1633.57,1726.04,5400],["2012-10-24",1695.22,1726.04,1633.57,1695.22,10200],["2012-10-25",1602.75,1756.86,1602.75,1633.57,9700],["2012-10-26",1726.04,1726.04,1602.75,1695.22,7800],["2012-10-29",1695.22,1695.22,1571.93,1695.22,8400],["2012-10-30",1602.75,1695.22,1602.75,1695.22,7600],["2012-10-31",1571.93,1664.39,1571.93,1664.39,3500],["2012-11-01",1541.11,1633.57,1541.11,1633.57,9100],["2012-11-02",1633.57,1633.57,1541.11,1602.75,10100],["2012-11-05",1510.28,1571.93,1510.28,1571.93,3300],["2012-11-06",1479.46,1571.93,1479.46,1479.46,8600],["2012-11-07",1387.0,1541.11,1387.0,1417.82,7500],["2012-11-08",1387.0,1541.11,1356.17,1479.46,12300],["2012-11-09",1448.64,1510.28,1417.82,1417.82,7600],["2012-11-12",1387.0,1479.46,1387.0,1479.46,9700],["2012-11-13",1479.46,1479.46,1387.0,1387.0,2700],["2012-11-14",1387.0,1417.82,1387.0,1417.82,5800],["2012-11-15",1356.17,1387.0,1356.17,1356.17,1800],["2012-11-16",1356.17,1387.0,1325.35,1387.0,1700],["2012-11-19",1325.35,1387.0,1294.53,1356.17,15500],["2012-11-20",1387.0,1387.0,1294.53,1356.17,2900],["2012-11-21",1356.17,1356.17,1263.71,1263.71,1500],["2012-11-22",1325.35,1356.17,1263.71,1325.35,3000],["2012-11-23",1294.53,1356.17,1263.71,1325.35,6900],["2012-11-26",1417.82,1417.82,1294.53,1417.82,7100],["2012-11-27",1387.0,1387.0,1294.53,1325.35,6500],["2012-11-28",1356.17,1387.0,1294.53,1387.0,4000],["2012-11-29",1387.0,1387.0,1387.0,1387.0,6200],["2012-11-30",1325.35,1387.0,1325.35,1387.0,5700],["2012-12-03",1417.82,1448.64,1387.0,1417.82,15000],["2012-12-04",1417.82,1510.28,1417.82,1510.28,12100],["2012-12-05",1541.11,1541.11,1387.0,1510.28,6700],["2012-12-06",1479.46,1541.11,1448.64,1541.11,39900],["2012-12-07",1541.11,1633.57,1541.11,1602.75,25900],["2012-12-10",1541.11,1633.57,1541.11,1633.57,9100],["2012-12-11",1695.22,1726.04,1571.93,1633.57,9200],["2012-12-12",1695.22,1695.22,1541.11,1571.93,17700],["2012-12-13",1541.11,1541.11,1479.46,1510.28,27700],["2012-12-14",1479.46,1479.46,1387.0,1417.82,26400],["2012-12-17",1510.28,1510.28,1510.28,1510.28,1400],["2012-12-18",1571.93,1602.75,1417.82,1417.82,11900],["2012-12-19",1417.82,1510.28,1417.82,1479.46,8900],["2012-12-20",1541.11,1541.11,1479.46,1541.11,4800],["2012-12-21",1479.46,1510.28,1479.46,1479.46,300],["2012-12-24",1541.11,1541.11,1541.11,1541.11,200],["2012-12-25",1541.11,1541.11,1541.11,1541.11,300],["2012-12-26",1541.11,1541.11,1541.11,1541.11,17300],["2012-12-27",1541.11,1602.75,1541.11,1602.75,11200],["2012-12-28",1633.57,1633.57,1510.28,1633.57,4500],["2013-01-02",1664.39,1726.04,1633.57,1726.04,20700],["2013-01-03",1756.86,1756.86,1633.57,1664.39,7800],["2013-01-04",1664.39,1695.22,1633.57,1695.22,10200],["2013-01-07",1726.04,1756.86,1664.39,1695.22,27100],["2013-01-08",1695.22,1726.04,1664.39,1695.22,9200],["2013-01-09",1726.04,1756.86,1664.39,1664.39,63000],["2013-01-10",1726.04,1726.04,1633.57,1726.04,19600],["2013-01-11",1695.22,1726.04,1664.39,1695.22,10700],["2013-01-14",1695.22,1726.04,1664.39,1726.04,7800],["2013-01-15",1695.22,1787.68,1695.22,1787.68,24700],["2013-01-16",1818.5,1849.33,1787.68,1787.68,17100],["2013-01-17",1756.86,1818.5,1756.86,1756.86,32300],["2013-01-18",1726.04,1787.68,1695.22,1787.68,20200],["2013-01-21",1726.04,1787.68,1726.04,1756.86,5300],["2013-01-22",1726.04,1756.86,1695.22,1756.86,38000],["2013-01-23",1756.86,1787.68,1633.57,1726.04,18400],["2013-01-24",1695.22,1787.68,1695.22,1787.68,35300],["2013-01-25",1787.68,1910.97,1787.68,1910.97,41700],["2013-01-28",1941.79,2095.9,1941.79,2095.9,43300],["2013-01-29",2003.44,2095.9,1910.97,2003.44,27700],["2013-01-30",2065.08,2065.08,1818.5,1910.97,37900],["2013-01-31",1910.97,1910.97,1756.86,1756.86,17100],["2013-02-01",1787.68,1880.15,1726.04,1880.15,3100],["2013-02-04",1880.15,1880.15,1695.22,1818.5,43600],["2013-02-05",1849.33,1849.33,1756.86,1849.33,11000],["2013-02-06",1756.86,1818.5,1726.04,1726.04,7000],["2013-02-07",1818.5,1818.5,1695.22,1787.68,22800],["2013-02-08",1849.33,1910.97,1787.68,1910.97,11900],["2013-02-18",1910.97,2034.26,1910.97,2034.26,3700],["2013-02-19",1880.15,2003.44,1849.33,1972.62,16500],["2013-02-20",1910.97,1972.62,1880.15,1972.62,15700],["2013-02-21",1910.97,2003.44,1787.68,1880.15,26900],["2013-02-22",2003.44,2003.44,1695.22,1880.15,10100],["2013-02-25",1849.33,1849.33,1756.86,1818.5,9100],["2013-02-26",1880.15,1880.15,1695.22,1756.86,12000],["2013-02-27",1787.68,1787.68,1726.04,1726.04,1700],["2013-02-28",1756.86,1756.86,1756.86,1756.86,100],["2013-03-01",1695.22,1756.86,1602.75,1756.86,10700],["2013-03-04",1633.57,1726.04,1602.75,1633.57,26100],["2013-03-05",1571.93,1633.57,1571.93,1602.75,9300],["2013-03-06",1633.57,1756.86,1448.64,1756.86,9600],["2013-03-07",1664.39,1695.22,1664.39,1695.22,1100],["2013-03-08",1602.75,1726.04,1602.75,1726.04,2900],["2013-03-11",1756.86,1818.5,1695.22,1756.86,12200],["2013-03-12",1818.5,1818.5,1633.57,1756.86,26200],["2013-03-13",1695.22,1726.04,1695.22,1695.22,22700],["2013-03-14",1664.39,1756.86,1633.57,1756.86,9100],["2013-03-15",1726.04,1756.86,1695.22,1756.86,1600],["2013-03-18",1756.86,1756.86,1756.86,1756.86,200],["2013-03-19",1726.04,1726.04,1726.04,1726.04,1100],["2013-03-20",1726.04,1726.04,1726.04,1726.04,2000],["2013-03-21",1726.04,1756.86,1664.39,1756.86,8600],["2013-03-22",1695.22,1695.22,1695.22,1695.22,100],["2013-03-25",1664.39,1726.04,1633.57,1726.04,7400],["2013-03-26",1633.57,1695.22,1602.75,1695.22,8400],["2013-03-27",1602.75,1695.22,1602.75,1695.22,7300],["2013-03-28",1695.22,1695.22,1633.57,1695.22,500],["2013-03-29",1602.75,1695.22,1602.75,1695.22,20500],["2013-04-01",1849.33,1849.33,1726.04,1787.68,18200],["2013-04-02",1818.5,1818.5,1756.86,1787.68,32000],["2013-04-03",1756.86,1818.5,1726.04,1818.5,19800],["2013-04-04",1756.86,1787.68,1726.04,1726.04,5200],["2013-04-05",1756.86,1756.86,1756.86,1756.86,600],["2013-04-08",1787.68,1818.5,1787.68,1818.5,8200],["2013-04-09",1818.5,1849.33,1787.68,1849.33,15400],["2013-04-10",1849.33,1849.33,1756.86,1756.86,30000],["2013-04-11",1818.5,1849.33,1818.5,1849.33,200],["2013-04-12",1849.33,1849.33,1849.33,1849.33,0],["2013-04-15",1880.15,2003.44,1664.39,1818.5,1600],["2013-04-16",1695.22,1818.5,1695.22,1818.5,300],["2013-04-17",1880.15,1880.15,1726.04,1818.5,300],["2013-04-18",1880.15,1880.15,1756.86,1818.5,1500],["2013-04-22",1756.86,1756.86,1726.04,1756.86,2700],["2013-04-23",1756.86,1818.5,1726.04,1818.5,8200],["2013-04-24",1787.68,1787.68,1756.86,1787.68,800],["2013-04-25",1818.5,1818.5,1787.68,1818.5,1400],["2013-04-26",1880.15,1880.15,1787.68,1818.5,1600],["2013-05-02",1972.62,1972.62,1972.62,1972.62,100],["2013-05-03",1880.15,1880.15,1787.68,1849.33,11300],["2013-05-06",1880.15,1941.79,1849.33,1910.97,14472],["2013-05-07",1880.15,1910.97,1818.5,1880.15,2424],["2013-05-08",1818.5,1849.33,1818.5,1849.33,2150],["2013-05-09",1880.15,1880.15,1664.39,1849.33,2400],["2013-05-10",1880.15,1880.15,1849.33,1849.33,400],["2013-05-13",1756.86,1849.33,1756.86,1849.33,200],["2013-05-14",1818.5,1818.5,1695.22,1695.22,1300],["2013-05-15",1787.68,1787.68,1787.68,1787.68,1200],["2013-05-16",1818.5,1818.5,1726.04,1787.68,2400],["2013-05-17",1787.68,1787.68,1726.04,1726.04,1200],["2013-05-20",1756.86,1787.68,1695.22,1787.68,1100],["2013-05-21",1818.5,1849.33,1818.5,1849.33,200],["2013-05-22",1787.68,1849.33,1787.68,1849.33,1100],["2013-05-23",1818.5,1849.33,1818.5,1849.33,700],["2013-05-24",1756.86,1849.33,1756.86,1849.33,700],["2013-05-27",1849.33,1849.33,1818.5,1849.33,15100],["2013-05-28",1818.5,1849.33,1818.5,1849.33,9700],["2013-05-29",1849.33,1849.33,1695.22,1818.5,13300],["2013-05-30",1818.5,1818.5,1818.5,1818.5,0],["2013-05-31",1818.5,1972.62,1756.86,1880.15,35200],["2013-06-03",1910.97,1910.97,1787.68,1880.15,7906],["2013-06-04",1910.97,1910.97,1910.97,1910.97,100],["2013-06-05",1910.97,1910.97,1818.5,1849.33,2450],["2013-06-06",1818.5,1849.33,1664.39,1818.5,57300],["2013-06-07",1787.68,1849.33,1756.86,1849.33,15700],["2013-06-10",1849.33,1849.33,1787.68,1787.68,4800],["2013-06-11",1726.04,1787.68,1726.04,1756.86,9700],["2013-06-12",1756.86,1787.68,1726.04,1726.04,5000],["2013-06-13",1818.5,1818.5,1818.5,1818.5,500],["2013-06-14",1787.68,1818.5,1787.68,1818.5,11800],["2013-06-17",1756.86,1756.86,1756.86,1756.86,2000],["2013-06-18",1756.86,1787.68,1756.86,1787.68,2800],["2013-06-19",1787.68,1818.5,1756.86,1818.5,7100],["2013-06-20",1787.68,1787.68,1726.04,1787.68,12300],["2013-06-21",1818.5,1880.15,1818.5,1880.15,3600],["2013-06-24",1787.68,1849.33,1787.68,1849.33,400],["2013-06-25",1726.04,1849.33,1726.04,1849.33,200],["2013-06-26",1756.86,1756.86,1756.86,1756.86,500],["2013-06-27",1726.04,1756.86,1726.04,1756.86,1100],["2013-06-28",1726.04,1818.5,1726.04,1818.5,10300],["2013-07-01",1726.04,1787.68,1726.04,1787.68,1100],["2013-07-02",1756.86,1756.86,1756.86,1756.86,4900],["2013-07-03",1726.04,1756.86,1726.04,1756.86,600],["2013-07-04",1787.68,1787.68,1787.68,1787.68,100],["2013-07-05",1756.86,1756.86,1756.86,1756.86,1000],["2013-07-08",1726.04,1787.68,1726.04,1787.68,2000],["2013-07-09",1756.86,1756.86,1726.04,1756.86,2100],["2013-07-10",1726.04,1726.04,1726.04,1726.04,3800],["2013-07-11",1726.04,1787.68,1726.04,1787.68,3100],["2013-07-12",1818.5,1818.5,1818.5,1818.5,100],["2013-07-15",1818.5,1818.5,1818.5,1818.5,0],["2013-07-16",1726.04,1726.04,1726.04,1726.04,2000],["2013-07-17",1726.04,1726.04,1726.04,1726.04,2100],["2013-07-18",1726.04,1726.04,1726.04,1726.04,0],["2013-07-19",1695.22,1756.86,1695.22,1756.86,1900],["2013-07-22",1818.5,1818.5,1818.5,1818.5,100],["2013-07-23",1726.04,1756.86,1726.04,1756.86,5000],["2013-07-24",1726.04,1726.04,1695.22,1695.22,200],["2013-07-25",1787.68,1787.68,1726.04,1756.86,6600],["2013-07-26",1756.86,1787.68,1726.04,1787.68,6605],["2013-07-29",1787.68,1818.5,1787.68,1787.68,6500],["2013-07-30",1787.68,1818.5,1787.68,1787.68,4800],["2013-07-31",1818.5,1818.5,1726.04,1726.04,11900],["2013-08-01",1756.86,1787.68,1726.04,1756.86,5800],["2013-08-02",1756.86,1756.86,1726.04,1756.86,3200],["2013-08-05",1726.04,1756.86,1726.04,1756.86,300],["2013-08-06",1756.86,1756.86,1726.04,1756.86,1500],["2013-08-07",1756.86,1756.86,1726.04,1726.04,8700],["2013-08-08",1726.04,1726.04,1726.04,1726.04,1200],["2013-08-09",1726.04,1756.86,1726.04,1756.86,2600],["2013-08-12",1726.04,1726.04,1695.22,1695.22,1100],["2013-08-13",1726.04,1726.04,1726.04,1726.04,7100],["2013-08-14",1756.86,1756.86,1756.86,1756.86,5800],["2013-08-15",1756.86,1787.68,1756.86,1787.68,7000],["2013-08-16",1756.86,1787.68,1756.86,1787.68,12900],["2013-08-19",1787.68,1818.5,1787.68,1787.68,3300],["2013-08-20",1787.68,1818.5,1787.68,1818.5,7372],["2013-08-21",1787.68,1818.5,1787.68,1787.68,8600],["2013-08-22",1787.68,1818.5,1787.68,1787.68,6400],["2013-08-23",1756.86,1818.5,1756.86,1818.5,5600],["2013-08-26",1787.68,1787.68,1756.86,1756.86,3300],["2013-08-27",1756.86,1756.86,1756.86,1756.86,1000],["2013-08-28",1726.04,1756.86,1726.04,1756.86,5200],["2013-08-29",1756.86,1756.86,1756.86,1756.86,500],["2013-08-30",1787.68,1787.68,1787.68,1787.68,100],["2013-09-03",1787.68,1787.68,1726.04,1756.86,3300],["2013-09-04",1756.86,1756.86,1756.86,1756.86,700],["2013-09-05",1787.68,1787.68,1787.68,1787.68,100],["2013-09-06",1695.22,1695.22,1695.22,1695.22,100],["2013-09-09",1664.39,1726.04,1633.57,1726.04,3100],["2013-09-10",1695.22,1726.04,1695.22,1726.04,4000],["2013-09-11",1633.57,1756.86,1633.57,1756.86,2100],["2013-09-12",1726.04,1756.86,1726.04,1756.86,1200],["2013-09-13",1756.86,1756.86,1756.86,1756.86,200],["2013-09-16",1756.86,1756.86,1756.86,1756.86,100],["2013-09-17",1695.22,1726.04,1695.22,1726.04,1300],["2013-09-18",1695.22,1726.04,1695.22,1726.04,3300],["2013-09-19",1756.86,1787.68,1664.39,1726.04,3500],["2013-09-20",1726.04,1726.04,1726.04,1726.04,2000],["2013-09-23",1695.22,1726.04,1664.39,1726.04,16800],["2013-09-24",1695.22,1726.04,1633.57,1726.04,5500],["2013-09-25",1695.22,1756.86,1695.22,1726.04,20400],["2013-09-26",1695.22,1726.04,1695.22,1726.04,16600],["2013-09-27",1726.04,1726.04,1726.04,1726.04,300],["2013-09-30",1726.04,1726.04,1695.22,1695.22,7200],["2013-10-01",1726.04,1756.86,1695.22,1695.22,8100],["2013-10-02",1726.04,1726.04,1695.22,1695.22,2000],["2013-10-03",1695.22,1756.86,1695.22,1756.86,27500],["2013-10-04",1756.86,1756.86,1756.86,1756.86,8000],["2013-10-07",1787.68,1787.68,1787.68,1787.68,100],["2013-10-08",1726.04,1818.5,1726.04,1787.68,5500],["2013-10-09",1818.5,1849.33,1818.5,1849.33,3000],["2013-10-10",1849.33,1849.33,1787.68,1787.68,1300],["2013-10-11",1787.68,1787.68,1787.68,1787.68,0],["2013-10-14",1787.68,1787.68,1787.68,1787.68,1100],["2013-10-15",1818.5,1818.5,1818.5,1818.5,1500],["2013-10-16",1818.5,1818.5,1818.5,1818.5,7900],["2013-10-17",1818.5,1818.5,1818.5,1818.5,0],["2013-10-18",1818.5,1818.5,1787.68,1818.5,1200],["2013-10-21",1818.5,1818.5,1818.5,1818.5,0],["2013-10-22",1787.68,1849.33,1787.68,1849.33,600],["2013-10-23",1787.68,1818.5,1787.68,1818.5,2600],["2013-10-24",1849.33,1849.33,1849.33,1849.33,100],["2013-10-25",1849.33,1849.33,1849.33,1849.33,0],["2013-10-28",1756.86,1849.33,1756.86,1849.33,200],["2013-10-29",1849.33,1849.33,1849.33,1849.33,0],["2013-10-30",1787.68,1787.68,1787.68,1787.68,1000],["2013-10-31",1787.68,1787.68,1787.68,1787.68,2800],["2013-11-01",1756.86,1787.68,1726.04,1787.68,4500],["2013-11-04",1787.68,1818.5,1787.68,1818.5,6400],["2013-11-05",1818.5,1818.5,1787.68,1818.5,3500],["2013-11-06",1787.68,1787.68,1787.68,1787.68,2100],["2013-11-07",1849.33,1941.79,1849.33,1941.79,28000],["2013-11-08",1941.79,1972.62,1941.79,1972.62,12500],["2013-11-11",1972.62,2003.44,1972.62,2003.44,8700],["2013-11-12",1910.97,1910.97,1849.33,1910.97,21700],["2013-11-13",1880.15,1941.79,1880.15,1941.79,200],["2013-11-14",1880.15,1880.15,1880.15,1880.15,2300],["2013-11-15",1849.33,2034.26,1849.33,1972.62,3445],["2013-11-18",1910.97,1972.62,1910.97,1972.62,11400],["2013-11-19",1941.79,1972.62,1941.79,1972.62,17500],["2013-11-20",2003.44,2034.26,2003.44,2034.26,10500],["2013-11-21",2034.26,2034.26,1972.62,2003.44,8366],["2013-11-22",1941.79,2034.26,1941.79,2034.26,7252],["2013-11-25",2003.44,2003.44,1972.62,1972.62,5101],["2013-11-26",1972.62,1972.62,1972.62,1972.62,27300],["2013-11-27",1972.62,2003.44,1972.62,1972.62,5300],["2013-11-28",1972.62,1972.62,1972.62,1972.62,7000],["2013-11-29",1972.62,1972.62,1972.62,1972.62,11908],["2013-12-02",2003.44,2003.44,2003.44,2003.44,4700],["2013-12-03",2003.44,2034.26,2003.44,2034.26,6005],["2013-12-04",2003.44,2003.44,2003.44,2003.44,15500],["2013-12-05",2034.26,2034.26,2003.44,2003.44,34200],["2013-12-06",2003.44,2065.08,2003.44,2065.08,21500],["2013-12-09",2034.26,2034.26,2034.26,2034.26,2000],["2013-12-10",2065.08,2157.55,2065.08,2157.55,101450],["2013-12-11",2157.55,2157.55,2065.08,2126.73,42114],["2013-12-12",2126.73,2157.55,2034.26,2157.55,900],["2013-12-13",2065.08,2126.73,2034.26,2065.08,12500],["2013-12-16",2157.55,2157.55,2157.55,2157.55,536],["2013-12-17",2065.08,2188.37,2034.26,2188.37,32500],["2013-12-18",2126.73,2157.55,2126.73,2157.55,300],["2013-12-19",2065.08,2065.08,2034.26,2034.26,5000],["2013-12-20",2034.26,2126.73,2034.26,2126.73,1100],["2013-12-23",2003.44,2126.73,2003.44,2126.73,2300],["2013-12-24",2034.26,2126.73,2034.26,2126.73,10800],["2013-12-25",2126.73,2157.55,2126.73,2157.55,17700],["2013-12-26",2157.55,2342.48,2157.55,2342.48,60700],["2013-12-27",2342.48,2342.48,2342.48,2342.48,2500],["2013-12-30",2188.37,2311.66,2188.37,2311.66,3000],["2013-12-31",2280.84,2280.84,2280.84,2280.84,500],["2014-01-02",2250.01,2250.01,2250.01,2250.01,200],["2014-01-03",2188.37,2280.84,2188.37,2250.01,39500],["2014-01-06",2250.01,2250.01,2250.01,2250.01,19200],["2014-01-07",2250.01,2250.01,2182.85,2250.01,29700],["2014-01-08",2182.85,2250.01,2115.69,2250.01,5100],["2014-01-09",2317.18,2317.18,2317.18,2317.18,200],["2014-01-10",2317.18,2317.18,2182.85,2283.6,18500],["2014-01-13",2182.85,2216.43,2182.85,2216.43,22200],["2014-01-14",2182.85,2216.43,2149.27,2216.43,18000],["2014-01-15",2182.85,2250.01,2182.85,2250.01,19300],["2014-01-16",2149.27,2250.01,2149.27,2182.85,14500],["2014-01-17",2149.27,2216.43,2149.27,2216.43,4100],["2014-01-20",2216.43,2216.43,2182.85,2216.43,9400],["2014-01-21",2182.85,2250.01,2182.85,2250.01,7200],["2014-01-22",2182.85,2216.43,2182.85,2216.43,18700],["2014-01-23",2216.43,2216.43,2216.43,2216.43,0],["2014-01-24",2283.6,2283.6,2250.01,2250.01,1400],["2014-01-27",2283.6,2283.6,2283.6,2283.6,100],["2014-02-06",2283.6,2317.18,2250.01,2283.6,33800],["2014-02-07",2283.6,2317.18,2250.01,2317.18,21900],["2014-02-10",2283.6,2317.18,2283.6,2317.18,7200],["2014-02-11",2317.18,2518.67,2283.6,2485.09,67700],["2014-02-12",2350.76,2518.67,2350.76,2518.67,10500],["2014-02-13",2451.51,2518.67,2417.93,2451.51,40700],["2014-02-14",2417.93,2485.09,2417.93,2485.09,45100],["2014-02-17",2686.58,2720.17,2653.0,2653.0,76800],["2014-02-18",2686.58,2888.08,2686.58,2720.17,10000],["2014-02-19",2720.17,2787.33,2686.58,2787.33,13950],["2014-02-20",2686.58,2720.17,2518.67,2585.84,24900],["2014-02-21",2585.84,2585.84,2585.84,2585.84,600],["2014-02-24",2585.84,2619.42,2585.84,2585.84,20900],["2014-02-25",2585.84,2619.42,2485.09,2619.42,17500],["2014-02-26",2619.42,2619.42,2552.26,2619.42,7300],["2014-02-27",2619.42,2686.58,2619.42,2686.58,13500],["2014-02-28",2686.58,2686.58,2686.58,2686.58,7800],["2014-03-03",2653.0,2653.0,2518.67,2518.67,14200],["2014-03-04",2283.6,2619.42,2283.6,2619.42,3200],["2014-03-05",2619.42,2619.42,2619.42,2619.42,0],["2014-03-06",2585.84,2653.0,2518.67,2653.0,23900],["2014-03-07",2619.42,2653.0,2619.42,2619.42,9900],["2014-03-10",2619.42,2720.17,2619.42,2720.17,383700],["2014-03-11",2753.75,2787.33,2720.17,2753.75,18900],["2014-03-12",2720.17,2753.75,2653.0,2686.58,30300],["2014-03-13",2653.0,2753.75,2653.0,2753.75,24800],["2014-03-14",2787.33,3022.41,2787.33,3022.41,43800],["2014-03-17",3123.15,3123.15,3055.99,3089.57,9500],["2014-03-18",3022.41,3123.15,2988.83,3123.15,27200],["2014-03-19",3055.99,3425.4,3022.41,3358.23,14900],["2014-03-20",3324.65,3324.65,3022.41,3022.41,43500],["2014-03-21",3156.74,3223.9,2854.5,3156.74,2900],["2014-03-24",2921.66,3190.32,2854.5,3123.15,42600],["2014-03-25",2988.83,3156.74,2955.24,3089.57,22700],["2014-03-26",3055.99,3089.57,2854.5,2854.5,50500],["2014-03-27",2854.5,2888.08,2854.5,2888.08,7050],["2014-03-28",2955.24,3022.41,2854.5,3022.41,2000],["2014-03-31",2988.83,2988.83,2888.08,2888.08,15700],["2014-04-01",2888.08,3022.41,2854.5,3022.41,30600],["2014-04-02",2854.5,2854.5,2854.5,2854.5,400],["2014-04-03",2988.83,2988.83,2854.5,2854.5,19200],["2014-04-04",2854.5,3022.41,2854.5,3022.41,800],["2014-04-07",2988.83,2988.83,2988.83,2988.83,500],["2014-04-08",2988.83,3022.41,2955.24,3022.41,1200],["2014-04-10",2988.83,2988.83,2988.83,2988.83,400],["2014-04-11",2854.5,2988.83,2854.5,2988.83,5700],["2014-04-14",2955.24,3022.41,2888.08,3022.41,3100],["2014-04-15",2854.5,2988.83,2854.5,2988.83,12100],["2014-04-16",2820.91,2854.5,2753.75,2854.5,30200],["2014-04-17",2888.08,2955.24,2888.08,2955.24,700],["2014-04-18",2888.08,2888.08,2720.17,2854.5,6500],["2014-04-21",2854.5,2854.5,2854.5,2854.5,0],["2014-04-22",2854.5,2854.5,2854.5,2854.5,0],["2014-04-23",2854.5,2888.08,2753.75,2753.75,12100],["2014-04-24",2753.75,2854.5,2753.75,2854.5,1700],["2014-04-25",2854.5,2854.5,2854.5,2854.5,0],["2014-04-28",2720.17,2753.75,2720.17,2753.75,1300],["2014-04-29",2686.58,2854.5,2686.58,2854.5,26700],["2014-05-05",2686.58,2720.17,2585.84,2585.84,14800],["2014-05-06",2619.42,2686.58,2619.42,2686.58,4500],["2014-05-07",2552.26,2854.5,2552.26,2753.75,13900],["2014-05-08",2854.5,2988.83,2619.42,2820.91,53535],["2014-05-09",2854.5,2955.24,2854.5,2955.24,7000],["2014-05-12",2686.58,2888.08,2686.58,2888.08,29300],["2014-05-13",2686.58,2753.75,2686.58,2720.17,8100],["2014-05-14",2720.17,2753.75,2720.17,2753.75,6600],["2014-05-15",2686.58,2753.75,2686.58,2753.75,13700],["2014-05-16",2988.83,3022.41,2888.08,2888.08,9500],["2014-05-19",2955.24,2955.24,2955.24,2955.24,100],["2014-05-20",2955.24,2955.24,2955.24,2955.24,0],["2014-05-21",2753.75,2921.66,2753.75,2921.66,2200],["2014-05-22",2753.75,2820.91,2753.75,2820.91,5200],["2014-05-23",2820.91,2955.24,2820.91,2854.5,24300],["2014-05-26",2921.66,2921.66,2921.66,2921.66,300],["2014-05-27",2955.24,2955.24,2921.66,2955.24,7900],["2014-05-28",2955.24,2955.24,2955.24,2955.24,0],["2014-05-29",2955.24,2955.24,2888.08,2888.08,6000],["2014-05-30",2921.66,2921.66,2888.08,2921.66,2900],["2014-06-02",2955.24,2988.83,2921.66,2988.83,32400],["2014-06-03",2888.08,3022.41,2888.08,3022.41,21100],["2014-06-04",2888.08,2988.83,2854.5,2988.83,2400],["2014-06-05",2753.75,2955.24,2753.75,2955.24,3915],["2014-06-06",2921.66,2921.66,2921.66,2921.66,1500],["2014-06-09",2955.24,2988.83,2955.24,2988.83,3500],["2014-06-10",2988.83,3022.41,2988.83,2988.83,11300],["2014-06-11",2988.83,3022.41,2988.83,3022.41,8300],["2014-06-12",3022.41,3022.41,3022.41,3022.41,0],["2014-06-13",2820.91,3055.99,2820.91,3055.99,4100],["2014-06-16",2988.83,3055.99,2988.83,3055.99,13800],["2014-06-17",3022.41,3089.57,3022.41,3089.57,5700],["2014-06-18",3022.41,3022.41,3022.41,3022.41,2000],["2014-06-19",3190.32,3190.32,3190.32,3190.32,2000],["2014-06-20",3055.99,3055.99,3055.99,3055.99,100],["2014-06-23",3055.99,3055.99,3022.41,3055.99,10700],["2014-06-24",3022.41,3055.99,3022.41,3022.41,7100],["2014-06-25",3324.65,3324.65,3022.41,3055.99,31100],["2014-06-26",3055.99,3055.99,3055.99,3055.99,0],["2014-06-27",3089.57,3089.57,3089.57,3089.57,100],["2014-06-30",3055.99,3055.99,3055.99,3055.99,8000],["2014-07-01",3223.9,3257.48,3089.57,3089.57,23500],["2014-07-02",3223.9,3257.48,3190.32,3190.32,9800],["2014-07-03",3123.15,3257.48,3123.15,3257.48,2100],["2014-07-04",3223.9,3257.48,3223.9,3257.48,6500],["2014-07-07",3190.32,3190.32,3190.32,3190.32,400],["2014-07-08",3190.32,3358.23,3190.32,3190.32,27600],["2014-07-09",3257.48,3291.07,3257.48,3291.07,4100],["2014-07-10",3223.9,3291.07,3223.9,3291.07,700],["2014-07-11",3291.07,3425.4,3223.9,3425.4,5000],["2014-07-14",3458.98,3761.22,3458.98,3761.22,83200],["2014-07-15",4130.62,4130.62,4130.62,4130.62,123800],["2014-07-16",4298.54,4298.54,4298.54,4298.54,100],["2014-07-17",3895.55,4097.04,3895.55,4097.04,2300],["2014-07-18",3727.64,4063.46,3727.64,4029.88,1400],["2014-07-21",3996.29,3996.29,3996.29,3996.29,200],["2014-07-22",3996.29,3996.29,3996.29,3996.29,0],["2014-07-23",4029.88,4029.88,4029.88,4029.88,600],["2014-07-24",3727.64,3996.29,3727.64,3996.29,1100],["2014-07-25",4197.79,4365.7,4029.88,4029.88,400],["2014-07-28",4029.88,4029.88,4029.88,4029.88,0],["2014-07-29",3962.71,3962.71,3962.71,3962.71,100],["2014-07-30",3694.05,3929.13,3694.05,3929.13,3400],["2014-07-31",3895.55,3895.55,3895.55,3895.55,100],["2014-08-01",3929.13,3929.13,3929.13,3929.13,100],["2014-08-04",4029.88,4029.88,4029.88,4029.88,100],["2014-08-05",3694.05,3962.71,3694.05,3962.71,300],["2014-08-06",3861.97,3929.13,3861.97,3929.13,400],["2014-08-07",3694.05,3962.71,3694.05,3962.71,5200],["2014-08-08",4298.54,4298.54,4298.54,4298.54,100],["2014-08-11",4298.54,4298.54,4298.54,4298.54,0],["2014-08-12",4298.54,4298.54,4298.54,4298.54,0],["2014-08-13",3895.55,4029.88,3895.55,4029.88,2100],["2014-08-14",4029.88,4029.88,4029.88,4029.88,0],["2014-08-15",3660.47,3828.38,3660.47,3828.38,200],["2014-08-18",3526.14,4029.88,3492.56,3861.97,1500],["2014-08-19",4130.62,4197.79,3861.97,3861.97,900],["2014-08-20",3559.72,3794.8,3559.72,3794.8,600],["2014-08-21",3526.14,3761.22,3526.14,3761.22,200],["2014-08-22",3996.29,3996.29,3996.29,3996.29,100],["2014-08-25",3626.89,3626.89,3626.89,3626.89,2900],["2014-08-26",3626.89,3626.89,3626.89,3626.89,500],["2014-08-27",3861.97,3861.97,3660.47,3660.47,200],["2014-08-28",3694.05,3694.05,3694.05,3694.05,200],["2014-08-29",3694.05,3694.05,3694.05,3694.05,0],["2014-09-03",3358.23,3358.23,3358.23,3358.23,100],["2014-09-04",3257.48,3526.14,3257.48,3526.14,300],["2014-09-05",3727.64,3727.64,3358.23,3526.14,5200],["2014-09-08",3727.64,3761.22,3727.64,3761.22,11400],["2014-09-09",3526.14,3526.14,3391.81,3391.81,600],["2014-09-10",3694.05,3694.05,3694.05,3694.05,200],["2014-09-11",3694.05,3694.05,3694.05,3694.05,0],["2014-09-12",3694.05,3694.05,3694.05,3694.05,0],["2014-09-15",3526.14,3526.14,3526.14,3526.14,200],["2014-09-16",3526.14,3526.14,3526.14,3526.14,0],["2014-09-17",3358.23,3526.14,3358.23,3526.14,1100],["2014-09-18",3358.23,3694.05,3358.23,3694.05,500],["2014-09-19",3694.05,3694.05,3694.05,3694.05,0],["2014-09-22",3861.97,3861.97,3358.23,3358.23,300],["2014-09-23",3358.23,3526.14,3358.23,3526.14,2600],["2014-09-24",3694.05,3861.97,3694.05,3861.97,375],["2014-09-25",3861.97,3861.97,3861.97,3861.97,0],["2014-09-26",3492.56,3492.56,3492.56,3492.56,13700],["2014-09-29",3492.56,3492.56,3492.56,3492.56,0],["2014-09-30",3694.05,3694.05,3190.32,3694.05,300],["2014-10-01",3324.65,3694.05,3324.65,3694.05,2800],["2014-10-02",3324.65,3660.47,3324.65,3660.47,300],["2014-10-03",3324.65,3358.23,3324.65,3324.65,5500],["2014-10-06",3324.65,3324.65,3190.32,3223.9,12350],["2014-10-07",3358.23,3358.23,3291.07,3291.07,2025],["2014-10-08",3425.4,3425.4,3324.65,3324.65,1100],["2014-10-09",3190.32,3324.65,3190.32,3324.65,6500],["2014-10-10",3324.65,3324.65,3324.65,3324.65,0],["2014-10-13",3391.81,3391.81,3391.81,3391.81,1400],["2014-10-14",3391.81,3391.81,3391.81,3391.81,800],["2014-10-15",3358.23,3358.23,3358.23,3358.23,1900],["2014-10-16",3190.32,3358.23,3190.32,3358.23,3300],["2014-10-17",3358.23,3358.23,3358.23,3358.23,100],["2014-10-20",3358.23,3526.14,3358.23,3526.14,400],["2014-10-21",3492.56,3492.56,3492.56,3492.56,6900],["2014-10-22",3425.4,3425.4,3358.23,3358.23,1500],["2014-10-23",3223.9,3626.89,3223.9,3626.89,3200],["2014-10-24",3358.23,3660.47,3358.23,3660.47,1100],["2014-10-27",3526.14,3861.97,3526.14,3861.97,4600],["2014-10-28",3861.97,3861.97,3861.97,3861.97,0],["2014-10-29",3861.97,3861.97,3861.97,3861.97,0],["2014-10-30",3861.97,3861.97,3861.97,3861.97,0],["2014-10-31",3861.97,3861.97,3861.97,3861.97,0],["2014-11-03",3694.05,3694.05,3660.47,3660.47,1500],["2014-11-04",3694.05,3727.64,3358.23,3358.23,18200],["2014-11-05",3425.4,3458.98,3425.4,3458.98,2300],["2014-11-06",3794.8,3794.8,3492.56,3492.56,5100],["2014-11-07",3492.56,3694.05,3492.56,3694.05,1300],["2014-11-10",3559.72,3794.8,3559.72,3794.8,1600],["2014-11-11",3694.05,3694.05,3593.31,3660.47,8400],["2014-11-12",3526.14,3694.05,3526.14,3694.05,11400],["2014-11-13",3694.05,3996.29,3694.05,3996.29,3700],["2014-11-14",3694.05,3694.05,3694.05,3694.05,41500],["2014-11-17",3694.05,3694.05,3694.05,3694.05,0],["2014-11-18",3694.05,3694.05,3694.05,3694.05,1000],["2014-11-19",3694.05,3694.05,3694.05,3694.05,0],["2014-11-20",3694.05,3694.05,3694.05,3694.05,0],["2014-11-21",3694.05,3694.05,3694.05,3694.05,500],["2014-11-24",3358.23,3694.05,3358.23,3694.05,900],["2014-11-25",3526.14,3526.14,3526.14,3526.14,100],["2014-11-26",3190.32,3761.22,3190.32,3761.22,500],["2014-11-27",3526.14,3828.38,3526.14,3828.38,400],["2014-11-28",3828.38,3828.38,3828.38,3828.38,0],["2014-12-01",3526.14,3526.14,3526.14,3526.14,100],["2014-12-02",3526.14,3526.14,3526.14,3526.14,0],["2014-12-03",3694.05,3694.05,3660.47,3660.47,700],["2014-12-04",3526.14,3660.47,3458.98,3660.47,3900],["2014-12-05",3660.47,3660.47,3660.47,3660.47,100],["2014-12-08",3929.13,3929.13,3929.13,3929.13,100],["2014-12-09",3559.72,3559.72,3559.72,3559.72,400],["2014-12-10",3853.31,3890.01,3853.31,3890.01,600],["2014-12-11",4220.29,4220.29,4220.29,4220.29,100],["2014-12-12",4220.29,4220.29,4220.29,4220.29,0],["2014-12-15",3853.31,3853.31,3853.31,3853.31,300],["2014-12-16",4146.9,4146.9,3926.71,3926.71,1200],["2014-12-17",3926.71,3926.71,3890.01,3926.71,27200],["2014-12-18",4036.8,4293.69,3926.71,4293.69,124831],["2014-12-19",4660.67,4697.37,4660.67,4697.37,91962],["2014-12-22",5137.75,5137.75,4770.76,5101.05,87507],["2014-12-23",4807.46,5541.43,4734.07,5541.43,173800],["2014-12-24",5761.62,5835.01,5504.73,5578.13,113000],["2014-12-25",5578.13,5688.22,5101.05,5688.22,261900],["2014-12-26",5688.22,5724.92,5504.73,5651.52,191800],["2014-12-29",5651.52,5798.31,5614.82,5798.31,132000],["2014-12-30",5798.31,5798.31,5614.82,5614.82,140873],["2014-12-31",5614.82,6165.3,5541.43,6165.3,480400],["2015-01-05",6055.2,6312.09,6055.2,6312.09,451700],["2015-01-06",6165.3,6312.09,6165.3,6312.09,410717],["2015-01-07",6091.9,6201.99,6018.5,6201.99,380507],["2015-01-08",6789.17,6789.17,5871.71,6422.18,584900],["2015-01-09",6055.2,6385.49,6018.5,6385.49,360200],["2015-01-12",6385.49,6935.96,6385.49,6422.18,555300],["2015-01-13",6238.69,6458.88,5981.81,6458.88,710600],["2015-01-14",6605.67,6605.67,6201.99,6495.58,426280],["2015-01-15",6495.58,6532.28,6458.88,6495.58,423400],["2015-01-16",6422.18,6605.67,6238.69,6532.28,568600],["2015-01-19",6238.69,6679.07,6238.69,6679.07,906400],["2015-01-20",6715.77,6715.77,6238.69,6238.69,504900],["2015-01-21",6238.69,6422.18,6238.69,6348.79,518800],["2015-01-22",6348.79,6568.98,6348.79,6568.98,605000],["2015-01-23",6568.98,6568.98,6458.88,6568.98,618046],["2015-01-26",6422.18,6605.67,6422.18,6568.98,368420],["2015-01-27",6568.98,6568.98,6312.09,6495.58,616400],["2015-01-28",6495.58,6495.58,5871.71,5871.71,829600],["2015-01-29",6128.6,6385.49,6128.6,6238.69,512300],["2015-01-30",6312.09,6568.98,6238.69,6568.98,488500],["2015-02-02",6275.39,6422.18,6238.69,6238.69,493700],["2015-02-03",6238.69,6422.18,6238.69,6238.69,551010],["2015-02-04",5871.71,6238.69,5871.71,6238.69,566700],["2015-02-05",6055.2,6348.79,5981.81,6348.79,481300],["2015-02-06",6128.6,6458.88,6055.2,6348.79,528365],["2015-02-09",6385.49,6385.49,6238.69,6385.49,537700],["2015-02-10",6385.49,6495.58,6165.3,6495.58,600200],["2015-02-11",6568.98,6568.98,6055.2,6495.58,482145],["2015-02-12",6495.58,6495.58,6091.9,6312.09,395000],["2015-02-13",6238.69,6385.49,6128.6,6385.49,381545],["2015-02-24",6495.58,6532.28,6275.39,6532.28,351409],["2015-02-25",6275.39,6422.18,6018.5,6275.39,519935],["2015-02-26",6275.39,6385.49,6128.6,6385.49,505380],["2015-02-27",6238.69,6385.49,6165.3,6238.69,392200],["2015-03-02",6238.69,6275.39,6055.2,6275.39,501756],["2015-03-03",6275.39,6422.18,6275.39,6275.39,375052],["2015-03-04",6055.2,6422.18,6018.5,6275.39,470881],["2015-03-05",6091.9,6238.69,6091.9,6238.69,512100],["2015-03-06",6422.18,6422.18,6238.69,6385.49,463000],["2015-03-09",6348.79,6348.79,6128.6,6312.09,460100],["2015-03-10",6275.39,6275.39,6128.6,6275.39,513526],["2015-03-11",6422.18,6422.18,6091.9,6348.79,559359],["2015-03-12",6348.79,6422.18,6165.3,6348.79,467100],["2015-03-13",6422.18,6422.18,6128.6,6238.69,444839],["2015-03-16",6128.6,6312.09,6128.6,6275.39,666400],["2015-03-17",6165.3,6348.79,6165.3,6275.39,539100],["2015-03-18",6422.18,6422.18,6201.99,6275.39,852600],["2015-03-19",6385.49,6385.49,6201.99,6275.39,665400],["2015-03-20",6422.18,6422.18,6165.3,6385.49,848000],["2015-03-23",6422.18,6458.88,6275.39,6422.18,909900],["2015-03-24",6422.18,6422.18,6275.39,6422.18,650100],["2015-03-25",6458.88,6458.88,6238.69,6275.39,546730],["2015-03-26",6422.18,6458.88,6201.99,6275.39,397800],["2015-03-27",6238.69,6422.18,5871.71,6385.49,737800],["2015-03-30",6201.99,6201.99,5981.81,6055.2,669300],["2015-03-31",6055.2,6275.39,6055.2,6275.39,423100],["2015-04-01",6422.18,6422.18,6275.39,6348.79,497500],["2015-04-02",6348.79,6348.79,6128.6,6312.09,604500],["2015-04-03",6128.6,6312.09,6128.6,6201.99,592800],["2015-04-06",6165.3,6348.79,6128.6,6238.69,395954],["2015-04-07",6348.79,6348.79,6165.3,6312.09,464600],["2015-04-08",6348.79,6348.79,6201.99,6201.99,659700],["2015-04-09",6165.3,6312.09,6165.3,6238.69,537100],["2015-04-10",6312.09,6312.09,6201.99,6275.39,671145],["2015-04-13",6348.79,6348.79,6201.99,6275.39,866104],["2015-04-14",6165.3,6312.09,6165.3,6275.39,435000],["2015-04-15",6312.09,6312.09,6165.3,6275.39,639926],["2015-04-16",6312.09,6312.09,5871.71,6275.39,1092800],["2015-04-17",6312.09,6312.09,6275.39,6312.09,482622],["2015-04-20",6201.99,6312.09,6201.99,6312.09,659200],["2015-04-21",6275.39,6275.39,6238.69,6238.69,667929],["2015-04-22",6128.6,6275.39,6128.6,6275.39,569868],["2015-04-23",6275.39,6312.09,6165.3,6201.99,548450],["2015-04-24",6312.09,6312.09,6165.3,6201.99,731300],["2015-04-27",6165.3,6275.39,6091.9,6201.99,772300],["2015-05-04",6201.99,6201.99,6091.9,6091.9,234300],["2015-05-05",6091.9,6312.09,6091.9,6238.69,423500],["2015-05-06",6312.09,6312.09,6128.6,6165.3,794700],["2015-05-07",6312.09,6312.09,6165.3,6201.99,534700],["2015-05-08",6201.99,6275.39,6165.3,6275.39,301480],["2015-05-11",6275.39,6275.39,6128.6,6201.99,524600],["2015-05-12",6238.69,6238.69,6128.6,6238.69,392905],["2015-05-13",6128.6,6238.69,5871.71,6238.69,547300],["2015-05-14",6238.69,6238.69,6091.9,6238.69,269000],["2015-05-15",5835.01,6201.99,5835.01,6201.99,201700],["2015-05-18",6165.3,6201.99,5835.01,6165.3,569400],["2015-05-19",6128.6,6128.6,5871.71,6091.9,720705],["2015-05-20",6055.2,6201.99,6055.2,6201.99,517375],["2015-05-21",5981.81,6165.3,5908.41,6055.2,439025],["2015-05-22",6128.6,6128.6,5835.01,6018.5,565600],["2015-05-25",6091.9,6091.9,6055.2,6055.2,370000],["2015-05-26",5945.11,6055.2,5871.71,6055.2,615300],["2015-05-27",6091.9,6091.9,6018.5,6091.9,451000],["2015-05-28",6018.5,6091.9,5871.71,6055.2,954200],["2015-05-29",6055.2,6055.2,6018.5,6055.2,793105],["2015-06-01",5945.11,6055.2,5871.71,6055.2,617800],["2015-06-02",6055.2,6055.2,5908.41,5908.41,608720],["2015-06-03",5908.41,6018.5,5871.71,6018.5,770900],["2015-06-04",6055.2,6055.2,5981.81,5981.81,495500],["2015-06-05",5945.11,5945.11,5871.71,5871.71,478900],["2015-06-08",5908.41,5981.81,5908.41,5981.81,354700],["2015-06-09",5871.71,5945.11,5871.71,5945.11,595800],["2015-06-10",6018.5,6018.5,5981.81,6018.5,470000],["2015-06-11",5871.71,6018.5,5871.71,6018.5,724400],["2015-06-12",6018.5,6018.5,5945.11,5945.11,643900],["2015-06-15",6018.5,6018.5,5945.11,5981.81,436400],["2015-06-16",5908.41,5981.81,5908.41,5981.81,431900],["2015-06-17",5908.41,5981.81,5871.71,5981.81,471300],["2015-06-18",5945.11,5981.81,5871.71,5871.71,322100],["2015-06-19",6018.5,6018.5,5908.41,5981.81,609600],["2015-06-22",5871.71,6018.5,5798.31,6018.5,509800],["2015-06-23",6018.5,6018.5,5981.81,5981.81,470000],["2015-06-24",5871.71,5981.81,5798.31,5981.81,649100],["2015-06-25",5835.01,5981.81,5835.01,5981.81,661100],["2015-06-26",5835.01,5945.11,5798.31,5945.11,566000],["2015-06-29",5981.81,5981.81,5908.41,5908.41,637300],["2015-06-30",5871.71,5981.81,5835.01,5981.81,489100],["2015-07-01",5835.01,6018.5,5835.01,6018.5,611009],["2015-07-02",5835.01,5981.81,5798.31,5981.81,415000],["2015-07-03",5835.01,6568.98,5835.01,6495.58,414481],["2015-07-06",6495.58,7119.45,6238.69,6495.58,403800],["2015-07-07",6238.69,6458.88,6055.2,6385.49,651900],["2015-07-08",5871.71,6385.49,5871.71,6385.49,572721],["2015-07-09",6238.69,6238.69,6018.5,6018.5,639800],["2015-07-10",6238.69,6238.69,6055.2,6201.99,355100],["2015-07-13",6055.2,6238.69,6055.2,6238.69,562500],["2015-07-14",6201.99,6201.99,6055.2,6165.3,352400],["2015-07-15",6201.99,6201.99,6091.9,6201.99,482554],["2015-07-16",6201.99,6201.99,6055.2,6201.99,479346],["2015-07-17",6055.2,6165.3,5981.81,6165.3,327800],["2015-07-20",6128.6,6128.6,5981.81,6018.5,274400],["2015-07-21",6128.6,6128.6,6018.5,6128.6,570500],["2015-07-22",6091.9,6165.3,6091.9,6165.3,283900],["2015-07-23",6201.99,6201.99,6018.5,6055.2,403500],["2015-07-24",6055.2,6165.3,6018.5,6128.6,352100],["2015-07-27",6018.5,6165.3,6018.5,6165.3,509000],["2015-07-28",6165.3,6165.3,5981.81,6055.2,432900],["2015-07-29",6055.2,6128.6,5981.81,6128.6,342800],["2015-07-30",6128.6,6165.3,6018.5,6128.6,548900],["2015-07-31",6165.3,6165.3,5945.11,6128.6,354000],["2015-08-03",6128.6,6715.77,6128.6,6238.69,335573],["2015-08-04",6238.69,6532.28,6238.69,6532.28,274300],["2015-08-05",6532.28,6679.07,6458.88,6679.07,506200],["2015-08-06",6679.07,6899.26,6679.07,6899.26,340051],["2015-08-07",7009.35,7559.83,7009.35,7559.83,454933],["2015-08-10",7559.83,8257.09,7559.83,7559.83,452549],["2015-08-11",7559.83,7559.83,7413.03,7413.03,783870],["2015-08-12",7339.64,7339.64,6715.77,6752.47,361800],["2015-08-13",6605.67,6935.96,6091.9,6165.3,192131],["2015-08-14",5578.13,6312.09,5578.13,5871.71,717962],["2015-08-17",6458.88,6458.88,6458.88,6458.88,529569],["2015-08-18",6850.33,7094.98,6556.74,7094.98,973440],["2015-08-19",7339.64,7780.02,7290.71,7486.43,1073100],["2015-08-20",7339.64,7584.29,7339.64,7584.29,752729],["2015-08-21",7584.29,7584.29,7241.78,7388.57,457100],["2015-08-24",7339.64,7388.57,7094.98,7339.64,316100],["2015-08-25",7388.57,7388.57,7241.78,7388.57,520000],["2015-08-26",7388.57,7535.36,7241.78,7486.43,370400],["2015-08-27",7339.64,7780.02,7241.78,7290.71,796750],["2015-08-28",7241.78,7339.64,7192.85,7290.71,517400],["2015-08-31",7290.71,7339.64,7046.05,7046.05,541700],["2015-09-01",7437.5,7437.5,7094.98,7143.91,495300],["2015-09-03",7094.98,7143.91,6899.26,7143.91,436300],["2015-09-04",6948.19,7046.05,6703.54,7046.05,453900],["2015-09-07",7290.71,7290.71,6556.74,6850.33,748600],["2015-09-08",6801.4,6850.33,6458.88,6507.81,747400],["2015-09-09",6752.47,6752.47,6507.81,6703.54,329950],["2015-09-10",6703.54,6703.54,6507.81,6556.74,432100],["2015-09-11",6752.47,6752.47,6507.81,6556.74,416518],["2015-09-14",6654.61,6654.61,6361.02,6605.67,501418],["2015-09-15",6556.74,6556.74,6361.02,6556.74,333300],["2015-09-16",6409.95,6556.74,6214.23,6507.81,300900],["2015-09-17",6214.23,6409.95,6067.43,6312.09,901370],["2015-09-18",6361.02,6507.81,6361.02,6361.02,364300],["2015-09-21",6409.95,6409.95,6067.43,6312.09,348100],["2015-09-22",6361.02,6409.95,6116.37,6116.37,316100],["2015-09-23",6312.09,6312.09,6116.37,6214.23,10400],["2015-09-24",6214.23,6214.23,5871.71,5920.64,222610],["2015-09-25",5920.64,5920.64,5382.4,5871.71,29390],["2015-09-28",5627.06,6312.09,5627.06,6165.3,333225],["2015-09-29",5822.78,6165.3,5822.78,6165.3,5100],["2015-09-30",5822.78,6116.37,5773.85,6116.37,12700],["2015-10-01",5724.92,5920.64,5675.99,5675.99,7300],["2015-10-02",5871.71,5871.71,5431.33,5773.85,5183],["2015-10-05",5822.78,5822.78,5235.61,5235.61,68880],["2015-10-06",5235.61,5724.92,5088.82,5724.92,166300],["2015-10-07",5284.54,6018.5,5186.68,5871.71,162390],["2015-10-08",5333.47,5822.78,5333.47,5333.47,9600],["2015-10-09",5724.92,5724.92,5137.75,5137.75,11500],["2015-10-12",5529.19,5529.19,4990.95,4990.95,2700],["2015-10-13",5480.26,5480.26,4942.02,5088.82,11000],["2015-10-14",5284.54,5480.26,5235.61,5284.54,20200],["2015-10-15",5431.33,5431.33,4990.95,4990.95,3100],["2015-10-16",5137.75,5186.68,4746.3,5137.75,3900],["2015-10-19",5431.33,5431.33,4697.37,4893.09,11800],["2015-10-20",4746.3,4746.3,4550.58,4550.58,68900],["2015-10-21",4844.16,4893.09,4452.71,4452.71,5700],["2015-10-22",4795.23,4795.23,4697.37,4697.37,800],["2015-10-23",4697.37,4795.23,4452.71,4795.23,40790],["2015-10-26",4795.23,4795.23,4746.3,4746.3,500],["2015-10-27",4746.3,4746.3,4746.3,4746.3,100],["2015-10-28",4697.37,4697.37,4354.85,4452.71,13600],["2015-10-29",4648.44,4648.44,4452.71,4452.71,3300],["2015-10-30",4599.51,4599.51,4599.51,4599.51,900],["2015-11-02",4208.06,4599.51,4208.06,4256.99,4400],["2015-11-03",4256.99,4256.99,4208.06,4208.06,9500],["2015-11-04",4159.13,4208.06,3816.61,4208.06,22200],["2015-11-05",4159.13,4208.06,4061.27,4208.06,1100],["2015-11-06",4208.06,4208.06,4110.2,4110.2,8800],["2015-11-09",4012.34,4208.06,3865.54,3865.54,19000],["2015-11-10",4110.2,4110.2,3865.54,4061.27,800],["2015-11-11",4159.13,4159.13,3914.47,4061.27,12900],["2015-11-12",3767.68,3816.61,3718.75,3718.75,15900],["2015-11-13",3767.68,3963.4,3718.75,3963.4,106000],["2015-11-16",4110.2,4110.2,3816.61,3816.61,700],["2015-11-17",3914.47,3914.47,3816.61,3816.61,9305],["2015-11-18",3865.54,4110.2,3816.61,4110.2,27600],["2015-11-19",4305.92,4305.92,3914.47,3914.47,800],["2015-11-20",3963.4,3963.4,3767.68,3767.68,25306],["2015-11-23",3767.68,3914.47,3767.68,3914.47,43500],["2015-11-24",3816.61,3816.61,3816.61,3816.61,2100],["2015-11-25",3767.68,3914.47,3718.75,3914.47,35600],["2015-11-26",3914.47,3914.47,3816.61,3816.61,3300],["2015-11-27",3865.54,3865.54,3865.54,3865.54,8200],["2015-11-30",3767.68,3767.68,3718.75,3718.75,718],["2015-12-01",3718.75,3816.61,3718.75,3816.61,7236],["2015-12-02",3816.61,3816.61,3816.61,3816.61,100],["2015-12-03",3816.61,3816.61,3669.82,3816.61,15000],["2015-12-04",3718.75,3767.68,3718.75,3718.75,1400],["2015-12-07",4061.27,4061.27,3669.82,3963.4,9900],["2015-12-08",4354.85,4354.85,4012.34,4012.34,420],["2015-12-09",4208.06,4208.06,4061.27,4061.27,9900],["2015-12-10",4452.71,4452.71,3816.61,4061.27,37300],["2015-12-11",3865.54,4012.34,3669.82,3963.4,15200],["2015-12-14",4061.27,4061.27,3718.75,3718.75,45300],["2015-12-15",4061.27,4061.27,3376.23,3865.54,35000],["2015-12-16",3914.47,3914.47,3620.89,3620.89,10200],["2015-12-17",3278.37,3914.47,3278.37,3865.54,39600],["2015-12-18",3914.47,3914.47,3669.82,3865.54,30000],["2015-12-21",4061.27,4061.27,3620.89,3718.75,12000],["2015-12-22",3718.75,3718.75,3718.75,3718.75,20400],["2015-12-23",3914.47,3963.4,3474.1,3474.1,5700],["2015-12-24",3816.61,3816.61,3816.61,3816.61,100],["2015-12-25",3865.54,3865.54,3669.82,3816.61,53610],["2015-12-28",3669.82,3767.68,3620.89,3620.89,7200],["2015-12-29",3914.47,3914.47,3669.82,3718.75,18500],["2015-12-30",3963.4,3963.4,3669.82,3669.82,20800],["2015-12-31",3865.54,3865.54,3523.03,3523.03,63100],["2016-01-04",3669.82,3767.68,3669.82,3669.82,19354],["2016-01-05",3865.54,3865.54,3620.89,3718.75,277100],["2016-01-06",4061.27,4061.27,3718.75,3718.75,31700],["2016-01-07",3669.82,3718.75,3669.82,3718.75,15400],["2016-01-08",3718.75,3718.75,3669.82,3718.75,19800],["2016-01-11",3767.68,3767.68,3718.75,3767.68,26200],["2016-01-12",3865.54,3865.54,3767.68,3767.68,24300],["2016-01-13",3767.68,3767.68,3767.68,3767.68,16100],["2016-01-14",3865.54,3865.54,3669.82,3718.75,52400],["2016-01-15",3718.75,3767.68,3718.75,3767.68,30600],["2016-01-18",3718.75,3816.61,3425.16,3816.61,36100],["2016-01-19",3914.47,3914.47,3669.82,3767.68,48900],["2016-01-20",3718.75,3767.68,3718.75,3767.68,45900],["2016-01-21",3718.75,3767.68,3669.82,3669.82,29800],["2016-01-22",3767.68,3767.68,3620.89,3669.82,83200],["2016-01-25",3865.54,3865.54,3669.82,3767.68,20100],["2016-01-26",3767.68,3767.68,3669.82,3669.82,62500],["2016-01-27",3865.54,3865.54,3718.75,3816.61,51400],["2016-01-28",3816.61,3865.54,3816.61,3865.54,21000],["2016-01-29",3816.61,3865.54,3718.75,3718.75,28900],["2016-02-01",3767.68,3767.68,3669.82,3767.68,25900],["2016-02-02",3914.47,3914.47,3865.54,3865.54,3300],["2016-02-03",3914.47,3914.47,3767.68,3767.68,15600],["2016-02-04",3914.47,3914.47,3914.47,3914.47,100],["2016-02-05",3718.75,3914.47,3718.75,3914.47,4600],["2016-02-15",4110.2,4110.2,4110.2,4110.2,1700],["2016-02-16",4305.92,4305.92,4061.27,4061.27,2300],["2016-02-17",4403.78,4403.78,3718.75,3718.75,2300],["2016-02-18",3963.4,3963.4,3963.4,3963.4,900],["2016-02-19",3718.75,3718.75,3718.75,3718.75,900],["2016-02-22",3718.75,4012.34,3718.75,4012.34,750],["2016-02-23",4012.34,4061.27,4012.34,4061.27,700],["2016-02-24",3718.75,3718.75,3718.75,3718.75,10100],["2016-02-25",3865.54,3865.54,3865.54,3865.54,2909],["2016-02-26",3963.4,3963.4,3963.4,3963.4,100],["2016-02-29",3914.47,3914.47,3620.89,3816.61,17300],["2016-03-01",3865.54,3914.47,3620.89,3914.47,3600],["2016-03-02",3816.61,3865.54,3523.03,3523.03,26400],["2016-03-03",3816.61,3816.61,3816.61,3816.61,1500],["2016-03-04",3816.61,3816.61,3620.89,3669.82,2100],["2016-03-07",3816.61,3816.61,3523.03,3523.03,4600],["2016-03-08",3816.61,3816.61,3523.03,3523.03,400],["2016-03-09",3767.68,3767.68,3523.03,3571.96,1700],["2016-03-10",3767.68,3767.68,3620.89,3620.89,5600],["2016-03-11",3767.68,3767.68,3523.03,3571.96,6600],["2016-03-14",3767.68,3767.68,3523.03,3767.68,2200],["2016-03-15",3767.68,3767.68,3767.68,3767.68,202],["2016-03-16",3767.68,3767.68,3767.68,3767.68,0],["2016-03-17",3767.68,3767.68,3767.68,3767.68,1700],["2016-03-18",3767.68,3816.61,3767.68,3816.61,300],["2016-03-21",3620.89,3816.61,3474.1,3816.61,2000],["2016-03-22",3474.1,3767.68,3474.1,3669.82,5550],["2016-03-23",3669.82,3669.82,3620.89,3669.82,13100],["2016-03-24",3571.96,3620.89,3571.96,3620.89,3600],["2016-03-25",3571.96,3571.96,3523.03,3523.03,6550],["2016-03-28",3425.16,3523.03,3425.16,3523.03,5000],["2016-03-29",3620.89,3620.89,3571.96,3620.89,13400],["2016-03-30",3963.4,3963.4,3767.68,3767.68,900],["2016-03-31",3718.75,3718.75,3425.16,3425.16,14000],["2016-04-01",3767.68,3767.68,3620.89,3669.82,12600],["2016-04-04",3718.75,4012.34,3718.75,3767.68,1600],["2016-04-05",3669.82,3767.68,3474.1,3767.68,10800],["2016-04-06",3669.82,3718.75,3669.82,3718.75,13500],["2016-04-07",3620.89,3620.89,3620.89,3620.89,18300],["2016-04-08",3767.68,3816.61,3767.68,3816.61,12000],["2016-04-11",3669.82,3718.75,3669.82,3669.82,13482],["2016-04-12",3767.68,3767.68,3718.75,3718.75,12554],["2016-04-13",3718.75,3718.75,3474.1,3474.1,9100],["2016-04-14",3767.68,3767.68,3669.82,3669.82,12700],["2016-04-15",3816.61,3816.61,3523.03,3523.03,20200],["2016-04-19",3718.75,3718.75,3571.96,3669.82,14500],["2016-04-20",3767.68,3816.61,3523.03,3816.61,27736],["2016-04-21",3963.4,3963.4,3963.4,3963.4,100],["2016-04-22",4354.85,4354.85,3669.82,4159.13,22150],["2016-04-25",4061.27,4061.27,3914.47,4061.27,3800],["2016-04-26",4061.27,4061.27,4061.27,4061.27,104],["2016-04-27",4061.27,4061.27,4061.27,4061.27,10],["2016-04-28",4061.27,4061.27,4061.27,4061.27,0],["2016-04-29",4061.27,4061.27,4061.27,4061.27,0],["2016-05-04",4061.27,4061.27,4061.27,4061.27,0],["2016-05-05",3669.82,3718.75,3669.82,3718.75,1110],["2016-05-06",4061.27,4061.27,3767.68,3767.68,600],["2016-05-09",3571.96,3669.82,3571.96,3669.82,300],["2016-05-10",3963.4,4012.34,3327.3,3327.3,10100],["2016-05-11",3620.89,3620.89,3327.3,3571.96,1880],["2016-05-12",3425.16,3425.16,3425.16,3425.16,1400],["2016-05-13",3718.75,3718.75,3718.75,3718.75,100],["2016-05-16",3669.82,3963.4,3425.16,3425.16,400],["2016-05-17",3425.16,3718.75,3425.16,3425.16,1300],["2016-05-18",3767.68,3767.68,3767.68,3767.68,100],["2016-05-19",4110.2,4110.2,3425.16,3718.75,2200],["2016-05-20",4061.27,4061.27,3425.16,3425.16,4900],["2016-05-23",3718.75,3767.68,3425.16,3767.68,1500],["2016-05-24",4012.34,4012.34,3425.16,3767.68,4480],["2016-05-25",4012.34,4012.34,4012.34,4012.34,100],["2016-05-26",4110.2,4110.2,3620.89,3620.89,5210],["2016-05-27",3620.89,3620.89,3620.89,3620.89,5000],["2016-05-30",3816.61,3816.61,3425.16,3425.16,300],["2016-05-31",3669.82,3669.82,3425.16,3571.96,2200],["2016-06-01",3767.68,3767.68,3767.68,3767.68,100],["2016-06-02",3474.1,3718.75,3474.1,3523.03,5300],["2016-06-03",3523.03,3571.96,3523.03,3571.96,3300],["2016-06-06",3865.54,3865.54,3474.1,3718.75,7000],["2016-06-07",3474.1,3474.1,3474.1,3474.1,5600],["2016-06-08",3718.75,3718.75,3718.75,3718.75,116],["2016-06-09",3718.75,3914.47,3523.03,3914.47,1300],["2016-06-10",3571.96,3865.54,3571.96,3865.54,3102],["2016-06-13",3571.96,3571.96,3523.03,3523.03,2000],["2016-06-14",3718.75,3718.75,3523.03,3523.03,200],["2016-06-15",3767.68,3767.68,3620.89,3620.89,600],["2016-06-16",3718.75,3865.54,3718.75,3865.54,300],["2016-06-17",3620.89,3865.54,3571.96,3571.96,4202],["2016-06-20",3816.61,3816.61,3816.61,3816.61,200],["2016-06-21",4061.27,4061.27,4061.27,4061.27,150],["2016-06-22",3669.82,3963.4,3669.82,3718.75,2039],["2016-06-23",3963.4,3963.4,3571.96,3718.75,1200],["2016-06-24",3474.1,3816.61,3474.1,3816.61,10100],["2016-06-27",4159.13,4159.13,3474.1,3474.1,5121],["2016-06-28",3767.68,3767.68,3523.03,3523.03,200],["2016-06-29",3523.03,3523.03,3523.03,3523.03,0],["2016-06-30",3669.82,3767.68,3669.82,3767.68,200],["2016-07-01",3474.1,3718.75,3474.1,3718.75,6400],["2016-07-04",4037.5,4037.5,4037.5,4037.5,400],["2016-07-05",4090.62,4303.12,3665.62,4090.62,2400],["2016-07-06",3771.87,3825.0,3771.87,3825.0,5900],["2016-07-07",3931.25,3931.25,3825.0,3825.0,7700],["2016-07-08",4037.5,4037.5,3825.0,3825.0,9800],["2016-07-11",3825.0,4090.62,3825.0,3931.25,179700],["2016-07-12",4303.12,4303.12,3984.37,3984.37,11500],["2016-07-13",3825.0,4303.12,3825.0,4143.75,20400],["2016-07-14",4462.5,4515.62,4196.87,4303.12,219600],["2016-07-15",4356.25,4409.37,4303.12,4303.12,6400],["2016-07-18",4303.12,4303.12,4303.12,4303.12,0],["2016-07-19",4303.12,4675.0,4303.12,4462.5,10800],["2016-07-20",4356.25,4409.37,4303.12,4303.12,11300],["2016-07-21",4462.5,4462.5,4250.0,4462.5,5200],["2016-07-22",4462.5,4887.5,4462.5,4887.5,500],["2016-07-25",4887.5,5206.25,4409.37,4834.37,5500],["2016-07-26",4728.12,4834.37,4728.12,4781.25,6800],["2016-07-27",4568.75,4568.75,4568.75,4568.75,4000],["2016-07-28",4462.5,4462.5,4462.5,4462.5,1000],["2016-07-29",4462.5,4462.5,4303.12,4356.25,11602],["2016-08-01",4621.87,4621.87,4515.62,4515.62,200],["2016-08-02",4515.62,4515.62,4356.25,4462.5,5400],["2016-08-03",4356.25,4356.25,4356.25,4356.25,13100],["2016-08-04",4728.12,4728.12,4409.37,4409.37,9000],["2016-08-05",4621.87,4621.87,4250.0,4250.0,30200],["2016-08-08",4675.0,4675.0,4356.25,4356.25,21000],["2016-08-09",4356.25,4356.25,4250.0,4250.0,13344],["2016-08-10",4462.5,4462.5,4462.5,4462.5,100],["2016-08-11",4621.87,4621.87,4621.87,4621.87,109],["2016-08-12",4250.0,4250.0,4250.0,4250.0,3304],["2016-08-15",4250.0,4250.0,4250.0,4250.0,0],["2016-08-16",4515.62,4515.62,4515.62,4515.62,100],["2016-08-17",4515.62,4515.62,4515.62,4515.62,0],["2016-08-18",4515.62,4515.62,4515.62,4515.62,0],["2016-08-19",4515.62,4515.62,4515.62,4515.62,0],["2016-08-22",4515.62,4515.62,4515.62,4515.62,0],["2016-08-23",4250.0,4250.0,4250.0,4250.0,10000],["2016-08-24",4250.0,4250.0,4250.0,4250.0,0],["2016-08-25",4250.0,4250.0,4250.0,4250.0,0],["2016-08-26",4250.0,4250.0,4250.0,4250.0,0],["2016-08-29",4250.0,4250.0,4250.0,4250.0,0],["2016-08-30",3825.0,4196.87,3825.0,4196.87,1360],["2016-08-31",4196.87,4196.87,4196.87,4196.87,0],["2016-09-01",4196.87,4196.87,4196.87,4196.87,0],["2016-09-05",3825.0,3825.0,3825.0,3825.0,100],["2016-09-06",3878.12,3878.12,3878.12,3878.12,10400],["2016-09-07",3825.0,4196.87,3825.0,4196.87,600],["2016-09-08",3878.12,3878.12,3878.12,3878.12,6008],["2016-09-09",3718.75,3931.25,3718.75,3931.25,15800],["2016-09-12",3931.25,3931.25,3931.25,3931.25,0],["2016-09-13",3931.25,3931.25,3931.25,3931.25,0],["2016-09-14",3931.25,3931.25,3931.25,3931.25,60],["2016-09-15",3931.25,3931.25,3931.25,3931.25,0],["2016-09-16",3878.12,3878.12,3878.12,3878.12,25200],["2016-09-19",3559.37,3559.37,3559.37,3559.37,100],["2016-09-20",3771.87,3771.87,3771.87,3771.87,100],["2016-09-21",3771.87,3771.87,3453.12,3453.12,900],["2016-09-22",3187.5,3559.37,3187.5,3453.12,2640],["2016-09-23",3771.87,3771.87,3453.12,3453.12,6400],["2016-09-26",3665.62,3718.75,3453.12,3718.75,1200],["2016-09-27",3878.12,3878.12,3559.37,3559.37,300],["2016-09-28",3771.87,3771.87,3771.87,3771.87,200],["2016-09-29",4037.5,4037.5,4037.5,4037.5,3800],["2016-09-30",3931.25,4303.12,3931.25,4303.12,500],["2016-10-03",4462.5,4462.5,4462.5,4462.5,500],["2016-10-04",4462.5,4462.5,4462.5,4462.5,0],["2016-10-05",4621.87,4621.87,4409.37,4409.37,24000],["2016-10-06",4781.25,4781.25,3984.37,4356.25,3400],["2016-10-07",4515.62,4515.62,4515.62,4515.62,100],["2016-10-10",4728.12,4728.12,4409.37,4409.37,27000],["2016-10-11",3984.37,4515.62,3984.37,4303.12,42342],["2016-10-12",3878.12,4250.0,3878.12,4250.0,600],["2016-10-13",3825.0,3825.0,3825.0,3825.0,310],["2016-10-14",3984.37,3984.37,3559.37,3878.12,400],["2016-10-17",4090.62,4090.62,4090.62,4090.62,100],["2016-10-18",3718.75,3825.0,3718.75,3718.75,24100],["2016-10-19",4090.62,4090.62,3453.12,3453.12,32935],["2016-10-20",3771.87,3771.87,3506.25,3665.62,13500],["2016-10-21",3984.37,3984.37,3453.12,3825.0,32400],["2016-10-24",3931.25,3931.25,3825.0,3825.0,32500],["2016-10-25",3931.25,3931.25,3825.0,3825.0,13300],["2016-10-26",3878.12,3878.12,3665.62,3665.62,17600],["2016-10-27",3825.0,3825.0,3771.87,3771.87,1100],["2016-10-28",3931.25,3931.25,3400.0,3453.12,19500],["2016-10-31",3771.87,3771.87,3771.87,3771.87,100],["2016-11-01",3878.12,3878.12,3878.12,3878.12,200],["2016-11-02",3878.12,3878.12,3878.12,3878.12,1],["2016-11-03",3506.25,3771.87,3506.25,3771.87,200],["2016-11-04",3771.87,3771.87,3771.87,3771.87,0],["2016-11-07",3771.87,3771.87,3771.87,3771.87,0],["2016-11-08",3771.87,3771.87,3771.87,3771.87,434740],["2016-11-09",3771.87,3771.87,3771.87,3771.87,0],["2016-11-10",3453.12,3453.12,3453.12,3453.12,2500],["2016-11-11",3771.87,3771.87,3771.87,3771.87,165],["2016-11-14",3506.25,3506.25,3506.25,3506.25,100],["2016-11-15",3293.75,3825.0,3293.75,3825.0,3400],["2016-11-16",3825.0,3825.0,3825.0,3825.0,6017],["2016-11-17",3718.75,3718.75,3718.75,3718.75,9000],["2016-11-18",3878.12,3878.12,3612.5,3612.5,44600],["2016-11-21",3878.12,3878.12,3878.12,3878.12,100],["2016-11-22",3878.12,3878.12,3878.12,3878.12,0],["2016-11-23",3718.75,3718.75,3612.5,3612.5,400],["2016-11-24",3559.37,3559.37,3559.37,3559.37,100],["2016-11-25",3559.37,3718.75,3559.37,3665.62,9400],["2016-11-28",3878.12,3878.12,3878.12,3878.12,100],["2016-11-29",3878.12,3878.12,3878.12,3878.12,0],["2016-11-30",3878.12,3878.12,3878.12,3878.12,0],["2016-12-01",3878.12,3878.12,3878.12,3878.12,0],["2016-12-02",3878.12,3878.12,3878.12,3878.12,0],["2016-12-05",3878.12,3878.12,3878.12,3878.12,0],["2016-12-06",3878.12,3878.12,3878.12,3878.12,0],["2016-12-07",3878.12,3878.12,3878.12,3878.12,0],["2016-12-08",3878.12,3878.12,3878.12,3878.12,0],["2016-12-09",3771.87,3771.87,3771.87,3771.87,1100],["2016-12-12",3400.0,3400.0,3400.0,3400.0,1300],["2016-12-13",3718.75,3718.75,3187.5,3187.5,1100],["2016-12-14",3506.25,3506.25,3506.25,3506.25,200],["2016-12-15",3665.62,3665.62,3187.5,3187.5,1200],["2016-12-16",2868.75,3453.12,2868.75,3453.12,200],["2016-12-19",3453.12,3453.12,3453.12,3453.12,200],["2016-12-20",3187.5,3187.5,3134.37,3134.37,2000],["2016-12-21",3400.0,3400.0,3400.0,3400.0,200],["2016-12-22",3187.5,3187.5,3134.37,3187.5,400],["2016-12-23",3187.5,3187.5,3187.5,3187.5,0],["2016-12-26",3187.5,3187.5,3187.5,3187.5,0],["2016-12-27",3346.87,3346.87,3346.87,3346.87,100],["2016-12-28",3346.87,3346.87,3346.87,3346.87,0],["2016-12-29",3346.87,3346.87,3346.87,3346.87,0],["2016-12-30",3346.87,3346.87,3346.87,3346.87,0],["2017-01-03",3346.87,3346.87,3346.87,3346.87,0],["2017-01-04",3028.12,3028.12,3028.12,3028.12,1100],["2017-01-05",3240.62,3240.62,2815.62,3240.62,400],["2017-01-06",3187.5,3293.75,3187.5,3293.75,300],["2017-01-09",3293.75,3293.75,3293.75,3293.75,0],["2017-01-10",3187.5,3187.5,3028.12,3187.5,900],["2017-01-11",3453.12,3453.12,3134.37,3134.37,200],["2017-01-12",3293.75,3293.75,3293.75,3293.75,100],["2017-01-13",3293.75,3293.75,3293.75,3293.75,0],["2017-01-16",3293.75,3293.75,3293.75,3293.75,0],["2017-01-17",3293.75,3293.75,3293.75,3293.75,0],["2017-01-18",3293.75,3293.75,3293.75,3293.75,0],["2017-01-19",3293.75,3293.75,3293.75,3293.75,0],["2017-01-20",3293.75,3293.75,3293.75,3293.75,0],["2017-01-23",3293.75,3293.75,3293.75,3293.75,0],["2017-01-24",3134.37,3187.5,3134.37,3187.5,4300],["2017-01-25",3346.87,3346.87,3346.87,3346.87,100],["2017-02-02",3081.25,3081.25,3081.25,3081.25,5100],["2017-02-03",3240.62,3240.62,3240.62,3240.62,100],["2017-02-06",3081.25,3346.87,2921.87,3346.87,5800],["2017-02-07",3187.5,3665.62,3187.5,3665.62,600],["2017-02-08",3825.0,3984.37,3825.0,3984.37,200],["2017-02-09",4037.5,4303.12,3612.5,4143.75,11380],["2017-02-10",4143.75,4143.75,4143.75,4143.75,20],["2017-02-13",4462.5,4462.5,4462.5,4462.5,100],["2017-02-14",4462.5,4462.5,4462.5,4462.5,0],["2017-02-15",4037.5,4143.75,4037.5,4143.75,200],["2017-02-16",3771.87,3771.87,3771.87,3771.87,5000],["2017-02-17",3400.0,3665.62,3400.0,3665.62,4040],["2017-02-20",3346.87,3612.5,3346.87,3612.5,606],["2017-02-21",3293.75,3665.62,3293.75,3665.62,310],["2017-02-22",3665.62,3665.62,3665.62,3665.62,0],["2017-02-23",3665.62,3665.62,3665.62,3665.62,0],["2017-02-24",3665.62,3771.87,3665.62,3771.87,500],["2017-02-27",3771.87,3771.87,3771.87,3771.87,0],["2017-02-28",3771.87,3771.87,3771.87,3771.87,0],["2017-03-01",3400.0,3400.0,3400.0,3400.0,3200],["2017-03-02",3506.25,3506.25,3506.25,3506.25,100],["2017-03-03",3506.25,3506.25,3506.25,3506.25,0],["2017-03-06",3665.62,3665.62,3559.37,3665.62,520],["2017-03-07",3665.62,3665.62,3665.62,3665.62,0],["2017-03-08",3665.62,3665.62,3665.62,3665.62,0],["2017-03-09",3346.87,3612.5,3346.87,3612.5,1100],["2017-03-10",3293.75,3612.5,3293.75,3612.5,1100],["2017-03-13",3612.5,3612.5,3612.5,3612.5,95],["2017-03-14",3612.5,3612.5,3612.5,3612.5,0],["2017-03-15",3612.5,3612.5,3612.5,3612.5,0],["2017-03-16",3612.5,3612.5,3612.5,3612.5,0],["2017-03-17",3612.5,3612.5,3612.5,3612.5,0],["2017-03-20",3506.25,3506.25,3506.25,3506.25,154],["2017-03-21",3506.25,3506.25,3506.25,3506.25,0],["2017-03-22",3346.87,3346.87,3346.87,3346.87,123],["2017-03-23",3028.12,3028.12,3028.12,3028.12,2169],["2017-03-24",3240.62,3240.62,3240.62,3240.62,100],["2017-03-27",3400.0,3400.0,3400.0,3400.0,100],["2017-03-28",3400.0,3400.0,3400.0,3400.0,0],["2017-03-29",3400.0,3400.0,3400.0,3400.0,200],["2017-03-30",3400.0,3400.0,3400.0,3400.0,100],["2017-03-31",3400.0,3400.0,3400.0,3400.0,0],["2017-04-03",3400.0,3400.0,3400.0,3400.0,0],["2017-04-04",3346.87,3346.87,3293.75,3346.87,300],["2017-04-05",3028.12,3346.87,3028.12,3346.87,375],["2017-04-07",3346.87,3346.87,3346.87,3346.87,0],["2017-04-10",3346.87,3346.87,3240.62,3346.87,7600],["2017-04-11",3346.87,3346.87,3240.62,3346.87,7600],["2017-04-12",3293.75,3346.87,3187.5,3187.5,17200],["2017-04-13",3293.75,3293.75,3187.5,3240.62,6000],["2017-04-14",3346.87,3346.87,3346.87,3346.87,100],["2017-04-17",3240.62,3293.75,3081.25,3293.75,1000],["2017-04-18",3346.87,3346.87,3346.87,3346.87,104],["2017-04-19",3346.87,3346.87,3346.87,3346.87,0],["2017-04-20",3028.12,3187.5,3028.12,3187.5,75750],["2017-04-21",3187.5,3187.5,3187.5,3187.5,244],["2017-04-24",3293.75,3293.75,3293.75,3293.75,100],["2017-04-25",3293.75,3293.75,3293.75,3293.75,0],["2017-04-26",3293.75,3293.75,3293.75,3293.75,0],["2017-04-27",3293.75,3293.75,3293.75,3293.75,0],["2017-04-28",3293.75,3293.75,3293.75,3293.75,0],["2017-05-03",3293.75,3293.75,3293.75,3293.75,0],["2017-05-04",3293.75,3293.75,3293.75,3293.75,0],["2017-05-05",3293.75,3293.75,3293.75,3293.75,0],["2017-05-08",3293.75,3293.75,3293.75,3293.75,0],["2017-05-09",3346.87,3612.5,3293.75,3453.12,31558],["2017-05-10",3453.12,3771.87,3240.62,3771.87,50049],["2017-05-11",4143.75,4143.75,4143.75,4143.75,9030],["2017-05-12",4515.62,4515.62,4515.62,4515.62,7800],["2017-05-15",4940.62,4940.62,4940.62,4940.62,8926],["2017-05-16",5418.75,5418.75,4940.62,5418.75,83750],["2017-05-17",5896.87,5950.0,5312.5,5418.75,25272],["2017-05-18",5418.75,5418.75,5259.37,5312.5,9715],["2017-05-19",4993.75,4993.75,4781.25,4834.37,12961],["2017-05-22",5312.5,5312.5,4515.62,4515.62,7872],["2017-05-23",4940.62,4940.62,4940.62,4940.62,100],["2017-05-24",5312.5,5312.5,5259.37,5259.37,601],["2017-05-25",5525.0,5525.0,4781.25,4940.62,26400],["2017-05-26",5418.75,5418.75,4728.12,4728.12,12340],["2017-05-29",4728.12,5153.12,4728.12,5153.12,1162],["2017-05-30",4834.37,5153.12,4728.12,4728.12,4084],["2017-05-31",5100.0,5100.0,4515.62,5100.0,1458],["2017-06-01",5046.87,5418.75,4728.12,4940.62,10900],["2017-06-02",4993.75,4993.75,4621.87,4621.87,710],["2017-06-05",4781.25,4781.25,4515.62,4515.62,5300],["2017-06-06",4887.5,4940.62,4887.5,4887.5,4200],["2017-06-07",5206.25,5206.25,4887.5,5046.87,1800],["2017-06-08",5259.37,5259.37,4728.12,5153.12,1700],["2017-06-09",5206.25,5206.25,4781.25,5206.25,1800],["2017-06-12",5206.25,5206.25,5206.25,5206.25,75],["2017-06-13",4781.25,4781.25,4781.25,4781.25,11600],["2017-06-14",4728.12,5100.0,4728.12,5100.0,10900],["2017-06-15",5046.87,5259.37,5046.87,5259.37,23600],["2017-06-16",4940.62,4940.62,4940.62,4940.62,5600],["2017-06-19",4940.62,4940.62,4940.62,4940.62,1700],["2017-06-20",5153.12,5153.12,4834.37,4834.37,3400],["2017-06-21",5100.0,5100.0,4834.37,4993.75,15700],["2017-06-22",4993.75,4993.75,4940.62,4993.75,3720],["2017-06-23",5259.37,5259.37,5046.87,5259.37,18311],["2017-06-26",5365.62,5365.62,5312.5,5312.5,1800],["2017-06-27",5046.87,5046.87,5046.87,5046.87,100],["2017-06-28",5471.87,5471.87,5418.75,5418.75,300],["2017-06-29",5790.62,5790.62,5418.75,5418.75,2400],["2017-06-30",5950.0,5950.0,5471.87,5471.87,600],["2017-07-03",5471.87,5737.5,5471.87,5471.87,8500],["2017-07-04",5684.37,5684.37,5471.87,5471.87,27800],["2017-07-05",5471.87,5525.0,5418.75,5525.0,36600],["2017-07-06",5312.5,5471.87,5312.5,5471.87,9200],["2017-07-07",5471.87,5950.0,5418.75,5790.62,50600],["2017-07-10",6109.37,6321.87,6109.37,6321.87,7900],["2017-07-11",6906.25,6906.25,6534.37,6853.12,48006],["2017-07-12",6375.0,6853.12,6215.62,6853.12,26500],["2017-07-13",7278.12,7278.12,6481.25,6853.12,20353],["2017-07-14",6800.0,6800.0,6321.87,6534.37,46500],["2017-07-17",6853.12,6853.12,6375.0,6428.12,19206],["2017-07-18",6428.12,6640.62,5950.0,6375.0,3000],["2017-07-19",6428.12,6640.62,6375.0,6534.37,26200],["2017-07-20",6534.37,7012.5,6534.37,6640.62,381800],["2017-07-21",6906.25,6906.25,6534.37,6746.87,84160],["2017-07-24",6906.25,7384.37,6375.0,7278.12,455925],["2017-07-25",7968.75,7968.75,6693.75,7862.5,1069844],["2017-07-26",7968.75,8446.87,7437.5,7650.0,242160],["2017-07-27",7437.5,7437.5,6906.25,7171.87,333600],["2017-07-28",6959.37,6959.37,6481.25,6587.5,452511],["2017-07-31",6587.5,7118.75,6428.12,6746.87,160100],["2017-08-01",6800.0,6959.37,6534.37,6693.75,168418],["2017-08-02",6800.0,6800.0,6375.0,6375.0,404220],["2017-08-03",6375.0,6640.62,6375.0,6534.37,151631],["2017-08-04",6534.37,6640.62,6375.0,6587.5,197320],["2017-08-07",6853.12,7225.0,6746.87,7225.0,424717],["2017-08-08",7703.12,7756.25,7012.5,7065.62,293312],["2017-08-09",7065.62,7065.62,6640.62,6800.0,132560],["2017-08-10",6693.75,6959.37,6640.62,6800.0,282452],["2017-08-11",6800.0,7225.0,6428.12,7065.62,1078145],["2017-08-14",7756.25,7756.25,7278.12,7756.25,2288238],["2017-08-15",8446.87,8500.0,7756.25,7862.5,1710693],["2017-08-16",7862.5,7862.5,7331.25,7437.5,844082],["2017-08-17",7490.62,7596.87,7384.37,7384.37,363500],["2017-08-18",7384.37,7384.37,7065.62,7171.87,411850],["2017-08-21",7225.0,7225.0,6959.37,7012.5,397420],["2017-08-22",7118.75,7384.37,6800.0,7118.75,1032765],["2017-08-23",7225.0,7331.25,7118.75,7171.87,232120],["2017-08-24",7225.0,7278.12,7012.5,7171.87,424040],["2017-08-25",7171.87,7171.87,6959.37,6959.37,413130],["2017-08-28",7171.87,7171.87,6800.0,6800.0,635472],["2017-08-29",6600.0,7300.0,6200.0,6600.0,333425],["2017-08-30",6500.0,6600.0,6000.0,6000.0,510583],["2017-08-31",5700.0,5900.0,5400.0,5400.0,508765],["2017-09-01",5100.0,5900.0,5100.0,5900.0,339767],["2017-09-05",6200.0,6400.0,6000.0,6200.0,229509],["2017-09-06",6100.0,6500.0,5700.0,5900.0,252000],["2017-09-07",6000.0,6000.0,5800.0,5900.0,128205],["2017-09-08",5900.0,5900.0,5700.0,5800.0,209230],["2017-09-11",5700.0,5800.0,5500.0,5700.0,163310],["2017-09-12",5600.0,5600.0,5300.0,5400.0,201550],["2017-09-13",5300.0,5600.0,5200.0,5500.0,137640],["2017-09-14",5500.0,5600.0,5300.0,5500.0,111667],["2017-09-15",5500.0,5600.0,5400.0,5400.0,105471],["2017-09-18",5400.0,5400.0,5200.0,5400.0,159950],["2017-09-19",5300.0,5500.0,5200.0,5400.0,258400],["2017-09-20",5500.0,5900.0,5500.0,5800.0,277873],["2017-09-21",5800.0,5800.0,5600.0,5600.0,103710],["2017-09-22",5500.0,5600.0,5500.0,5600.0,118810],["2017-09-25",5500.0,5600.0,5200.0,5500.0,530956],["2017-09-26",5500.0,5700.0,5500.0,5500.0,176800],["2017-09-27",5600.0,5600.0,5400.0,5400.0,95910],["2017-09-28",5300.0,5500.0,5300.0,5400.0,182800],["2017-09-29",5400.0,5600.0,5300.0,5400.0,414620],["2017-10-02",5900.0,5900.0,5400.0,5500.0,162534],["2017-10-03",5500.0,5500.0,5300.0,5400.0,132750],["2017-10-04",5400.0,5500.0,5200.0,5400.0,151709],["2017-10-05",5400.0,5500.0,5300.0,5500.0,115300],["2017-10-06",5400.0,5500.0,5300.0,5400.0,64210],["2017-10-09",5400.0,5500.0,5300.0,5500.0,107200],["2017-10-10",5400.0,5500.0,5300.0,5400.0,117270],["2017-10-11",5400.0,5500.0,5300.0,5300.0,231260],["2017-10-12",5300.0,5500.0,5300.0,5400.0,77525],["2017-10-13",5400.0,5400.0,5400.0,5400.0,87700],["2017-10-16",5400.0,5400.0,5300.0,5300.0,53510],["2017-10-17",5300.0,5400.0,5300.0,5400.0,59040],["2017-10-18",5200.0,5500.0,5200.0,5500.0,262000],["2017-10-19",5500.0,5500.0,5400.0,5400.0,121600],["2017-10-20",5400.0,5600.0,5400.0,5400.0,196751],["2017-10-23",5400.0,5400.0,5300.0,5300.0,85450],["2017-10-24",5400.0,5400.0,5100.0,5300.0,50810],["2017-10-25",5200.0,5400.0,5200.0,5300.0,31740],["2017-10-26",5300.0,5300.0,4900.0,5000.0,81711],["2017-10-27",5100.0,5100.0,4900.0,5000.0,61610],["2017-10-30",5000.0,5000.0,4700.0,4700.0,44020],["2017-10-31",4700.0,4700.0,4300.0,4300.0,203741],["2017-11-01",4200.0,4300.0,3900.0,4100.0,211800],["2017-11-02",4100.0,4500.0,4100.0,4400.0,130590],["2017-11-03",4200.0,4800.0,4100.0,4800.0,158320],["2017-11-06",4700.0,4700.0,4400.0,4600.0,72010],["2017-11-07",4500.0,4600.0,4400.0,4600.0,10880],["2017-11-08",4600.0,4600.0,4400.0,4600.0,47530],["2017-11-09",4400.0,4500.0,4300.0,4300.0,61800],["2017-11-10",4300.0,4600.0,4300.0,4600.0,95511],["2017-11-13",4500.0,4900.0,4500.0,4800.0,192000],["2017-11-14",4800.0,5100.0,4800.0,5000.0,202490],["2017-11-15",5100.0,5300.0,5100.0,5300.0,248500],["2017-11-16",5200.0,5400.0,4800.0,5200.0,40790],["2017-11-17",5200.0,5200.0,4800.0,5000.0,32668],["2017-11-20",5000.0,5000.0,4700.0,5000.0,19390],["2017-11-21",5000.0,5000.0,4700.0,4900.0,36910],["2017-11-22",4800.0,4800.0,4600.0,4700.0,97850],["2017-11-23",4800.0,4800.0,4600.0,4700.0,39500],["2017-11-24",4600.0,4700.0,4600.0,4700.0,41600],["2017-11-27",4700.0,4800.0,4600.0,4800.0,65600],["2017-11-28",4800.0,4800.0,4500.0,4700.0,83650],["2017-11-29",4600.0,4700.0,4500.0,4500.0,70640],["2017-11-30",4500.0,4700.0,4500.0,4500.0,33684],["2017-12-01",4500.0,4600.0,4500.0,4600.0,43400],["2017-12-04",4500.0,4700.0,4500.0,4700.0,27100],["2017-12-05",4700.0,4700.0,4500.0,4600.0,40250],["2017-12-06",4500.0,4700.0,4500.0,4700.0,10200],["2017-12-07",4600.0,4700.0,4600.0,4700.0,39110],["2017-12-08",4700.0,4700.0,4500.0,4600.0,40825],["2017-12-11",4600.0,4600.0,4400.0,4600.0,30200],["2017-12-12",4500.0,4600.0,4500.0,4600.0,24600],["2017-12-13",4500.0,4600.0,4200.0,4500.0,75130],["2017-12-14",4500.0,4600.0,4500.0,4600.0,18400],["2017-12-15",4600.0,4600.0,4500.0,4600.0,12210],["2017-12-18",4500.0,4600.0,4500.0,4500.0,36805],["2017-12-19",4500.0,4500.0,4400.0,4400.0,29870],["2017-12-20",4500.0,4500.0,4400.0,4400.0,20100],["2017-12-21",4500.0,4600.0,4400.0,4400.0,23600],["2017-12-22",4400.0,4500.0,4300.0,4400.0,47110],["2017-12-25",4500.0,4500.0,4400.0,4400.0,18120],["2017-12-26",4400.0,4400.0,4400.0,4400.0,25610],["2017-12-27",4400.0,4400.0,4300.0,4300.0,22250],["2017-12-28",4300.0,4400.0,4300.0,4400.0,15380],["2017-12-29",4300.0,4400.0,4300.0,4400.0,28246],["2018-01-02",4400.0,4500.0,4100.0,4400.0,21820],["2018-01-03",4300.0,4400.0,4300.0,4300.0,31600],["2018-01-04",4300.0,4400.0,4200.0,4300.0,40380],["2018-01-05",4300.0,4300.0,4200.0,4300.0,19420],["2018-01-08",4300.0,4300.0,4200.0,4300.0,30000],["2018-01-09",4200.0,4300.0,4200.0,4200.0,35935],["2018-01-10",4300.0,4300.0,4200.0,4300.0,123990],["2018-01-11",4300.0,4400.0,4200.0,4400.0,35425],["2018-01-12",4400.0,4400.0,4200.0,4400.0,45250],["2018-01-15",4400.0,4500.0,4300.0,4500.0,49365],["2018-01-16",4400.0,4500.0,4400.0,4500.0,52730],["2018-01-17",4500.0,4500.0,4400.0,4400.0,71050],["2018-01-18",4400.0,4400.0,4400.0,4400.0,1216],["2018-01-19",4400.0,4400.0,4300.0,4400.0,6100],["2018-01-22",4400.0,4400.0,4300.0,4400.0,25704],["2018-01-23",4400.0,4500.0,4300.0,4500.0,53465],["2018-01-24",4500.0,4500.0,4400.0,4500.0,46431],["2018-01-25",4500.0,4500.0,4200.0,4200.0,46874],["2018-01-26",4200.0,4300.0,4100.0,4100.0,51000],["2018-01-29",4100.0,4200.0,3900.0,4100.0,507834],["2018-01-30",4100.0,4100.0,4000.0,4100.0,47800],["2018-01-31",4100.0,4100.0,4000.0,4000.0,33100],["2018-02-01",4000.0,4000.0,3900.0,4000.0,11800],["2018-02-02",4000.0,4000.0,4000.0,4000.0,47465],["2018-02-05",4000.0,4000.0,3700.0,3700.0,31900],["2018-02-06",3600.0,3800.0,3400.0,3600.0,112818],["2018-02-07",3700.0,3900.0,3700.0,3900.0,31200],["2018-02-08",4000.0,4000.0,3800.0,3800.0,3530],["2018-02-09",3800.0,3800.0,3600.0,3600.0,83400],["2018-02-12",3600.0,3600.0,3600.0,3600.0,10800],["2018-02-13",3900.0,3900.0,3900.0,3900.0,17300],["2018-02-21",4000.0,4000.0,4000.0,4000.0,6760],["2018-02-22",3900.0,4000.0,3700.0,3900.0,20070],["2018-02-23",3900.0,4100.0,3900.0,4100.0,107120],["2018-02-26",3900.0,4500.0,3900.0,4500.0,381810],["2018-02-27",4500.0,4900.0,4500.0,4900.0,343952],["2018-02-28",5000.0,5300.0,5000.0,5300.0,543310],["2018-03-01",5500.0,5800.0,5500.0,5800.0,749450],["2018-03-02",5800.0,6300.0,5800.0,6300.0,528200],["2018-03-05",6700.0,6900.0,6500.0,6900.0,185912],["2018-03-06",6900.0,7500.0,6400.0,7500.0,1200202],["2018-03-07",7500.0,8200.0,7500.0,8200.0,695610],["2018-03-08",8900.0,9000.0,8200.0,9000.0,405745],["2018-03-09",9500.0,9900.0,9000.0,9000.0,497152],["2018-03-12",9000.0,9100.0,8100.0,8100.0,269484],["2018-03-13",8100.0,8100.0,7300.0,7300.0,259740],["2018-03-14",6600.0,7800.0,6600.0,7700.0,798562],["2018-03-15",7700.0,7700.0,7000.0,7000.0,205980],["2018-03-16",7000.0,7000.0,6300.0,6300.0,104124],["2018-03-19",6200.0,6700.0,6000.0,6300.0,54894],["2018-03-20",6200.0,6400.0,6000.0,6300.0,51497],["2018-03-21",6100.0,6400.0,6000.0,6200.0,30402],["2018-03-22",6600.0,6800.0,6200.0,6800.0,311140],["2018-03-23",7200.0,7300.0,6800.0,7000.0,134807],["2018-03-26",7000.0,7000.0,6300.0,6300.0,61110],["2018-03-27",6300.0,6300.0,5700.0,5800.0,108200],["2018-03-28",5600.0,5600.0,5300.0,5300.0,152700],["2018-03-29",5400.0,5800.0,5400.0,5800.0,41220],["2018-03-30",5800.0,5800.0,5400.0,5600.0,10200],["2018-04-02",5400.0,6000.0,5400.0,5600.0,429848],["2018-04-03",5600.0,5600.0,5200.0,5600.0,16600],["2018-04-04",5400.0,5400.0,5100.0,5400.0,87400],["2018-04-05",5300.0,5500.0,5200.0,5300.0,31700],["2018-04-06",5300.0,5400.0,5200.0,5200.0,48200],["2018-04-09",5300.0,5400.0,5200.0,5300.0,29400],["2018-04-10",5400.0,5400.0,5200.0,5200.0,38200],["2018-04-11",5200.0,5200.0,5000.0,5000.0,48400],["2018-04-12",4800.0,5500.0,4800.0,5500.0,97800],["2018-04-13",5800.0,6000.0,5700.0,6000.0,70600],["2018-04-16",6000.0,6000.0,5600.0,5600.0,23300],["2018-04-17",5600.0,5600.0,5300.0,5600.0,40400],["2018-04-18",5300.0,5400.0,5200.0,5200.0,26500],["2018-04-19",5300.0,5300.0,5100.0,5300.0,10600],["2018-04-20",5100.0,5300.0,5000.0,5000.0,37600],["2018-04-23",5000.0,5000.0,4600.0,4600.0,63400],["2018-04-24",4300.0,4600.0,4300.0,4600.0,31400],["2018-04-26",4500.0,4600.0,4300.0,4600.0,28900],["2018-04-27",4500.0,4700.0,4500.0,4600.0,14000],["2018-05-02",4600.0,4600.0,4500.0,4500.0,7500],["2018-05-03",4500.0,4600.0,4200.0,4500.0,64300],["2018-05-04",4300.0,4500.0,4200.0,4500.0,33800],["2018-05-07",4400.0,4500.0,4400.0,4500.0,3000],["2018-05-08",4400.0,4400.0,4200.0,4200.0,20500],["2018-05-09",4200.0,4400.0,4200.0,4400.0,21500],["2018-05-10",4300.0,4400.0,4200.0,4300.0,16400],["2018-05-11",4300.0,4300.0,4200.0,4300.0,5200],["2018-05-14",4300.0,4400.0,4300.0,4400.0,2200],["2018-05-15",4400.0,4400.0,4300.0,4400.0,4500],["2018-05-16",4300.0,4400.0,4100.0,4400.0,27900],["2018-05-17",4200.0,4300.0,4200.0,4300.0,17800],["2018-05-18",4200.0,4300.0,4100.0,4300.0,12200],["2018-05-21",4100.0,4300.0,4100.0,4300.0,6400],["2018-05-22",4200.0,4200.0,4000.0,4100.0,22000],["2018-05-23",4100.0,4100.0,3800.0,4000.0,14800],["2018-05-24",3900.0,4000.0,3800.0,4000.0,8600],["2018-05-25",4100.0,4100.0,4000.0,4100.0,13300],["2018-05-28",4000.0,4000.0,3800.0,3800.0,17200],["2018-05-29",4000.0,4100.0,3900.0,4100.0,22800],["2018-05-30",3900.0,4300.0,3800.0,4300.0,5600],["2018-05-31",4200.0,4300.0,4000.0,4300.0,3100],["2018-06-01",4200.0,4400.0,4000.0,4400.0,5756],["2018-06-04",4300.0,4400.0,4200.0,4400.0,7000],["2018-06-05",4300.0,4300.0,4000.0,4100.0,4200],["2018-06-06",4000.0,4100.0,4000.0,4000.0,22800],["2018-06-07",4200.0,4400.0,4200.0,4400.0,31100],["2018-06-08",4600.0,4800.0,4600.0,4800.0,43100],["2018-06-11",5200.0,5200.0,4800.0,5200.0,50200],["2018-06-12",4900.0,4900.0,4700.0,4700.0,28400],["2018-06-13",4400.0,4700.0,4300.0,4700.0,9400],["2018-06-14",4400.0,4700.0,4300.0,4700.0,19200],["2018-06-15",4700.0,4700.0,4700.0,4700.0,0],["2018-06-18",4400.0,4500.0,4400.0,4400.0,4100],["2018-06-19",4100.0,4300.0,4100.0,4300.0,3400],["2018-06-20",4100.0,4200.0,4100.0,4100.0,19700],["2018-06-21",4100.0,4100.0,4000.0,4000.0,700],["2018-06-22",4200.0,4300.0,4100.0,4300.0,2400],["2018-06-25",4300.0,4300.0,4000.0,4100.0,22100],["2018-06-26",4200.0,4300.0,4100.0,4100.0,2700],["2018-06-27",4100.0,4300.0,4000.0,4300.0,2900],["2018-06-28",4200.0,4300.0,4100.0,4100.0,9800],["2018-06-29",4300.0,4300.0,4200.0,4200.0,7200],["2018-07-02",4100.0,4100.0,4000.0,4000.0,13300],["2018-07-03",4000.0,4100.0,3900.0,4000.0,9700],["2018-07-04",4000.0,4200.0,4000.0,4200.0,5200],["2018-07-05",4000.0,4000.0,3900.0,3900.0,36300],["2018-07-06",3900.0,4000.0,3900.0,4000.0,1500],["2018-07-09",4000.0,4000.0,4000.0,4000.0,1000],["2018-07-10",4400.0,4400.0,4200.0,4200.0,2400],["2018-07-11",4000.0,4000.0,4000.0,4000.0,3200],["2018-07-12",4000.0,4000.0,4000.0,4000.0,900],["2018-07-13",4100.0,4100.0,3900.0,3900.0,11000],["2018-07-16",4100.0,4100.0,4100.0,4100.0,100],["2018-07-17",4200.0,4200.0,4000.0,4000.0,300],["2018-07-18",4200.0,4200.0,4100.0,4100.0,8900],["2018-07-19",4100.0,4100.0,4000.0,4000.0,17200],["2018-07-20",4000.0,4100.0,4000.0,4100.0,26100],["2018-07-23",4200.0,4200.0,3900.0,4200.0,20300],["2018-07-24",4100.0,4200.0,4100.0,4200.0,30000],["2018-07-25",4100.0,4200.0,4000.0,4200.0,16700],["2018-07-26",4200.0,4200.0,4000.0,4100.0,7900],["2018-07-27",4000.0,4200.0,4000.0,4000.0,1800],["2018-07-30",4000.0,4200.0,4000.0,4200.0,3700],["2018-07-31",4000.0,4100.0,4000.0,4100.0,2200],["2018-08-01",4000.0,4000.0,3900.0,3900.0,18200],["2018-08-02",3900.0,4000.0,3900.0,4000.0,3700],["2018-08-03",4000.0,4000.0,4000.0,4000.0,600],["2018-08-06",3900.0,4100.0,3800.0,4100.0,4200],["2018-08-07",4000.0,4000.0,3900.0,3900.0,2900],["2018-08-08",4000.0,4000.0,3900.0,3900.0,3800],["2018-08-09",3900.0,4000.0,3900.0,4000.0,1000],["2018-08-10",4000.0,4000.0,3900.0,4000.0,1200],["2018-08-13",3900.0,3900.0,3600.0,3900.0,10600],["2018-08-14",3900.0,3900.0,3900.0,3900.0,200],["2018-08-15",3900.0,4000.0,3900.0,4000.0,300],["2018-08-16",3900.0,4000.0,3900.0,4000.0,900],["2018-08-17",3900.0,4000.0,3900.0,4000.0,9500],["2018-08-20",3900.0,3900.0,3900.0,3900.0,2100],["2018-08-21",3900.0,3900.0,3900.0,3900.0,2400],["2018-08-22",3900.0,4000.0,3900.0,4000.0,1600],["2018-08-23",4000.0,4000.0,4000.0,4000.0,1900],["2018-08-24",3900.0,3900.0,3800.0,3900.0,16700],["2018-08-27",3900.0,4000.0,3900.0,4000.0,8000],["2018-08-28",3900.0,4000.0,3900.0,4000.0,3200],["2018-08-29",3900.0,4000.0,3900.0,3900.0,900],["2018-08-30",4000.0,4000.0,3900.0,4000.0,5700],["2018-08-31",4000.0,4000.0,3900.0,4000.0,5300],["2018-09-04",3900.0,4000.0,3900.0,4000.0,2300],["2018-09-05",3900.0,4000.0,3900.0,3900.0,15700],["2018-09-06",3900.0,4000.0,3900.0,4000.0,2000],["2018-09-07",3900.0,3900.0,3800.0,3800.0,10500],["2018-09-10",3800.0,4000.0,3800.0,3900.0,6100],["2018-09-11",3900.0,3900.0,3800.0,3800.0,13300],["2018-09-12",3800.0,3900.0,3800.0,3900.0,20200],["2018-09-13",3900.0,3900.0,3800.0,3900.0,15100],["2018-09-14",3800.0,3900.0,3800.0,3900.0,10800],["2018-09-17",3800.0,3900.0,3800.0,3900.0,1900],["2018-09-18",3900.0,3900.0,3900.0,3900.0,1800],["2018-09-19",3900.0,3900.0,3900.0,3900.0,4300],["2018-09-20",3900.0,3900.0,3800.0,3900.0,2500],["2018-09-21",3900.0,3900.0,3800.0,3900.0,7800],["2018-09-24",3800.0,3900.0,3800.0,3900.0,2400],["2018-09-25",3800.0,3800.0,3800.0,3800.0,700],["2018-09-26",3800.0,3900.0,3800.0,3800.0,5600],["2018-09-27",3800.0,3800.0,3800.0,3800.0,2700],["2018-09-28",3800.0,3900.0,3800.0,3900.0,4900],["2018-10-01",3900.0,3900.0,3900.0,3900.0,1500],["2018-10-02",3800.0,4000.0,3800.0,4000.0,11900],["2018-10-03",3800.0,4000.0,3800.0,4000.0,29700],["2018-10-04",3800.0,3900.0,3800.0,3800.0,13400],["2018-10-05",3800.0,3900.0,3800.0,3900.0,10100],["2018-10-08",3900.0,3900.0,3800.0,3800.0,2500],["2018-10-09",3800.0,3900.0,3500.0,3800.0,21200],["2018-10-10",3800.0,3900.0,3800.0,3900.0,7600],["2018-10-11",3800.0,3800.0,3600.0,3800.0,5500],["2018-10-12",3700.0,3800.0,3700.0,3700.0,3900],["2018-10-15",3700.0,3800.0,3700.0,3800.0,700],["2018-10-16",3800.0,3800.0,3800.0,3800.0,1600],["2018-10-17",3800.0,3800.0,3800.0,3800.0,1000],["2018-10-18",3800.0,3800.0,3800.0,3800.0,600],["2018-10-19",3700.0,3800.0,3700.0,3700.0,2000],["2018-10-22",3700.0,3700.0,3500.0,3700.0,14000],["2018-10-23",3500.0,3700.0,3500.0,3700.0,10100],["2018-10-24",3500.0,3500.0,3400.0,3500.0,12800],["2018-10-25",3300.0,3600.0,3300.0,3600.0,10600],["2018-10-26",3400.0,3500.0,3400.0,3500.0,4500],["2018-10-29",3500.0,3500.0,3400.0,3500.0,14500],["2018-10-30",3500.0,3600.0,3500.0,3600.0,3400],["2018-10-31",3600.0,3600.0,3400.0,3500.0,3100],["2018-11-01",3400.0,3500.0,3400.0,3500.0,2600],["2018-11-02",3400.0,3500.0,3400.0,3500.0,2900],["2018-11-05",3500.0,3500.0,3400.0,3500.0,900],["2018-11-06",3400.0,3500.0,3400.0,3500.0,2400],["2018-11-07",3400.0,3500.0,3400.0,3500.0,600],["2018-11-08",3500.0,3500.0,3500.0,3500.0,0],["2018-11-09",3300.0,3500.0,3300.0,3500.0,17500],["2018-11-12",3400.0,3500.0,3300.0,3500.0,39000],["2018-11-13",3300.0,3500.0,3300.0,3500.0,85000],["2018-11-14",3500.0,3500.0,3500.0,3500.0,600],["2018-11-15",3300.0,3400.0,3300.0,3400.0,11300],["2018-11-16",3400.0,3400.0,3300.0,3300.0,19300],["2018-11-19",3300.0,3300.0,3300.0,3300.0,21041],["2018-11-20",3300.0,3300.0,3300.0,3300.0,16200],["2018-11-21",3300.0,3300.0,3200.0,3300.0,16200],["2018-11-22",3200.0,3300.0,3200.0,3300.0,17000],["2018-11-23",3300.0,3300.0,3200.0,3300.0,15800],["2018-11-26",3300.0,3300.0,3200.0,3300.0,3600],["2018-11-27",3200.0,3200.0,3200.0,3200.0,9000],["2018-11-28",3200.0,3300.0,3200.0,3300.0,44400],["2018-11-29",3200.0,3200.0,3200.0,3200.0,20400],["2018-11-30",3200.0,3300.0,3100.0,3200.0,38700],["2018-12-03",3200.0,3300.0,3100.0,3300.0,29400],["2018-12-04",3200.0,3300.0,3100.0,3100.0,7100],["2018-12-05",3200.0,3300.0,3200.0,3300.0,6600],["2018-12-06",3300.0,3300.0,3100.0,3100.0,33400],["2018-12-07",3100.0,3200.0,3100.0,3200.0,40400],["2018-12-10",3200.0,3300.0,3000.0,3000.0,30800],["2018-12-11",3100.0,3200.0,3100.0,3100.0,33800],["2018-12-12",3100.0,3100.0,3100.0,3100.0,32700],["2018-12-13",3100.0,3100.0,3100.0,3100.0,15400],["2018-12-14",3100.0,3200.0,3100.0,3200.0,20900],["2018-12-17",3100.0,3100.0,3100.0,3100.0,13800],["2018-12-18",3100.0,3100.0,3000.0,3100.0,8000],["2018-12-19",3000.0,3000.0,3000.0,3000.0,11500],["2018-12-20",3000.0,3100.0,3000.0,3100.0,11200],["2018-12-21",3000.0,3000.0,3000.0,3000.0,3600],["2018-12-24",3000.0,3000.0,3000.0,3000.0,2100],["2018-12-25",2900.0,2900.0,2800.0,2900.0,6300],["2018-12-26",2900.0,2900.0,2900.0,2900.0,7300],["2018-12-27",2900.0,2900.0,2900.0,2900.0,2600],["2018-12-28",2900.0,2900.0,2800.0,2800.0,17200],["2019-01-02",2800.0,2800.0,2700.0,2700.0,29700],["2019-01-03",2700.0,2800.0,2700.0,2800.0,20400],["2019-01-04",2700.0,2800.0,2600.0,2800.0,9100],["2019-01-07",2800.0,2800.0,2700.0,2700.0,6500],["2019-01-08",2700.0,2700.0,2500.0,2700.0,26600],["2019-01-09",2700.0,2700.0,2700.0,2700.0,100],["2019-01-10",2800.0,2800.0,2800.0,2800.0,200],["2019-01-11",2700.0,2700.0,2600.0,2600.0,14700],["2019-01-14",2600.0,2600.0,2500.0,2500.0,32500],["2019-01-15",2500.0,2600.0,2500.0,2500.0,15100],["2019-01-16",2500.0,2500.0,2500.0,2500.0,17700],["2019-01-17",2500.0,2500.0,2400.0,2500.0,8400],["2019-01-18",2500.0,2500.0,2500.0,2500.0,2700],["2019-01-21",2500.0,2500.0,2500.0,2500.0,10000],["2019-01-22",2700.0,2700.0,2700.0,2700.0,26700],["2019-01-23",2900.0,2900.0,2900.0,2900.0,13300],["2019-01-24",3100.0,3100.0,3100.0,3100.0,4000],["2019-01-25",3400.0,3400.0,3400.0,3400.0,82800],["2019-01-28",3700.0,3700.0,3500.0,3500.0,75300],["2019-01-29",3500.0,3500.0,3200.0,3200.0,15900],["2019-01-30",3000.0,3200.0,2900.0,3200.0,16700],["2019-01-31",2900.0,3000.0,2900.0,3000.0,23300],["2019-02-01",2800.0,3100.0,2800.0,3100.0,6300],["2019-02-11",2900.0,3000.0,2900.0,2900.0,8900],["2019-02-12",2900.0,3000.0,2900.0,3000.0,15100],["2019-02-13",2900.0,3000.0,2900.0,2900.0,4400],["2019-02-14",2900.0,3000.0,2900.0,3000.0,8600],["2019-02-15",2900.0,3300.0,2900.0,3200.0,72400],["2019-02-18",3200.0,3400.0,3200.0,3400.0,25600],["2019-02-19",3300.0,3300.0,3200.0,3300.0,9400],["2019-02-20",3100.0,3200.0,3100.0,3200.0,1400],["2019-02-21",3200.0,3200.0,2900.0,2900.0,81300],["2019-02-22",2900.0,2900.0,2700.0,2900.0,53800],["2019-02-25",2800.0,2800.0,2700.0,2800.0,2800],["2019-02-26",2700.0,2800.0,2600.0,2600.0,50300],["2019-02-27",2600.0,2700.0,2600.0,2700.0,18000],["2019-02-28",2700.0,2700.0,2600.0,2700.0,10600],["2019-03-01",2700.0,2800.0,2700.0,2800.0,13300],["2019-03-04",2800.0,2900.0,2800.0,2900.0,18000],["2019-03-05",2900.0,3000.0,2900.0,3000.0,19200],["2019-03-06",3000.0,3000.0,2900.0,3000.0,22600],["2019-03-07",2800.0,3000.0,2800.0,3000.0,10500],["2019-03-08",2900.0,3000.0,2700.0,2700.0,49000],["2019-03-11",2900.0,2900.0,2800.0,2800.0,7300],["2019-03-12",2900.0,2900.0,2800.0,2800.0,25300],["2019-03-13",2900.0,2900.0,2900.0,2900.0,3800],["2019-03-14",2900.0,2900.0,2900.0,2900.0,6300],["2019-03-15",2800.0,2900.0,2800.0,2900.0,1200],["2019-03-18",2800.0,3000.0,2800.0,2900.0,28600],["2019-03-19",3000.0,3100.0,2900.0,3100.0,32400],["2019-03-20",3100.0,3200.0,2800.0,3100.0,72800],["2019-03-21",2900.0,3100.0,2900.0,3100.0,17900],["2019-03-22",2900.0,3000.0,2800.0,2900.0,17400],["2019-03-25",2900.0,2900.0,2700.0,2900.0,6700],["2019-03-26",3000.0,3000.0,2700.0,2900.0,23100],["2019-03-27",2900.0,3000.0,2900.0,3000.0,2000],["2019-03-28",2800.0,2900.0,2800.0,2900.0,11200],["2019-03-29",2900.0,2900.0,2900.0,2900.0,5800],["2019-04-01",2900.0,3000.0,2900.0,3000.0,7600],["2019-04-02",2800.0,2900.0,2800.0,2800.0,6300],["2019-04-03",2900.0,3000.0,2700.0,3000.0,55400],["2019-04-04",2900.0,3000.0,2900.0,3000.0,1600],["2019-04-05",2900.0,3000.0,2900.0,2900.0,18000],["2019-04-08",2900.0,3000.0,2800.0,3000.0,81000],["2019-04-09",3000.0,3000.0,2700.0,2900.0,65400],["2019-04-10",2800.0,2900.0,2700.0,2900.0,53600],["2019-04-11",2800.0,2900.0,2700.0,2800.0,51300],["2019-04-12",2800.0,2800.0,2800.0,2800.0,7000],["2019-04-16",2700.0,2800.0,2700.0,2800.0,9700],["2019-04-17",2700.0,2700.0,2600.0,2600.0,111900],["2019-04-18",2700.0,2700.0,2500.0,2600.0,31600],["2019-04-19",2600.0,2700.0,2500.0,2700.0,35500],["2019-04-22",2600.0,2600.0,2500.0,2600.0,19900],["2019-04-23",2500.0,2500.0,2400.0,2500.0,105500],["2019-04-24",2400.0,2500.0,2400.0,2400.0,35000],["2019-04-25",2300.0,2400.0,2300.0,2300.0,34000],["2019-04-26",2300.0,2500.0,2200.0,2500.0,95400],["2019-05-02",2500.0,2500.0,2400.0,2400.0,17800],["2019-05-03",2400.0,2500.0,2400.0,2400.0,48600],["2019-05-06",2300.0,2600.0,2300.0,2600.0,147100],["2019-05-07",2800.0,2800.0,2500.0,2800.0,134300],["2019-05-08",2600.0,2800.0,2600.0,2800.0,29000],["2019-05-09",2600.0,2800.0,2600.0,2700.0,94200],["2019-05-10",2700.0,2700.0,2500.0,2600.0,133700],["2019-05-13",2400.0,2600.0,2400.0,2500.0,41000],["2019-05-14",2500.0,2600.0,2500.0,2600.0,21100],["2019-05-15",2500.0,2600.0,2400.0,2600.0,18000],["2019-05-16",2500.0,2600.0,2400.0,2600.0,2100],["2019-05-17",2400.0,2500.0,2400.0,2400.0,44700],["2019-05-20",2500.0,2500.0,2400.0,2400.0,8600],["2019-05-21",2500.0,2500.0,2500.0,2500.0,500],["2019-05-22",2400.0,2400.0,2400.0,2400.0,10200],["2019-05-23",2400.0,2400.0,2300.0,2400.0,14000],["2019-05-24",2400.0,2400.0,2300.0,2300.0,33800],["2019-05-27",2300.0,2400.0,2300.0,2300.0,40000],["2019-05-28",2300.0,2300.0,2200.0,2300.0,10600],["2019-05-29",2300.0,2300.0,2300.0,2300.0,5600],["2019-05-30",2200.0,2300.0,2200.0,2300.0,34600],["2019-05-31",2300.0,2300.0,2100.0,2300.0,26800],["2019-06-03",2100.0,2300.0,2100.0,2200.0,18100],["2019-06-04",2100.0,2300.0,2100.0,2300.0,5500],["2019-06-05",2200.0,2300.0,2200.0,2300.0,11500],["2019-06-06",2300.0,2300.0,2100.0,2300.0,11400],["2019-06-07",2200.0,2300.0,2200.0,2200.0,2200],["2019-06-10",2200.0,2300.0,2200.0,2300.0,3000],["2019-06-11",2200.0,2300.0,2100.0,2200.0,69500],["2019-06-12",2100.0,2100.0,2100.0,2100.0,16200],["2019-06-13",2000.0,2100.0,2000.0,2100.0,1600],["2019-06-14",2100.0,2200.0,2000.0,2000.0,23800],["2019-06-17",2100.0,2100.0,2100.0,2100.0,1600],["2019-06-18",2000.0,2000.0,2000.0,2000.0,6300],["2019-06-19",2100.0,2100.0,2000.0,2000.0,7300],["2019-06-20",2000.0,2100.0,1900.0,2100.0,13600],["2019-06-21",2000.0,2100.0,2000.0,2100.0,17400],["2019-06-24",2000.0,2100.0,2000.0,2100.0,8100],["2019-06-25",2000.0,2100.0,2000.0,2100.0,6000],["2019-06-26",2000.0,2100.0,2000.0,2100.0,4600],["2019-06-27",2000.0,2100.0,2000.0,2100.0,9900],["2019-06-28",2000.0,2100.0,2000.0,2100.0,6700],["2019-07-01",2100.0,2100.0,2100.0,2100.0,100],["2019-07-02",2100.0,2100.0,2100.0,2100.0,1000],["2019-07-03",2100.0,2100.0,2100.0,2100.0,1000],["2019-07-04",2000.0,2100.0,2000.0,2100.0,1600],["2019-07-05",2000.0,2000.0,2000.0,2000.0,2600],["2019-07-08",2100.0,2100.0,2000.0,2100.0,10800],["2019-07-09",2100.0,2100.0,2100.0,2100.0,400],["2019-07-10",2000.0,2100.0,2000.0,2100.0,8700],["2019-07-11",2000.0,2100.0,2000.0,2100.0,7300],["2019-07-12",2000.0,2100.0,2000.0,2100.0,3000],["2019-07-15",2000.0,2100.0,1900.0,2100.0,72404],["2019-07-16",1900.0,2000.0,1900.0,2000.0,28200],["2019-07-17",2000.0,2000.0,1800.0,1900.0,27400],["2019-07-18",1900.0,1900.0,1800.0,1900.0,40200],["2019-07-19",1800.0,1900.0,1800.0,1800.0,41900],["2019-07-22",1700.0,1700.0,1700.0,1700.0,17600],["2019-07-23",1600.0,1700.0,1600.0,1600.0,106500],["2019-07-24",1500.0,1700.0,1500.0,1600.0,36000],["2019-07-25",1600.0,1700.0,1500.0,1500.0,38500],["2019-07-26",1600.0,1600.0,1500.0,1600.0,45600],["2019-07-29",1500.0,1700.0,1500.0,1600.0,26200],["2019-07-30",1500.0,1600.0,1500.0,1500.0,109500],["2019-07-31",1500.0,1600.0,1400.0,1500.0,121500],["2019-08-01",1500.0,1500.0,1400.0,1400.0,16000],["2019-08-02",1400.0,1500.0,1300.0,1500.0,54300],["2019-08-05",1500.0,1500.0,1400.0,1400.0,89300],["2019-08-06",1400.0,1400.0,1300.0,1400.0,69200],["2019-08-07",1400.0,1400.0,1300.0,1300.0,94300],["2019-08-08",1400.0,1400.0,1400.0,1400.0,17900],["2019-08-09",1400.0,1500.0,1400.0,1500.0,22700],["2019-08-12",1500.0,1500.0,1400.0,1400.0,24700],["2019-08-13",1500.0,1500.0,1500.0,1500.0,3300],["2019-08-14",1500.0,1500.0,1400.0,1400.0,14000],["2019-08-15",1400.0,1500.0,1400.0,1500.0,22300],["2019-08-16",1500.0,1500.0,1400.0,1500.0,21100],["2019-08-19",1400.0,1400.0,1400.0,1400.0,7900],["2019-08-20",1500.0,1500.0,1400.0,1400.0,5000],["2019-08-21",1500.0,1500.0,1500.0,1500.0,100],["2019-08-22",1500.0,1500.0,1400.0,1500.0,4900],["2019-08-23",1500.0,1500.0,1500.0,1500.0,300],["2019-08-26",1400.0,1400.0,1400.0,1400.0,2700],["2019-08-27",1500.0,1500.0,1500.0,1500.0,200],["2019-08-28",1500.0,1500.0,1400.0,1500.0,800],["2019-08-29",1500.0,1500.0,1400.0,1500.0,800],["2019-08-30",1500.0,1500.0,1500.0,1500.0,10300],["2019-09-03",1500.0,1500.0,1400.0,1500.0,6400],["2019-09-04",1400.0,1500.0,1400.0,1500.0,20600],["2019-09-05",1500.0,1500.0,1400.0,1400.0,18300],["2019-09-06",1500.0,1500.0,1300.0,1300.0,9100],["2019-09-09",1300.0,1400.0,1300.0,1400.0,3500],["2019-09-10",1300.0,1400.0,1300.0,1400.0,200],["2019-09-11",1300.0,1400.0,1300.0,1300.0,2800],["2019-09-12",1300.0,1400.0,1300.0,1400.0,900],["2019-09-13",1300.0,1400.0,1300.0,1400.0,2600],["2019-09-16",1400.0,1400.0,1300.0,1300.0,9200],["2019-09-17",1300.0,1400.0,1300.0,1400.0,200],["2019-09-18",1300.0,1400.0,1300.0,1300.0,37700],["2019-09-19",1400.0,1400.0,1400.0,1400.0,2900],["2019-09-20",1500.0,1500.0,1400.0,1400.0,63300],["2019-09-23",1400.0,1500.0,1400.0,1500.0,1100],["2019-09-24",1400.0,1500.0,1400.0,1500.0,8500],["2019-09-25",1400.0,1500.0,1400.0,1500.0,7900],["2019-09-26",1500.0,1500.0,1500.0,1500.0,1300],["2019-09-27",1500.0,1500.0,1400.0,1400.0,4500],["2019-09-30",1400.0,1500.0,1400.0,1400.0,16700],["2019-10-01",1400.0,1500.0,1400.0,1500.0,5400],["2019-10-02",1500.0,1500.0,1400.0,1500.0,1800],["2019-10-03",1500.0,1500.0,1400.0,1400.0,12100],["2019-10-04",1400.0,1500.0,1400.0,1500.0,20600],["2019-10-07",1400.0,1500.0,1400.0,1500.0,28600],["2019-10-08",1500.0,1500.0,1400.0,1500.0,10400],["2019-10-09",1500.0,1500.0,1400.0,1500.0,10500],["2019-10-10",1500.0,1500.0,1400.0,1500.0,1600],["2019-10-11",1500.0,1500.0,1400.0,1500.0,600],["2019-10-14",1500.0,1500.0,1500.0,1500.0,100],["2019-10-15",1500.0,1500.0,1400.0,1500.0,5500],["2019-10-16",1500.0,1500.0,1400.0,1400.0,6700],["2019-10-17",1400.0,1400.0,1400.0,1400.0,1200],["2019-10-18",1400.0,1500.0,1400.0,1500.0,3700],["2019-10-21",1500.0,1500.0,1400.0,1500.0,10600],["2019-10-22",1500.0,1500.0,1400.0,1400.0,6300],["2019-10-23",1400.0,1500.0,1400.0,1500.0,1100],["2019-10-24",1500.0,1500.0,1500.0,1500.0,100],["2019-10-25",1500.0,1500.0,1400.0,1400.0,6600],["2019-10-28",1400.0,1500.0,1400.0,1500.0,2800],["2019-10-29",1500.0,1500.0,1500.0,1500.0,5000],["2019-10-30",1500.0,1500.0,1500.0,1500.0,0],["2019-10-31",1500.0,1500.0,1400.0,1500.0,3700],["2019-11-01",1500.0,1500.0,1400.0,1500.0,17400],["2019-11-04",1500.0,1500.0,1500.0,1500.0,10000],["2019-11-05",1500.0,1500.0,1500.0,1500.0,100],["2019-11-06",1500.0,1500.0,1500.0,1500.0,100],["2019-11-07",1500.0,1500.0,1400.0,1500.0,1700],["2019-11-08",1500.0,1500.0,1500.0,1500.0,0],["2019-11-11",1400.0,1500.0,1400.0,1500.0,3200],["2019-11-12",1500.0,1500.0,1400.0,1400.0,2200],["2019-11-13",1400.0,1400.0,1400.0,1400.0,900],["2019-11-14",1500.0,1500.0,1500.0,1500.0,3600],["2019-11-15",1500.0,1500.0,1500.0,1500.0,100],["2019-11-18",1400.0,1500.0,1400.0,1500.0,2900],["2019-11-19",1500.0,1500.0,1500.0,1500.0,100],["2019-11-20",1400.0,1500.0,1400.0,1500.0,2100],["2019-11-21",1500.0,1500.0,1400.0,1500.0,41200],["2019-11-22",1500.0,1500.0,1500.0,1500.0,0],["2019-11-25",1500.0,1500.0,1400.0,1500.0,11400],["2019-11-26",1400.0,1400.0,1400.0,1400.0,7100],["2019-11-27",1500.0,1500.0,1500.0,1500.0,300],["2019-11-28",1400.0,1500.0,1400.0,1500.0,4600],["2019-11-29",1500.0,1500.0,1500.0,1500.0,500],["2019-12-02",1400.0,1500.0,1400.0,1500.0,4000],["2019-12-03",1500.0,1500.0,1400.0,1400.0,900],["2019-12-04",1500.0,1500.0,1500.0,1500.0,100],["2019-12-05",1400.0,1500.0,1400.0,1500.0,700],["2019-12-06",1500.0,1500.0,1500.0,1500.0,200],["2019-12-09",1400.0,1500.0,1400.0,1500.0,4300],["2019-12-10",1500.0,1500.0,1400.0,1400.0,3300],["2019-12-11",1400.0,1400.0,1400.0,1400.0,5000],["2019-12-12",1500.0,1500.0,1500.0,1500.0,100],["2019-12-13",1400.0,1400.0,1400.0,1400.0,14900],["2019-12-16",1500.0,1500.0,1500.0,1500.0,100],["2019-12-17",1400.0,1400.0,1400.0,1400.0,3100],["2019-12-18",1400.0,1500.0,1300.0,1300.0,21100],["2019-12-19",1400.0,1400.0,1400.0,1400.0,13700],["2019-12-20",1400.0,1500.0,1400.0,1400.0,25700],["2019-12-23",1400.0,1500.0,1400.0,1500.0,11400],["2019-12-24",1500.0,1500.0,1500.0,1500.0,800],["2019-12-25",1500.0,1500.0,1500.0,1500.0,100],["2019-12-26",1400.0,1400.0,1400.0,1400.0,5000],["2019-12-27",1400.0,1500.0,1400.0,1500.0,9100],["2019-12-30",1500.0,1500.0,1500.0,1500.0,300],["2019-12-31",1500.0,1500.0,1400.0,1400.0,11000],["2020-01-02",1400.0,1500.0,1400.0,1500.0,1300],["2020-01-03",1500.0,1500.0,1500.0,1500.0,1000],["2020-01-06",1500.0,1500.0,1500.0,1500.0,0],["2020-01-07",1400.0,1500.0,1400.0,1500.0,8200],["2020-01-08",1400.0,1400.0,1400.0,1400.0,500],["2020-01-09",1500.0,1500.0,1500.0,1500.0,100],["2020-01-10",1500.0,1500.0,1400.0,1500.0,15300],["2020-01-13",1500.0,1500.0,1500.0,1500.0,0],["2020-01-14",1400.0,1500.0,1400.0,1500.0,10100],["2020-01-15",1500.0,1500.0,1400.0,1500.0,30100],["2020-01-16",1500.0,1500.0,1500.0,1500.0,100],["2020-01-17",1500.0,1500.0,1500.0,1500.0,400],["2020-01-20",1400.0,1500.0,1400.0,1500.0,4500],["2020-01-21",1400.0,1500.0,1400.0,1500.0,500],["2020-01-22",1500.0,1500.0,1500.0,1500.0,0],["2020-01-30",1400.0,1500.0,1400.0,1500.0,8300],["2020-01-31",1400.0,1500.0,1400.0,1500.0,8700],["2020-02-03",1400.0,1500.0,1400.0,1500.0,16100],["2020-02-04",1400.0,1500.0,1400.0,1500.0,17000],["2020-02-05",1400.0,1500.0,1400.0,1500.0,25200],["2020-02-06",1500.0,1500.0,1400.0,1500.0,33400],["2020-02-07",1400.0,1500.0,1400.0,1400.0,71200],["2020-02-10",1400.0,1500.0,1400.0,1400.0,5800],["2020-02-11",1300.0,1300.0,1300.0,1300.0,3200],["2020-02-12",1300.0,1400.0,1300.0,1300.0,8200],["2020-02-13",1400.0,1400.0,1400.0,1400.0,2000],["2020-02-14",1400.0,1400.0,1300.0,1300.0,1200],["2020-02-17",1400.0,1400.0,1400.0,1400.0,1500],["2020-02-18",1400.0,1400.0,1400.0,1400.0,0],["2020-02-19",1500.0,1500.0,1500.0,1500.0,700],["2020-02-20",1500.0,1500.0,1400.0,1400.0,400],["2020-02-21",1400.0,1400.0,1300.0,1300.0,3400],["2020-02-24",1400.0,1400.0,1300.0,1300.0,200],["2020-02-25",1300.0,1400.0,1300.0,1300.0,460],["2020-02-26",1400.0,1400.0,1300.0,1300.0,3500],["2020-02-27",1300.0,1300.0,1300.0,1300.0,100],["2020-02-28",1300.0,1400.0,1300.0,1300.0,24600],["2020-03-02",1300.0,1300.0,1300.0,1300.0,10000],["2020-03-03",1400.0,1400.0,1400.0,1400.0,500],["2020-03-04",1300.0,1300.0,1300.0,1300.0,1020],["2020-03-05",1300.0,1300.0,1300.0,1300.0,100],["2020-03-06",1300.0,1400.0,1300.0,1400.0,3400],["2020-03-09",1300.0,1400.0,1300.0,1400.0,34200],["2020-03-10",1300.0,1300.0,1300.0,1300.0,400],["2020-03-11",1300.0,1300.0,1300.0,1300.0,500],["2020-03-12",1300.0,1400.0,1300.0,1400.0,11800],["2020-03-13",1300.0,1500.0,1300.0,1400.0,78000],["2020-03-16",1300.0,1400.0,1300.0,1400.0,2400],["2020-03-17",1400.0,1400.0,1400.0,1400.0,0],["2020-03-18",1300.0,1400.0,1300.0,1400.0,67700],["2020-03-19",1300.0,1300.0,1300.0,1300.0,25100],["2020-03-20",1300.0,1300.0,1300.0,1300.0,12400],["2020-03-23",1300.0,1300.0,1200.0,1200.0,8400],["2020-03-24",1200.0,1300.0,1200.0,1300.0,1600],["2020-03-25",1200.0,1400.0,1200.0,1400.0,8000],["2020-03-26",1300.0,1300.0,1300.0,1300.0,2300],["2020-03-27",1300.0,1300.0,1300.0,1300.0,100],["2020-03-30",1200.0,1400.0,1200.0,1400.0,16400],["2020-03-31",1300.0,1400.0,1300.0,1400.0,2000],["2020-04-01",1300.0,1300.0,1300.0,1300.0,10100],["2020-04-03",1300.0,1300.0,1300.0,1300.0,0],["2020-04-06",1300.0,1300.0,1300.0,1300.0,7500],["2020-04-07",1200.0,1300.0,1200.0,1300.0,1100],["2020-04-08",1300.0,1300.0,1300.0,1300.0,0],["2020-04-09",1300.0,1300.0,1300.0,1300.0,5600],["2020-04-10",1200.0,1300.0,1200.0,1300.0,2600],["2020-04-13",1200.0,1300.0,1200.0,1300.0,3000],["2020-04-14",1200.0,1200.0,1200.0,1200.0,33600],["2020-04-15",1200.0,1300.0,1200.0,1300.0,3700],["2020-04-16",1200.0,1300.0,1200.0,1300.0,4200],["2020-04-17",1300.0,1300.0,1200.0,1300.0,4200],["2020-04-20",1300.0,1300.0,1300.0,1300.0,0],["2020-04-21",1300.0,1300.0,1300.0,1300.0,200],["2020-04-22",1200.0,1300.0,1200.0,1300.0,85500],["2020-04-23",1200.0,1300.0,1200.0,1300.0,10100],["2020-04-24",1300.0,1300.0,1300.0,1300.0,200],["2020-04-27",1300.0,1300.0,1300.0,1300.0,1600],["2020-04-28",1300.0,1300.0,1300.0,1300.0,0],["2020-04-29",1300.0,1300.0,1300.0,1300.0,0],["2020-05-04",1200.0,1300.0,1200.0,1300.0,3300],["2020-05-05",1300.0,1300.0,1300.0,1300.0,600],["2020-05-06",1300.0,1300.0,1300.0,1300.0,1600],["2020-05-07",1300.0,1300.0,1300.0,1300.0,0],["2020-05-08",1200.0,1300.0,1200.0,1300.0,4400],["2020-05-11",1300.0,1300.0,1300.0,1300.0,800],["2020-05-12",1300.0,1300.0,1300.0,1300.0,10040],["2020-05-13",1200.0,1300.0,1200.0,1300.0,3600],["2020-05-14",1300.0,1300.0,1300.0,1300.0,2000],["2020-05-15",1300.0,1300.0,1300.0,1300.0,1000],["2020-05-18",1300.0,1300.0,1200.0,1300.0,21100],["2020-05-19",1300.0,1300.0,1300.0,1300.0,9000],["2020-05-20",1200.0,1300.0,1200.0,1300.0,8200],["2020-05-21",1200.0,1300.0,1200.0,1300.0,106100],["2020-05-22",1200.0,1300.0,1200.0,1300.0,122400],["2020-05-25",1300.0,1300.0,1300.0,1300.0,2600],["2020-05-26",1200.0,1300.0,1200.0,1200.0,9400],["2020-05-27",1200.0,1300.0,1200.0,1300.0,29800],["2020-05-28",1200.0,1300.0,1200.0,1300.0,40900],["2020-05-29",1200.0,1300.0,1200.0,1300.0,63500],["2020-06-01",1200.0,1300.0,1200.0,1200.0,34500],["2020-06-02",1200.0,1300.0,1200.0,1300.0,168300],["2020-06-03",1400.0,1400.0,1300.0,1400.0,320400],["2020-06-04",1400.0,1400.0,1400.0,1400.0,24000],["2020-06-05",1300.0,1400.0,1300.0,1300.0,78100],["2020-06-08",1200.0,1300.0,1200.0,1300.0,215900],["2020-06-09",1200.0,1300.0,1200.0,1300.0,229500],["2020-06-10",1200.0,1400.0,1200.0,1400.0,120200],["2020-06-11",1400.0,1500.0,1400.0,1500.0,552200],["2020-06-12",1400.0,1400.0,1400.0,1400.0,65900],["2020-06-15",1300.0,1400.0,1300.0,1400.0,148800],["2020-06-16",1300.0,1300.0,1300.0,1300.0,36800],["2020-06-17",1200.0,1400.0,1200.0,1200.0,410200],["2020-06-18",1200.0,1300.0,1200.0,1200.0,31700],["2020-06-19",1200.0,1300.0,1200.0,1300.0,108300],["2020-06-22",1300.0,1300.0,1200.0,1300.0,39200],["2020-06-23",1200.0,1300.0,1200.0,1200.0,15000],["2020-06-24",1200.0,1300.0,1200.0,1200.0,30900],["2020-06-25",1200.0,1200.0,1200.0,1200.0,93000],["2020-06-26",1200.0,1300.0,1100.0,1200.0,185100],["2020-06-29",1200.0,1200.0,1100.0,1200.0,33100],["2020-06-30",1200.0,1200.0,1100.0,1200.0,17100],["2020-07-01",1200.0,1300.0,1200.0,1200.0,18600],["2020-07-02",1200.0,1300.0,1200.0,1200.0,20900],["2020-07-03",1300.0,1300.0,1300.0,1300.0,100],["2020-07-06",1200.0,1300.0,1200.0,1300.0,3600],["2020-07-07",1300.0,1300.0,1200.0,1200.0,10700],["2020-07-08",1200.0,1300.0,1200.0,1300.0,11200],["2020-07-09",1200.0,1300.0,1200.0,1300.0,4800],["2020-07-10",1300.0,1300.0,1300.0,1300.0,0],["2020-07-13",1200.0,1300.0,1200.0,1200.0,26931],["2020-07-14",1300.0,1300.0,1300.0,1300.0,500],["2020-07-15",1300.0,1300.0,1200.0,1200.0,36400],["2020-07-16",1200.0,1300.0,1200.0,1300.0,8300],["2020-07-17",1300.0,1300.0,1300.0,1300.0,0],["2020-07-20",1200.0,1300.0,1200.0,1300.0,25800],["2020-07-21",1200.0,1300.0,1200.0,1300.0,1800],["2020-07-22",1200.0,1200.0,1200.0,1200.0,6000],["2020-07-23",1200.0,1300.0,1200.0,1300.0,35300],["2020-07-24",1200.0,1300.0,1200.0,1300.0,40200],["2020-07-27",1200.0,1200.0,1200.0,1200.0,5200],["2020-07-28",1200.0,1200.0,1200.0,1200.0,53800],["2020-07-29",1200.0,1200.0,1100.0,1200.0,8600],["2020-07-30",1100.0,1200.0,1100.0,1200.0,61100],["2020-07-31",1200.0,1200.0,1200.0,1200.0,45000],["2020-08-03",1200.0,1300.0,1200.0,1300.0,1100],["2020-08-04",1200.0,1300.0,1200.0,1300.0,11300],["2020-08-05",1200.0,1200.0,1200.0,1200.0,4600],["2020-08-06",1200.0,1300.0,1100.0,1100.0,4100],["2020-08-07",1200.0,1200.0,1200.0,1200.0,13000],["2020-08-10",1200.0,1300.0,1200.0,1300.0,600],["2020-08-11",1300.0,1300.0,1300.0,1300.0,47600],["2020-08-12",1200.0,1200.0,1200.0,1200.0,14600],["2020-08-13",1200.0,1300.0,1200.0,1300.0,500],["2020-08-14",1200.0,1200.0,1200.0,1200.0,3000],["2020-08-17",1200.0,1300.0,1200.0,1300.0,23600],["2020-08-18",1300.0,1300.0,1300.0,1300.0,5700],["2020-08-19",1200.0,1200.0,1200.0,1200.0,4000],["2020-08-20",1200.0,1200.0,1200.0,1200.0,7200],["2020-08-21",1200.0,1300.0,1200.0,1300.0,22600],["2020-08-24",1200.0,1300.0,1200.0,1300.0,700],["2020-08-25",1200.0,1200.0,1200.0,1200.0,2000],["2020-08-26",1200.0,1300.0,1200.0,1200.0,50300],["2020-08-27",1300.0,1300.0,1300.0,1300.0,143700],["2020-08-28",1300.0,1400.0,1300.0,1400.0,304700],["2020-08-31",1400.0,1400.0,1300.0,1300.0,69200],["2020-09-01",1300.0,1400.0,1300.0,1400.0,1200],["2020-09-03",1300.0,1400.0,1300.0,1300.0,82800],["2020-09-04",1200.0,1300.0,1200.0,1300.0,7400],["2020-09-07",1300.0,1300.0,1300.0,1300.0,20900],["2020-09-08",1400.0,1400.0,1400.0,1400.0,100],["2020-09-09",1300.0,1400.0,1300.0,1400.0,33600],["2020-09-10",1300.0,1400.0,1300.0,1300.0,11200],["2020-09-11",1300.0,1400.0,1200.0,1300.0,5800],["2020-09-14",1300.0,1300.0,1300.0,1300.0,3400],["2020-09-15",1300.0,1400.0,1300.0,1300.0,10900],["2020-09-16",1400.0,1400.0,1400.0,1400.0,180100],["2020-09-17",1400.0,1500.0,1400.0,1400.0,52600],["2020-09-18",1500.0,1500.0,1400.0,1400.0,5100],["2020-09-21",1400.0,1400.0,1300.0,1400.0,27500],["2020-09-22",1300.0,1400.0,1300.0,1300.0,10600],["2020-09-23",1300.0,1300.0,1300.0,1300.0,27500],["2020-09-24",1400.0,1400.0,1200.0,1400.0,29300],["2020-09-25",1300.0,1300.0,1300.0,1300.0,600],["2020-09-28",1400.0,1400.0,1300.0,1300.0,28100],["2020-09-29",1300.0,1400.0,1300.0,1300.0,4500],["2020-09-30",1200.0,1400.0,1200.0,1200.0,5900],["2020-10-01",1300.0,1300.0,1200.0,1200.0,21200],["2020-10-02",1300.0,1300.0,1200.0,1200.0,2500],["2020-10-05",1300.0,1300.0,1200.0,1200.0,6900],["2020-10-06",1300.0,1300.0,1200.0,1200.0,1600],["2020-10-07",1200.0,1300.0,1200.0,1300.0,37400],["2020-10-08",1300.0,1400.0,1300.0,1400.0,4000],["2020-10-09",1400.0,1400.0,1300.0,1300.0,9900],["2020-10-12",1300.0,1300.0,1300.0,1300.0,10700],["2020-10-13",1400.0,1400.0,1300.0,1300.0,1800],["2020-10-14",1300.0,1400.0,1300.0,1400.0,11200],["2020-10-15",1300.0,1300.0,1300.0,1300.0,12000],["2020-10-16",1300.0,1300.0,1200.0,1300.0,4700],["2020-10-19",1300.0,1300.0,1300.0,1300.0,7000],["2020-10-20",1200.0,1300.0,1200.0,1300.0,454600],["2020-10-21",1200.0,1300.0,1200.0,1200.0,5800],["2020-10-22",1200.0,1300.0,1200.0,1300.0,24600],["2020-10-23",1400.0,1400.0,1400.0,1400.0,2000],["2020-10-26",1300.0,1300.0,1300.0,1300.0,3300],["2020-10-27",1300.0,1300.0,1300.0,1300.0,1100],["2020-10-28",1300.0,1300.0,1300.0,1300.0,2000],["2020-10-29",1300.0,1300.0,1300.0,1300.0,400],["2020-10-30",1300.0,1300.0,1200.0,1200.0,200],["2020-11-02",1200.0,1300.0,1200.0,1200.0,32300],["2020-11-03",1100.0,1200.0,1100.0,1200.0,74600],["2020-11-04",1200.0,1200.0,1100.0,1200.0,61800],["2020-11-05",1200.0,1200.0,1100.0,1100.0,4900],["2020-11-06",1100.0,1200.0,1100.0,1200.0,6400],["2020-11-17",1200.0,1200.0,1200.0,1200.0,19200],["2020-11-18",1200.0,1300.0,1100.0,1200.0,42500],["2020-11-19",1300.0,1300.0,1300.0,1300.0,28400],["2020-11-20",1300.0,1300.0,1200.0,1300.0,10600],["2020-11-23",1300.0,1300.0,1200.0,1200.0,54200],["2020-11-24",1200.0,1200.0,1100.0,1100.0,5500],["2020-11-25",1200.0,1200.0,1100.0,1100.0,9500],["2020-11-26",1200.0,1200.0,1100.0,1200.0,7800],["2020-11-27",1200.0,1200.0,1100.0,1200.0,17100],["2020-11-30",1200.0,1200.0,1100.0,1200.0,4400],["2020-12-01",1200.0,1200.0,1200.0,1200.0,21000],["2020-12-02",1200.0,1200.0,1200.0,1200.0,3500],["2020-12-03",1300.0,1300.0,1100.0,1100.0,22800],["2020-12-04",1200.0,1200.0,1200.0,1200.0,18200],["2020-12-07",1200.0,1300.0,1100.0,1200.0,55600],["2020-12-08",1300.0,1300.0,1200.0,1200.0,2900],["2020-12-09",1200.0,1300.0,1200.0,1300.0,2100],["2020-12-10",1200.0,1300.0,1200.0,1300.0,5100],["2020-12-11",1200.0,1300.0,1200.0,1300.0,100],["2020-12-14",1300.0,1300.0,1200.0,1200.0,1200],["2020-12-15",1300.0,1300.0,1300.0,1300.0,20300],["2020-12-16",1200.0,1400.0,1200.0,1300.0,3000],["2020-12-17",1400.0,1400.0,1400.0,1400.0,26500],["2020-12-18",1400.0,1600.0,1400.0,1600.0,293900],["2020-12-21",1600.0,1700.0,1600.0,1700.0,61400],["2020-12-22",1800.0,1900.0,1800.0,1900.0,77900],["2020-12-23",2100.0,2100.0,1700.0,1900.0,340700],["2020-12-24",1900.0,1900.0,1700.0,1900.0,55900],["2020-12-25",1800.0,1800.0,1700.0,1800.0,6200],["2020-12-28",1800.0,1800.0,1600.0,1600.0,87700],["2020-12-29",1600.0,1700.0,1600.0,1600.0,18400],["2020-12-30",1600.0,1700.0,1600.0,1700.0,15200],["2020-12-31",1600.0,1700.0,1600.0,1600.0,7500],["2021-01-04",1700.0,1800.0,1700.0,1800.0,90900],["2021-01-05",1800.0,2000.0,1700.0,2000.0,853600],["2021-01-06",2100.0,2100.0,2100.0,2100.0,23100],["2021-01-07",2400.0,2400.0,2300.0,2400.0,79800],["2021-01-08",2400.0,2700.0,2100.0,2300.0,265300],["2021-01-11",2300.0,2400.0,2200.0,2400.0,44300],["2021-01-12",2400.0,2600.0,2400.0,2600.0,172600],["2021-01-13",2700.0,2800.0,2500.0,2600.0,91100],["2021-01-14",2500.0,2500.0,2400.0,2500.0,26900],["2021-01-15",2500.0,2500.0,2300.0,2400.0,79000],["2021-01-18",2400.0,2700.0,2400.0,2700.0,165900],["2021-01-19",2800.0,2900.0,2300.0,2600.0,112400],["2021-01-20",2200.0,2500.0,2200.0,2400.0,39800],["2021-01-21",2500.0,2500.0,2300.0,2400.0,95800],["2021-01-22",2400.0,2400.0,2200.0,2300.0,129200],["2021-01-25",2300.0,2400.0,2100.0,2300.0,50400],["2021-01-26",2400.0,2400.0,2100.0,2200.0,80400],["2021-01-27",2000.0,2000.0,1800.0,1800.0,100300],["2021-01-28",1700.0,1700.0,1600.0,1700.0,46100],["2021-01-29",1600.0,1800.0,1500.0,1800.0,40600],["2021-02-01",1800.0,1800.0,1700.0,1800.0,11700],["2021-02-02",1700.0,1800.0,1700.0,1800.0,1300],["2021-02-03",1900.0,1900.0,1800.0,1900.0,41300],["2021-02-04",1900.0,2000.0,1800.0,1800.0,4300],["2021-02-05",1900.0,1900.0,1700.0,1800.0,45400],["2021-02-08",1800.0,1800.0,1600.0,1700.0,16700],["2021-02-09",1700.0,1800.0,1700.0,1700.0,5800],["2021-02-17",1600.0,1900.0,1600.0,1900.0,33100],["2021-02-18",1800.0,1900.0,1700.0,1900.0,81800],["2021-02-19",1700.0,1900.0,1700.0,1800.0,11200],["2021-02-22",1800.0,1800.0,1700.0,1800.0,44200],["2021-02-23",1800.0,1800.0,1600.0,1700.0,33800],["2021-02-24",1700.0,1900.0,1700.0,1700.0,26300],["2021-02-25",1700.0,1800.0,1700.0,1800.0,19300],["2021-02-26",1800.0,1800.0,1700.0,1800.0,38500],["2021-03-01",1800.0,2000.0,1800.0,2000.0,122000],["2021-03-02",2300.0,2300.0,2100.0,2200.0,111000],["2021-03-03",2300.0,2400.0,2200.0,2300.0,121600],["2021-03-04",2300.0,2300.0,2000.0,2100.0,150800],["2021-03-05",2100.0,2300.0,2100.0,2300.0,114600],["2021-03-08",2400.0,2400.0,2200.0,2400.0,130700],["2021-03-09",2400.0,2600.0,2400.0,2500.0,99400],["2021-03-10",2500.0,2500.0,2300.0,2300.0,43200],["2021-03-11",2300.0,2400.0,2200.0,2300.0,49600],["2021-03-12",2100.0,2300.0,2100.0,2200.0,68900],["2021-03-15",2300.0,2300.0,2200.0,2300.0,21346],["2021-03-16",2200.0,2300.0,2200.0,2300.0,45600],["2021-03-17",2300.0,2500.0,2300.0,2500.0,281500],["2021-03-18",2600.0,2700.0,2400.0,2400.0,48200],["2021-03-19",2400.0,2500.0,2400.0,2500.0,48200],["2021-03-22",2500.0,2500.0,2400.0,2400.0,35700],["2021-03-23",2400.0,2400.0,2300.0,2400.0,12900],["2021-03-24",2300.0,2400.0,2200.0,2400.0,37200],["2021-03-25",2300.0,2600.0,2300.0,2600.0,231100],["2021-03-26",2700.0,2800.0,2400.0,2600.0,61400],["2021-03-29",2500.0,2700.0,2500.0,2600.0,95800],["2021-03-30",2600.0,2700.0,2500.0,2600.0,195400],["2021-03-31",2800.0,2800.0,2600.0,2700.0,73700],["2021-04-01",2700.0,2700.0,2500.0,2500.0,64200],["2021-04-02",2500.0,2600.0,2300.0,2600.0,121500],["2021-04-05",2600.0,2800.0,2500.0,2700.0,138000],["2021-04-06",2700.0,2900.0,2700.0,2900.0,288500],["2021-04-07",3300.0,3300.0,3200.0,3300.0,247900],["2021-04-08",3700.0,3700.0,3300.0,3500.0,214800],["2021-04-09",3500.0,3500.0,3200.0,3300.0,228000],["2021-04-12",3300.0,3700.0,3300.0,3700.0,210400],["2021-04-13",4000.0,4000.0,3800.0,4000.0,449200],["2021-04-14",4000.0,4200.0,3700.0,4200.0,225400],["2021-04-15",4000.0,4000.0,3800.0,3900.0,109700],["2021-04-16",3900.0,3900.0,3400.0,3700.0,252500],["2021-04-19",3700.0,3700.0,3000.0,3100.0,203200],["2021-04-20",3000.0,3500.0,3000.0,3500.0,783100],["2021-04-22",3500.0,3700.0,3400.0,3400.0,58900],["2021-04-23",3200.0,3300.0,3000.0,3200.0,49800],["2021-04-26",3200.0,3400.0,2900.0,2900.0,60600],["2021-04-27",3100.0,3100.0,2600.0,3000.0,78400],["2021-04-28",3000.0,3100.0,2900.0,3100.0,82900],["2021-04-29",3300.0,3400.0,3200.0,3200.0,61000],["2021-05-04",3200.0,3200.0,2900.0,3100.0,25800],["2021-05-05",3100.0,3100.0,3000.0,3100.0,59900],["2021-05-06",3100.0,3100.0,2900.0,3100.0,11800],["2021-05-07",3000.0,3000.0,2600.0,2700.0,139700],["2021-05-10",2700.0,3000.0,2300.0,2700.0,41800],["2021-05-11",2700.0,2700.0,2500.0,2700.0,59500],["2021-05-12",2600.0,2900.0,2600.0,2900.0,22400],["2021-05-13",2800.0,2800.0,2700.0,2800.0,14000],["2021-05-14",2700.0,2700.0,2400.0,2700.0,87600],["2021-05-17",2600.0,2800.0,2600.0,2800.0,105500],["2021-05-18",3000.0,3000.0,2900.0,3000.0,51700],["2021-05-19",3000.0,3000.0,2800.0,2800.0,45200],["2021-05-20",2700.0,2800.0,2700.0,2700.0,31300],["2021-05-21",2700.0,2900.0,2500.0,2900.0,29900],["2021-05-24",2600.0,3000.0,2600.0,3000.0,77000],["2021-05-25",3000.0,3100.0,2800.0,2800.0,73300],["2021-05-26",2900.0,2900.0,2700.0,2700.0,10200],["2021-05-27",2500.0,2800.0,2500.0,2600.0,7000],["2021-05-28",2400.0,2900.0,2400.0,2700.0,79200],["2021-05-31",2400.0,2900.0,2400.0,2800.0,78500],["2021-06-01",2500.0,3000.0,2500.0,2800.0,53000],["2021-06-02",2500.0,3000.0,2500.0,3000.0,68800],["2021-06-03",2900.0,3300.0,2600.0,3300.0,228900],["2021-06-04",3200.0,3400.0,3100.0,3300.0,27500],["2021-06-07",2900.0,3400.0,2900.0,3100.0,51000],["2021-06-08",2800.0,3500.0,2800.0,3500.0,220300],["2021-06-09",2900.0,3500.0,2900.0,3300.0,86600],["2021-06-10",2900.0,3300.0,2900.0,3300.0,74400],["2021-06-11",3100.0,3500.0,3100.0,3400.0,115100],["2021-06-14",3200.0,3500.0,3200.0,3400.0,111500],["2021-06-15",3200.0,3400.0,3200.0,3400.0,9800],["2021-06-16",3000.0,3400.0,3000.0,3200.0,8100],["2021-06-17",2900.0,3300.0,2900.0,3100.0,11700],["2021-06-18",3200.0,3300.0,3100.0,3300.0,23000],["2021-06-21",3000.0,3400.0,3000.0,3300.0,6700],["2021-06-22",3300.0,3400.0,3000.0,3400.0,35600],["2021-06-23",3400.0,3400.0,3200.0,3400.0,39400],["2021-06-24",3400.0,3400.0,3400.0,3400.0,100],["2021-06-25",3100.0,3300.0,3000.0,3200.0,21400],["2021-06-28",3200.0,3300.0,3200.0,3200.0,21500],["2021-06-29",3100.0,3300.0,3100.0,3100.0,73500],["2021-06-30",3100.0,3200.0,3100.0,3200.0,121500],["2021-07-01",2900.0,3300.0,2900.0,3100.0,13500],["2021-07-02",3200.0,3200.0,3100.0,3200.0,11200],["2021-07-05",2900.0,3200.0,2900.0,3100.0,5800],["2021-07-06",3000.0,3200.0,3000.0,3100.0,169100],["2021-07-07",2900.0,3000.0,2900.0,3000.0,7500],["2021-07-08",2800.0,3200.0,2800.0,3100.0,10100],["2021-07-09",2900.0,2900.0,2800.0,2800.0,45900],["2021-07-12",3000.0,3000.0,2500.0,2500.0,3300],["2021-07-13",2600.0,2700.0,2400.0,2600.0,31300],["2021-07-14",2800.0,2800.0,2500.0,2700.0,95000],["2021-07-15",3000.0,3000.0,2500.0,2500.0,37100],["2021-07-16",2500.0,2500.0,2300.0,2300.0,271300],["2021-07-19",2600.0,2600.0,2300.0,2500.0,381600],["2021-07-20",2500.0,2600.0,2200.0,2500.0,80600],["2021-07-21",2300.0,2500.0,2100.0,2200.0,289300],["2021-07-22",2500.0,2500.0,2200.0,2300.0,112800],["2021-07-23",2300.0,2400.0,2200.0,2200.0,23800],["2021-07-26",2300.0,2400.0,1900.0,1900.0,416900],["2021-07-27",1900.0,1900.0,1700.0,1800.0,326500],["2021-07-28",1800.0,2000.0,1800.0,2000.0,37900],["2021-07-29",2000.0,2100.0,1900.0,2100.0,308700],["2021-07-30",2000.0,2300.0,2000.0,2300.0,379800],["2021-08-02",2300.0,2300.0,2100.0,2200.0,74000],["2021-08-03",2100.0,2200.0,2000.0,2000.0,113100],["2021-08-04",2000.0,2200.0,1900.0,2200.0,151700],["2021-08-05",2100.0,2300.0,2100.0,2300.0,94400],["2021-08-06",2300.0,2300.0,2100.0,2200.0,103800],["2021-08-09",2200.0,2200.0,2100.0,2100.0,113500],["2021-08-10",2100.0,2300.0,2100.0,2300.0,143200],["2021-08-11",2100.0,2300.0,2100.0,2200.0,86700],["2021-08-12",2200.0,2200.0,2100.0,2100.0,147700],["2021-08-13",2200.0,2500.0,2100.0,2500.0,334200],["2021-08-16",2500.0,2600.0,2400.0,2600.0,306000],["2021-08-17",2800.0,2900.0,2800.0,2900.0,220400],["2021-08-18",2900.0,3000.0,2500.0,2600.0,319400],["2021-08-19",2400.0,2500.0,2300.0,2500.0,185500],["2021-08-20",2400.0,2700.0,2400.0,2700.0,324300],["2021-08-23",2700.0,2700.0,2500.0,2600.0,62200],["2021-08-24",2500.0,2600.0,2500.0,2500.0,76900],["2021-08-25",2500.0,2600.0,2500.0,2600.0,63000],["2021-08-26",2500.0,2600.0,2400.0,2500.0,57500],["2021-08-27",2500.0,2500.0,2200.0,2400.0,155300],["2021-08-30",2400.0,2400.0,2200.0,2400.0,105200],["2021-08-31",2300.0,2500.0,2300.0,2400.0,77100],["2021-09-01",2400.0,2600.0,2400.0,2600.0,109900],["2021-09-06",2600.0,2700.0,2600.0,2700.0,162200],["2021-09-07",2700.0,2700.0,2500.0,2600.0,205900],["2021-09-08",2500.0,2500.0,2400.0,2500.0,102500],["2021-09-09",2500.0,2600.0,2500.0,2600.0,110900],["2021-09-10",2600.0,2800.0,2600.0,2800.0,443100],["2021-09-13",2800.0,3200.0,2800.0,3200.0,253900],["2021-09-14",3200.0,3600.0,3200.0,3600.0,162700],["2021-09-15",4100.0,4100.0,4100.0,4100.0,343000],["2021-09-16",4700.0,4700.0,4100.0,4700.0,1179600],["2021-09-17",5000.0,5200.0,4900.0,5200.0,368900],["2021-09-20",5300.0,5800.0,5300.0,5800.0,144700],["2021-09-21",6600.0,6600.0,6200.0,6600.0,96100],["2021-09-22",7500.0,7500.0,7500.0,7500.0,50700],["2021-09-23",8600.0,8600.0,6500.0,7600.0,623200],["2021-09-24",7500.0,7500.0,6800.0,6800.0,99400],["2021-09-27",5800.0,5800.0,5800.0,5800.0,21000],["2021-09-28",5000.0,5000.0,5000.0,5000.0,42200],["2021-09-29",4300.0,5500.0,4300.0,4600.0,463700],["2021-09-30",4500.0,5100.0,3900.0,5100.0,309100],["2021-10-01",5200.0,5600.0,5100.0,5300.0,209000],["2021-10-04",4900.0,4900.0,4600.0,4600.0,330800],["2021-10-05",4900.0,4900.0,4000.0,4200.0,226400],["2021-10-06",4300.0,4800.0,4300.0,4800.0,182800],["2021-10-07",4800.0,4900.0,4700.0,4800.0,189000],["2021-10-08",4900.0,5200.0,4800.0,5000.0,287700],["2021-10-11",5200.0,5200.0,4600.0,4900.0,159000],["2021-10-12",4800.0,4800.0,4600.0,4700.0,125000],["2021-10-13",4600.0,4600.0,4400.0,4600.0,178700],["2021-10-14",4600.0,4700.0,4500.0,4700.0,131000],["2021-10-15",4700.0,4900.0,4500.0,4800.0,154200],["2021-10-18",4700.0,4900.0,4700.0,4800.0,123000],["2021-10-19",4800.0,5200.0,4700.0,5100.0,372200],["2021-10-20",5100.0,5600.0,5100.0,5600.0,367200],["2021-10-21",5700.0,6200.0,5300.0,5400.0,196800],["2021-10-22",5400.0,6400.0,5100.0,6000.0,594900],["2021-10-25",6000.0,6400.0,5600.0,5900.0,222700],["2021-10-26",5900.0,6000.0,5800.0,6000.0,131300],["2021-10-27",5900.0,6200.0,5900.0,6000.0,320000],["2021-10-28",6000.0,6000.0,5700.0,5800.0,264400],["2021-10-29",6000.0,6000.0,5600.0,5600.0,226300],["2021-11-01",5500.0,5900.0,5400.0,5900.0,181700],["2021-11-02",5900.0,6600.0,5700.0,6600.0,746900],["2021-11-03",6600.0,7200.0,6300.0,6400.0,327500],["2021-11-04",6600.0,6600.0,6000.0,6500.0,140100],["2021-11-05",6400.0,6400.0,5800.0,6200.0,195200],["2021-11-08",6200.0,6200.0,5900.0,6200.0,312900],["2021-11-09",6200.0,6400.0,6100.0,6200.0,168100],["2021-11-10",6200.0,6500.0,6000.0,6500.0,142000],["2021-11-11",6400.0,6800.0,6300.0,6700.0,285700],["2021-11-12",6900.0,7100.0,6700.0,6900.0,378100],["2021-11-15",7000.0,7900.0,7000.0,7900.0,585600],["2021-11-16",7900.0,7900.0,6900.0,7000.0,410700],["2021-11-17",7200.0,8000.0,6800.0,7500.0,362100],["2021-11-18",7300.0,7800.0,7300.0,7800.0,194400],["2021-11-19",7700.0,8600.0,7000.0,7900.0,429700],["2021-11-22",7900.0,8000.0,6900.0,7000.0,297200],["2021-11-23",7000.0,7300.0,6800.0,7200.0,101400],["2021-11-24",7000.0,7600.0,7000.0,7300.0,117100],["2021-11-25",7400.0,7400.0,6900.0,7100.0,182300],["2021-11-26",7000.0,7400.0,6800.0,6900.0,119000],["2021-11-29",6900.0,7400.0,6500.0,7100.0,183200],["2021-11-30",7100.0,7400.0,7000.0,7000.0,149000],["2021-12-01",7100.0,7500.0,7000.0,7500.0,210400],["2021-12-02",7400.0,7900.0,7400.0,7900.0,471400],["2021-12-03",7900.0,8400.0,7600.0,7600.0,202200],["2021-12-06",7400.0,7400.0,6700.0,7000.0,201300],["2021-12-07",6800.0,7200.0,6500.0,7000.0,187200],["2021-12-08",7000.0,7300.0,6800.0,7200.0,109100],["2021-12-09",7200.0,7300.0,7000.0,7200.0,90500],["2021-12-10",7000.0,7200.0,6900.0,7100.0,95900],["2021-12-13",6900.0,7300.0,6900.0,7200.0,135200],["2021-12-14",7100.0,7200.0,7000.0,7100.0,126700],["2021-12-15",7200.0,7200.0,6900.0,7000.0,131300],["2021-12-16",6900.0,7000.0,6700.0,6900.0,153500],["2021-12-17",6900.0,7600.0,6900.0,7200.0,272800],["2021-12-20",7300.0,7300.0,7000.0,7100.0,76300],["2021-12-21",7100.0,7100.0,6900.0,7000.0,102600],["2021-12-22",7100.0,7900.0,6900.0,7700.0,615800],["2021-12-23",7500.0,8300.0,7500.0,7800.0,332400],["2021-12-24",7900.0,7900.0,7300.0,7700.0,176900],["2021-12-27",7500.0,7700.0,7300.0,7400.0,154200],["2021-12-28",7400.0,8500.0,7200.0,8400.0,842600],["2021-12-29",8400.0,8800.0,8300.0,8400.0,190200],["2021-12-30",8500.0,8500.0,7900.0,8000.0,158900],["2021-12-31",8000.0,8000.0,7600.0,7900.0,186100],["2022-01-04",7600.0,8200.0,7600.0,7900.0,93300],["2022-01-05",7900.0,8200.0,7600.0,7900.0,231900],["2022-01-06",7800.0,8500.0,7700.0,8200.0,334200],["2022-01-07",8500.0,8500.0,8100.0,8300.0,282800],["2022-01-10",8400.0,9500.0,8100.0,8900.0,443700],["2022-01-11",9000.0,9000.0,8400.0,8600.0,193000],["2022-01-12",8600.0,8600.0,7600.0,8000.0,231200],["2022-01-13",7900.0,8100.0,6800.0,7000.0,503700],["2022-01-14",6800.0,7300.0,6100.0,7000.0,76900],["2022-01-17",7000.0,7400.0,6700.0,6700.0,75000],["2022-01-18",6700.0,6800.0,6100.0,6300.0,108500],["2022-01-19",6400.0,6600.0,6000.0,6200.0,73900],["2022-01-20",6200.0,6900.0,6100.0,6800.0,51100],["2022-01-21",6900.0,6900.0,6600.0,6700.0,54800],["2022-01-24",6800.0,6800.0,5800.0,6100.0,71700],["2022-01-25",6000.0,6200.0,5800.0,6000.0,51800],["2022-01-26",6000.0,6200.0,6000.0,6000.0,20300],["2022-01-27",6000.0,6000.0,5800.0,6000.0,27800],["2022-01-28",6000.0,6200.0,5900.0,6100.0,45000],["2022-02-07",6200.0,6700.0,6200.0,6700.0,72900],["2022-02-08",6700.0,6700.0,6500.0,6500.0,67300],["2022-02-09",6500.0,6700.0,6500.0,6700.0,55700],["2022-02-10",6500.0,6800.0,6500.0,6700.0,31100],["2022-02-11",6500.0,6700.0,6500.0,6600.0,70200],["2022-02-14",6500.0,6600.0,6400.0,6500.0,23700],["2022-02-15",6400.0,6400.0,6300.0,6300.0,30500],["2022-02-16",6400.0,6500.0,6300.0,6500.0,97400],["2022-02-17",6500.0,6500.0,6300.0,6400.0,35000],["2022-02-18",6300.0,6500.0,6300.0,6400.0,59400],["2022-02-21",6400.0,7300.0,6300.0,7100.0,294600],["2022-02-22",6600.0,7100.0,6600.0,6800.0,123200],["2022-02-23",6700.0,6800.0,6700.0,6700.0,44600],["2022-02-24",6600.0,6700.0,6200.0,6400.0,281400],["2022-02-25",6400.0,6500.0,6300.0,6400.0,67600],["2022-02-28",6400.0,6500.0,6400.0,6500.0,55900],["2022-03-01",6500.0,6800.0,6500.0,6700.0,140500],["2022-03-02",6700.0,6700.0,6400.0,6500.0,66900],["2022-03-03",6800.0,6800.0,6400.0,6700.0,89200],["2022-03-04",6600.0,6800.0,6600.0,6700.0,133400],["2022-03-07",6700.0,6900.0,6700.0,6800.0,150400],["2022-03-08",6800.0,7800.0,6600.0,7800.0,947700],["2022-03-09",8700.0,8700.0,7700.0,8000.0,280100],["2022-03-10",8000.0,8100.0,7500.0,8000.0,221200],["2022-03-11",8000.0,8000.0,7200.0,7300.0,417800],["2022-03-14",7400.0,7700.0,6900.0,7000.0,174100],["2022-03-15",7000.0,7500.0,6800.0,7400.0,71500],["2022-03-16",7200.0,7600.0,7200.0,7400.0,112300],["2022-03-17",7300.0,7700.0,7300.0,7400.0,111600],["2022-03-18",7600.0,7800.0,7300.0,7300.0,135000],["2022-03-21",7400.0,7400.0,7200.0,7300.0,154000],["2022-03-22",7300.0,7500.0,7300.0,7400.0,89400],["2022-03-23",7400.0,7400.0,7100.0,7300.0,262800],["2022-03-24",7200.0,7300.0,7100.0,7300.0,116000],["2022-03-25",7200.0,7300.0,7100.0,7300.0,92600],["2022-03-28",7200.0,7200.0,6900.0,7100.0,169600],["2022-03-29",7000.0,7300.0,7000.0,7200.0,108200],["2022-03-30",7100.0,7200.0,6900.0,6900.0,172700],["2022-03-31",7000.0,7000.0,6700.0,6800.0,117000],["2022-04-01",6800.0,6800.0,6400.0,6800.0,87000],["2022-04-04",6800.0,7000.0,6800.0,6900.0,30800],["2022-04-05",6900.0,7000.0,6600.0,6600.0,39700],["2022-04-06",6800.0,6800.0,6500.0,6600.0,73400],["2022-04-07",6600.0,6600.0,6400.0,6500.0,29700],["2022-04-08",6500.0,6600.0,6000.0,6300.0,42000],["2022-04-12",6500.0,6600.0,5800.0,5800.0,52600],["2022-04-13",6000.0,6200.0,5200.0,5800.0,108800],["2022-04-14",5900.0,6000.0,5800.0,6000.0,1260700],["2022-04-15",6000.0,6000.0,5700.0,5700.0,160600],["2022-04-18",5500.0,5500.0,5000.0,5100.0,75200],["2022-04-19",5000.0,5200.0,4500.0,4600.0,75500],["2022-04-20",4500.0,4700.0,4200.0,4200.0,73600],["2022-04-21",3900.0,4000.0,3900.0,4000.0,98100],["2022-04-22",3400.0,4300.0,3400.0,4100.0,62000],["2022-04-25",4300.0,4500.0,4100.0,4200.0,28200],["2022-04-26",4400.0,4400.0,3900.0,4400.0,38400],["2022-04-27",4300.0,4500.0,4200.0,4500.0,42500],["2022-04-28",4800.0,4900.0,4600.0,4800.0,35700],["2022-04-29",4600.0,5000.0,4600.0,5000.0,44400],["2022-05-04",4900.0,5000.0,4800.0,4800.0,17100],["2022-05-05",4900.0,5000.0,4500.0,4700.0,22900],["2022-05-06",4700.0,4700.0,4400.0,4500.0,19700],["2022-05-09",4400.0,4400.0,3900.0,4100.0,35600],["2022-05-10",4000.0,4200.0,3800.0,4100.0,27200],["2022-05-11",4200.0,4200.0,4100.0,4200.0,11600],["2022-05-12",4200.0,4200.0,4000.0,4000.0,14300],["2022-05-13",4000.0,4000.0,3400.0,3600.0,30900],["2022-05-16",3700.0,4100.0,3700.0,3900.0,17400],["2022-05-17",4000.0,4300.0,3900.0,4100.0,41500],["2022-05-18",4200.0,4300.0,4100.0,4200.0,32900],["2022-05-19",3900.0,4100.0,3900.0,3900.0,16900],["2022-05-20",4000.0,4100.0,4000.0,4100.0,11600],["2022-05-23",3900.0,4200.0,3800.0,4000.0,112000],["2022-05-24",3800.0,4000.0,3700.0,4000.0,26700],["2022-05-25",3900.0,4100.0,3900.0,4000.0,20900],["2022-05-26",4000.0,4000.0,3800.0,4000.0,63100],["2022-05-27",4000.0,4000.0,3900.0,3900.0,36800],["2022-05-30",3900.0,4000.0,3800.0,3900.0,41500],["2022-05-31",4000.0,4100.0,3800.0,4000.0,72900],["2022-06-01",4000.0,4000.0,3800.0,3900.0,29100],["2022-06-02",4000.0,4000.0,3800.0,3800.0,49700],["2022-06-03",3500.0,3900.0,3500.0,3700.0,22800],["2022-06-06",3800.0,3900.0,3800.0,3800.0,39200],["2022-06-07",3700.0,3800.0,3500.0,3600.0,33400],["2022-06-08",3700.0,3800.0,3600.0,3700.0,18700],["2022-06-09",3700.0,3800.0,3600.0,3800.0,9400],["2022-06-10",3700.0,3800.0,3500.0,3600.0,38500],["2022-06-13",3600.0,3600.0,3300.0,3300.0,37200],["2022-06-14",3300.0,3400.0,2900.0,3300.0,18600],["2022-06-15",3300.0,3300.0,2900.0,2900.0,61100],["2022-06-16",3000.0,3100.0,2900.0,2900.0,28600],["2022-06-17",2600.0,2700.0,2600.0,2600.0,70900],["2022-06-20",2700.0,2700.0,2300.0,2300.0,24400],["2022-06-21",2400.0,2500.0,2400.0,2400.0,19300],["2022-06-22",2600.0,2600.0,2400.0,2500.0,47500],["2022-06-23",2300.0,2600.0,2300.0,2600.0,15500],["2022-06-24",2600.0,2700.0,2600.0,2600.0,23000],["2022-06-27",2600.0,2800.0,2600.0,2800.0,47600],["2022-06-28",2700.0,3100.0,2700.0,3100.0,148700],["2022-06-29",3200.0,3400.0,3200.0,3300.0,69100],["2022-06-30",3200.0,3200.0,3000.0,3200.0,28400],["2022-07-01",2800.0,2900.0,2800.0,2900.0,17800],["2022-07-04",2900.0,3200.0,2900.0,3000.0,10500],["2022-07-05",2900.0,2900.0,2800.0,2800.0,9700],["2022-07-06",3000.0,3000.0,2800.0,2900.0,19600],["2022-07-07",3000.0,3000.0,2800.0,2800.0,16500],["2022-07-08",2900.0,3000.0,2900.0,2900.0,18800],["2022-07-11",2800.0,3000.0,2800.0,2900.0,8000],["2022-07-12",2900.0,3000.0,2900.0,3000.0,13800],["2022-07-13",3000.0,3000.0,3000.0,3000.0,13600],["2022-07-14",3000.0,3000.0,2900.0,2900.0,9500],["2022-07-15",3000.0,3000.0,2900.0,3000.0,23700],["2022-07-18",3000.0,3000.0,3000.0,3000.0,19200],["2022-07-19",3000.0,3100.0,2900.0,3000.0,15500],["2022-07-20",3000.0,3200.0,3000.0,3100.0,32600],["2022-07-21",3100.0,3200.0,3000.0,3000.0,5400],["2022-07-22",3100.0,3100.0,3000.0,3000.0,8100],["2022-07-25",3000.0,3000.0,2900.0,2900.0,29000],["2022-07-26",3100.0,3100.0,2900.0,3000.0,2600],["2022-07-27",3000.0,3000.0,3000.0,3000.0,8600],["2022-07-28",3000.0,3000.0,2900.0,3000.0,32400],["2022-07-29",2900.0,3000.0,2900.0,3000.0,2700],["2022-08-01",2900.0,3100.0,2900.0,2900.0,10000],["2022-08-02",3000.0,3200.0,2900.0,3200.0,106500],["2022-08-03",3200.0,3300.0,3100.0,3200.0,50700],["2022-08-04",3200.0,3300.0,3100.0,3300.0,10800],["2022-08-05",3300.0,3300.0,3100.0,3200.0,9200],["2022-08-08",3200.0,3300.0,3100.0,3200.0,14400],["2022-08-09",3200.0,3500.0,3200.0,3500.0,99800],["2022-08-10",3500.0,3700.0,3500.0,3500.0,122800],["2022-08-11",3600.0,3600.0,3500.0,3600.0,62100],["2022-08-12",3300.0,3500.0,3200.0,3400.0,63800],["2022-08-15",3300.0,3400.0,3300.0,3400.0,13700],["2022-08-16",3400.0,3400.0,3300.0,3400.0,23600],["2022-08-17",3400.0,3400.0,3300.0,3300.0,48300],["2022-08-18",3300.0,3300.0,3200.0,3200.0,27700],["2022-08-19",3200.0,3200.0,3100.0,3100.0,296900],["2022-08-22",3100.0,3100.0,3100.0,3100.0,8700],["2022-08-23",3100.0,3200.0,3100.0,3200.0,15700],["2022-08-24",3200.0,3300.0,3100.0,3200.0,7600],["2022-08-25",3200.0,3300.0,3100.0,3200.0,14200],["2022-08-26",3200.0,3200.0,3100.0,3200.0,100600],["2022-08-29",3100.0,3100.0,2900.0,3000.0,43900],["2022-08-30",3000.0,3100.0,3000.0,3100.0,19400],["2022-08-31",3000.0,3100.0,3000.0,3100.0,14100],["2022-09-05",3000.0,3100.0,3000.0,3100.0,8500],["2022-09-06",3000.0,3000.0,3000.0,3000.0,3500],["2022-09-07",3000.0,3000.0,3000.0,3000.0,4300],["2022-09-08",3000.0,3000.0,2700.0,2900.0,34700],["2022-09-09",2900.0,2900.0,2900.0,2900.0,3900],["2022-09-12",3000.0,3100.0,3000.0,3000.0,1300],["2022-09-13",3000.0,3000.0,3000.0,3000.0,9000],["2022-09-14",2900.0,3000.0,2900.0,3000.0,11300],["2022-09-15",2900.0,3000.0,2900.0,3000.0,8100],["2022-09-16",2900.0,2900.0,2800.0,2900.0,5600],["2022-09-19",2900.0,2900.0,2800.0,2800.0,4600],["2022-09-20",2800.0,2800.0,2700.0,2800.0,23700],["2022-09-21",2700.0,3000.0,2700.0,2900.0,15500],["2022-09-22",3000.0,3000.0,2800.0,3000.0,19200],["2022-09-23",3000.0,3000.0,2800.0,2900.0,21400],["2022-09-26",2900.0,2900.0,2600.0,2800.0,7200],["2022-09-27",2700.0,2800.0,2600.0,2700.0,6800],["2022-09-28",2700.0,2800.0,2600.0,2700.0,16300],["2022-09-29",2700.0,2800.0,2600.0,2700.0,23700],["2022-09-30",2600.0,2600.0,2400.0,2500.0,27200],["2022-10-03",2500.0,2500.0,2400.0,2400.0,10900],["2022-10-04",2400.0,2600.0,2400.0,2500.0,18600],["2022-10-05",2400.0,2500.0,2400.0,2500.0,56400],["2022-10-06",2600.0,2600.0,2500.0,2500.0,1100],["2022-10-07",2300.0,2400.0,2300.0,2400.0,11700],["2022-10-10",2100.0,2300.0,2100.0,2300.0,6400],["2022-10-11",2100.0,2300.0,2000.0,2000.0,23300],["2022-10-12",2200.0,2200.0,2200.0,2200.0,2700],["2022-10-13",2200.0,2500.0,2100.0,2300.0,32100],["2022-10-14",2400.0,2400.0,2300.0,2300.0,42900],["2022-10-17",2300.0,2300.0,2200.0,2200.0,10200],["2022-10-18",2300.0,2300.0,2200.0,2200.0,29900],["2022-10-19",2400.0,2400.0,2200.0,2200.0,11600],["2022-10-20",2200.0,2200.0,2200.0,2200.0,10700],["2022-10-21",2100.0,2200.0,2100.0,2200.0,14500],["2022-10-24",2100.0,2100.0,1800.0,1900.0,46500],["2022-10-25",1700.0,2000.0,1700.0,2000.0,2800],["2022-10-26",1800.0,1900.0,1800.0,1800.0,17200],["2022-10-27",1900.0,1900.0,1900.0,1900.0,10500],["2022-10-28",2000.0,2100.0,1900.0,1900.0,15700],["2022-10-31",2100.0,2100.0,1800.0,1800.0,2100],["2022-11-01",1900.0,2000.0,1900.0,2000.0,1900],["2022-11-02",1900.0,1900.0,1800.0,1900.0,11800],["2022-11-03",1900.0,1900.0,1900.0,1900.0,100],["2022-11-04",1800.0,1800.0,1800.0,1800.0,3400],["2022-11-07",1900.0,1900.0,1900.0,1900.0,543100],["2022-11-08",1800.0,1800.0,1700.0,1800.0,5800],["2022-11-09",1700.0,1800.0,1600.0,1700.0,9100],["2022-11-10",1600.0,1600.0,1500.0,1500.0,17300],["2022-11-11",1500.0,1600.0,1400.0,1400.0,19000],["2022-11-14",1300.0,1300.0,1300.0,1300.0,8200],["2022-11-15",1300.0,1300.0,1200.0,1300.0,12100],["2022-11-16",1100.0,1300.0,1100.0,1300.0,22700],["2022-11-17",1300.0,1300.0,1300.0,1300.0,29300],["2022-11-18",1400.0,1400.0,1400.0,1400.0,57000],["2022-11-21",1500.0,1600.0,1500.0,1600.0,31600],["2022-11-22",1800.0,1800.0,1500.0,1700.0,69800],["2022-11-23",1800.0,1800.0,1500.0,1600.0,41700],["2022-11-24",1400.0,1600.0,1400.0,1600.0,6900],["2022-11-25",1400.0,1600.0,1400.0,1600.0,26100],["2022-11-28",1700.0,1700.0,1600.0,1700.0,59800],["2022-11-29",1900.0,1900.0,1800.0,1900.0,81900],["2022-11-30",2000.0,2100.0,2000.0,2100.0,72000],["2022-12-01",2200.0,2400.0,2000.0,2100.0,106000],["2022-12-02",2200.0,2200.0,2000.0,2200.0,56500],["2022-12-05",2300.0,2300.0,2100.0,2200.0,26800],["2022-12-06",2200.0,2200.0,2000.0,2100.0,51100],["2022-12-07",2100.0,2100.0,1900.0,2000.0,17200],["2022-12-08",1900.0,2000.0,1900.0,1900.0,16200],["2022-12-09",2000.0,2000.0,1800.0,1900.0,20900],["2022-12-12",2000.0,2000.0,1900.0,1900.0,13500],["2022-12-13",1700.0,1900.0,1700.0,1900.0,28300],["2022-12-14",1900.0,1900.0,1800.0,1800.0,11000],["2022-12-15",1800.0,1900.0,1800.0,1900.0,2900],["2022-12-16",1900.0,1900.0,1800.0,1800.0,18700],["2022-12-19",1800.0,1900.0,1800.0,1900.0,800],["2022-12-20",1800.0,1800.0,1700.0,1800.0,14100],["2022-12-21",1800.0,1800.0,1700.0,1700.0,11600],["2022-12-22",1700.0,1800.0,1700.0,1800.0,19000],["2022-12-23",1800.0,1800.0,1800.0,1800.0,4300],["2022-12-26",1700.0,1700.0,1600.0,1600.0,49000],["2022-12-27",1700.0,1800.0,1700.0,1800.0,5100],["2022-12-28",1700.0,1700.0,1700.0,1700.0,2700],["2022-12-29",1800.0,1800.0,1600.0,1700.0,2900],["2022-12-30",1700.0,1800.0,1600.0,1700.0,6900],["2023-01-03",1800.0,1800.0,1700.0,1700.0,13500],["2023-01-04",1700.0,1800.0,1700.0,1800.0,19100],["2023-01-05",1800.0,1900.0,1800.0,1900.0,200],["2023-01-06",1800.0,1800.0,1800.0,1800.0,1000],["2023-01-09",1800.0,1800.0,1700.0,1800.0,4000],["2023-01-10",1700.0,1800.0,1700.0,1800.0,7300],["2023-01-11",1700.0,1800.0,1700.0,1700.0,22200],["2023-01-12",1700.0,1700.0,1700.0,1700.0,6600],["2023-01-13",1700.0,1700.0,1700.0,1700.0,6700],["2023-01-16",1700.0,1700.0,1600.0,1700.0,9300],["2023-01-17",1800.0,1800.0,1600.0,1600.0,8000],["2023-01-18",1700.0,1700.0,1600.0,1700.0,13900],["2023-01-19",1700.0,1700.0,1700.0,1700.0,21300],["2023-01-27",1800.0,1800.0,1700.0,1700.0,21300],["2023-01-30",1800.0,1900.0,1800.0,1900.0,15800],["2023-01-31",1800.0,1900.0,1800.0,1900.0,5900],["2023-02-01",1900.0,1900.0,1800.0,1900.0,6900],["2023-02-02",1800.0,1900.0,1800.0,1900.0,7400],["2023-02-03",1900.0,1900.0,1800.0,1900.0,19800],["2023-02-06",1900.0,1900.0,1800.0,1800.0,4600],["2023-02-07",1800.0,1800.0,1800.0,1800.0,3400],["2023-02-08",1900.0,1900.0,1700.0,1700.0,300],["2023-02-09",1900.0,1900.0,1900.0,1900.0,10800],["2023-02-10",1800.0,1800.0,1800.0,1800.0,4500],["2023-02-13",1700.0,1800.0,1600.0,1800.0,10900],["2023-02-14",1700.0,1900.0,1700.0,1900.0,7700],["2023-02-15",1800.0,1900.0,1800.0,1800.0,5700],["2023-02-16",1800.0,1800.0,1800.0,1800.0,500],["2023-02-17",1800.0,1800.0,1800.0,1800.0,12800],["2023-02-20",1800.0,1800.0,1700.0,1800.0,10700],["2023-02-21",1900.0,1900.0,1800.0,1900.0,11600],["2023-02-22",1700.0,1800.0,1700.0,1800.0,900],["2023-02-23",1800.0,1800.0,1700.0,1800.0,9700],["2023-02-24",1800.0,1800.0,1700.0,1700.0,4000],["2023-02-27",1700.0,1700.0,1700.0,1700.0,2000],["2023-02-28",1700.0,1800.0,1700.0,1800.0,2300],["2023-03-01",1700.0,1700.0,1700.0,1700.0,11200],["2023-03-02",1700.0,1800.0,1700.0,1800.0,3100],["2023-03-03",1700.0,1800.0,1700.0,1800.0,5900],["2023-03-06",1700.0,1800.0,1700.0,1800.0,7200],["2023-03-07",1700.0,1700.0,1600.0,1700.0,5000],["2023-03-08",1700.0,1700.0,1700.0,1700.0,600],["2023-03-09",1700.0,1700.0,1700.0,1700.0,1000],["2023-03-10",1700.0,1700.0,1600.0,1700.0,14100],["2023-03-13",1600.0,1700.0,1600.0,1700.0,2000],["2023-03-14",1700.0,1700.0,1700.0,1700.0,200],["2023-03-15",1700.0,1800.0,1600.0,1700.0,14100],["2023-03-16",1600.0,1800.0,1600.0,1700.0,1800],["2023-03-17",1700.0,1700.0,1600.0,1700.0,6000],["2023-03-20",1600.0,1600.0,1600.0,1600.0,12200],["2023-03-21",1600.0,1700.0,1500.0,1700.0,6200],["2023-03-22",1600.0,1600.0,1500.0,1600.0,2200],["2023-03-23",1600.0,1600.0,1600.0,1600.0,2100],["2023-03-24",1600.0,1600.0,1600.0,1600.0,2100],["2023-03-27",1700.0,1700.0,1600.0,1700.0,5100],["2023-03-28",1700.0,1700.0,1600.0,1700.0,18400],["2023-03-29",1800.0,1800.0,1700.0,1800.0,10200],["2023-03-30",1700.0,1800.0,1600.0,1800.0,5000],["2023-03-31",1700.0,1700.0,1600.0,1600.0,200],["2023-04-03",1700.0,1800.0,1700.0,1800.0,9400],["2023-04-04",1800.0,1800.0,1800.0,1800.0,100],["2023-04-05",1600.0,1800.0,1600.0,1800.0,34700],["2023-04-06",1800.0,1900.0,1700.0,1700.0,29200],["2023-04-07",1700.0,1700.0,1700.0,1700.0,32300],["2023-04-10",1700.0,1700.0,1700.0,1700.0,2900],["2023-04-11",1800.0,1800.0,1700.0,1700.0,7100],["2023-04-12",1600.0,1700.0,1600.0,1700.0,800],["2023-04-13",1700.0,1700.0,1700.0,1700.0,2300],["2023-04-14",1600.0,1700.0,1600.0,1600.0,20100],["2023-04-17",1600.0,1700.0,1600.0,1700.0,4200],["2023-04-18",1600.0,1600.0,1600.0,1600.0,14400],["2023-04-19",1600.0,1700.0,1600.0,1700.0,2000],["2023-04-20",1600.0,1700.0,1600.0,1700.0,2300],["2023-04-21",1700.0,1700.0,1600.0,1600.0,18500],["2023-04-24",1600.0,1700.0,1600.0,1700.0,2500],["2023-04-25",1700.0,1700.0,1700.0,1700.0,300],["2023-04-26",1600.0,1700.0,1600.0,1700.0,4000],["2023-04-27",1600.0,1600.0,1600.0,1600.0,5300],["2023-04-28",1600.0,1600.0,1500.0,1600.0,2100],["2023-05-04",1500.0,1600.0,1500.0,1600.0,13100],["2023-05-05",1600.0,1600.0,1500.0,1600.0,7000],["2023-05-08",1500.0,1600.0,1500.0,1600.0,8200],["2023-05-09",1600.0,1700.0,1600.0,1600.0,15700],["2023-05-10",1600.0,1800.0,1600.0,1800.0,156500],["2023-05-11",1900.0,2000.0,1900.0,2000.0,49400],["2023-05-12",2000.0,2000.0,1700.0,1800.0,16200],["2023-05-15",1600.0,1900.0,1600.0,1800.0,18200],["2023-05-16",1900.0,1900.0,1800.0,1900.0,14300],["2023-05-17",1900.0,1900.0,1800.0,1900.0,38300],["2023-05-18",1800.0,1900.0,1800.0,1800.0,12700],["2023-05-19",1900.0,1900.0,1700.0,1900.0,22300],["2023-05-22",1800.0,1900.0,1800.0,1900.0,15500],["2023-05-23",1900.0,1900.0,1900.0,1900.0,1400],["2023-05-24",1900.0,1900.0,1800.0,1800.0,11400],["2023-05-25",1800.0,1900.0,1800.0,1800.0,16300],["2023-05-26",1900.0,1900.0,1800.0,1800.0,7900],["2023-05-29",1900.0,2000.0,1900.0,2000.0,207500],["2023-05-30",2000.0,2100.0,2000.0,2100.0,85600],["2023-05-31",2400.0,2400.0,2300.0,2400.0,53000],["2023-06-01",2400.0,2700.0,2400.0,2500.0,129100],["2023-06-02",2500.0,2600.0,2400.0,2400.0,98600],["2023-06-05",2600.0,2700.0,2500.0,2600.0,47700],["2023-06-06",2600.0,2600.0,2400.0,2600.0,57200],["2023-06-07",2600.0,2700.0,2600.0,2700.0,111200],["2023-06-08",2700.0,2900.0,2700.0,2800.0,76900],["2023-06-09",2800.0,2800.0,2600.0,2800.0,15800],["2023-06-12",2600.0,2900.0,2600.0,2900.0,21200],["2023-06-13",2800.0,3200.0,2700.0,3200.0,191400],["2023-06-14",3300.0,3400.0,3000.0,3200.0,130500],["2023-06-15",3400.0,3400.0,2800.0,2900.0,106300],["2023-06-16",3000.0,3100.0,2700.0,2800.0,75600],["2023-06-19",2800.0,3000.0,2800.0,2800.0,47600],["2023-06-20",2800.0,2800.0,2800.0,2800.0,19000],["2023-06-21",2800.0,2900.0,2800.0,2800.0,21400],["2023-06-22",2900.0,2900.0,2900.0,2900.0,58100],["2023-06-23",3000.0,3000.0,2700.0,2700.0,63000],["2023-06-26",2800.0,2800.0,2700.0,2700.0,14600],["2023-06-27",2700.0,2700.0,2700.0,2700.0,6900],["2023-06-28",2800.0,2800.0,2600.0,2600.0,24000],["2023-06-29",2500.0,2600.0,2400.0,2500.0,618000],["2023-06-30",2500.0,2600.0,2500.0,2500.0,7500],["2023-07-03",2400.0,2400.0,2400.0,2400.0,39900],["2023-07-04",2500.0,2600.0,2400.0,2600.0,27100],["2023-07-05",2500.0,2600.0,2500.0,2600.0,12000],["2023-07-06",2600.0,2600.0,2500.0,2500.0,2500],["2023-07-07",2500.0,2500.0,2500.0,2500.0,4900],["2023-07-10",2600.0,2600.0,2500.0,2500.0,10400],["2023-07-11",2600.0,2600.0,2400.0,2500.0,7500],["2023-07-12",2600.0,2600.0,2500.0,2500.0,22000],["2023-07-13",2500.0,2600.0,2400.0,2400.0,17500],["2023-07-14",2600.0,2600.0,2400.0,2500.0,30500],["2023-07-17",2600.0,2700.0,2500.0,2700.0,37100],["2023-07-18",2700.0,2700.0,2600.0,2600.0,24200],["2023-07-19",2700.0,2700.0,2600.0,2600.0,28400],["2023-07-20",2500.0,2600.0,2500.0,2500.0,16700],["2023-07-21",2600.0,2600.0,2500.0,2600.0,26700],["2023-07-24",2600.0,2700.0,2600.0,2600.0,16500],["2023-07-25",2600.0,2700.0,2600.0,2700.0,15700],["2023-07-26",2600.0,2600.0,2600.0,2600.0,9900],["2023-07-27",2600.0,2600.0,2500.0,2600.0,5700],["2023-07-28",2600.0,2700.0,2500.0,2700.0,8100],["2023-07-31",2700.0,2700.0,2600.0,2700.0,18300],["2023-08-01",2700.0,2700.0,2400.0,2600.0,67200],["2023-08-02",2700.0,2700.0,2600.0,2600.0,11500],["2023-08-03",2600.0,2600.0,2500.0,2500.0,6700],["2023-08-04",2600.0,2600.0,2500.0,2500.0,17600],["2023-08-07",2500.0,2600.0,2500.0,2600.0,51000],["2023-08-08",2600.0,2800.0,2600.0,2800.0,129800],["2023-08-09",3200.0,3200.0,2800.0,3200.0,271600],["2023-08-10",3300.0,3400.0,2800.0,3000.0,75500],["2023-08-11",3100.0,3100.0,2800.0,3100.0,49500],["2023-08-14",3300.0,3300.0,2800.0,2900.0,25600],["2023-08-15",3000.0,3000.0,2800.0,3000.0,15600],["2023-08-16",3000.0,3000.0,2900.0,2900.0,31300],["2023-08-17",2900.0,3200.0,2900.0,2900.0,39700],["2023-08-18",2900.0,2900.0,2600.0,2800.0,62100],["2023-08-21",2800.0,2800.0,2500.0,2500.0,17700],["2023-08-22",2600.0,2600.0,2500.0,2500.0,20000],["2023-08-23",2500.0,2800.0,2500.0,2800.0,5300],["2023-08-24",2700.0,2800.0,2600.0,2800.0,14000],["2023-08-25",2800.0,2800.0,2600.0,2700.0,5400],["2023-08-28",2700.0,2700.0,2600.0,2600.0,11500],["2023-08-29",2700.0,2800.0,2600.0,2600.0,7000],["2023-08-30",2600.0,2700.0,2600.0,2700.0,6000],["2023-08-31",2700.0,2700.0,2600.0,2600.0,6300],["2023-09-05",2600.0,2700.0,2600.0,2700.0,15100],["2023-09-06",2700.0,2700.0,2600.0,2600.0,47800],["2023-09-07",2800.0,2800.0,2600.0,2700.0,3100],["2023-09-08",2700.0,2700.0,2600.0,2700.0,36700],["2023-09-11",2700.0,2800.0,2600.0,2700.0,5000],["2023-09-12",2600.0,2800.0,2600.0,2800.0,136900],["2023-09-13",2800.0,2800.0,2700.0,2700.0,5300],["2023-09-14",2800.0,2800.0,2500.0,2700.0,6300],["2023-09-15",2600.0,2700.0,2500.0,2600.0,5800],["2023-09-18",2600.0,2600.0,2500.0,2500.0,16000],["2023-09-19",2500.0,2500.0,2500.0,2500.0,21600],["2023-09-20",2600.0,2600.0,2500.0,2600.0,2900],["2023-09-21",2500.0,2600.0,2500.0,2600.0,172000],["2023-09-22",2500.0,2500.0,2400.0,2400.0,16200],["2023-09-25",2400.0,2500.0,2400.0,2400.0,68100],["2023-09-26",2400.0,2500.0,2300.0,2500.0,2300],["2023-09-27",2400.0,2500.0,2400.0,2400.0,23400],["2023-09-28",2500.0,2500.0,2300.0,2300.0,28400],["2023-09-29",2300.0,2400.0,2300.0,2400.0,1800],["2023-10-02",2400.0,2500.0,2300.0,2400.0,27900],["2023-10-03",2300.0,2400.0,2200.0,2300.0,27400],["2023-10-04",2200.0,2400.0,2200.0,2400.0,1200],["2023-10-05",2400.0,2400.0,2200.0,2400.0,1500],["2023-10-06",2300.0,2300.0,2300.0,2300.0,3300],["2023-10-09",2300.0,2400.0,2200.0,2300.0,1800],["2023-10-10",2400.0,2400.0,2300.0,2300.0,8100],["2023-10-11",2200.0,2400.0,2200.0,2300.0,3700],["2023-10-12",2400.0,2400.0,2400.0,2400.0,7300],["2023-10-13",2400.0,2400.0,2300.0,2300.0,1600],["2023-10-16",2300.0,2300.0,2200.0,2300.0,2600],["2023-10-17",2200.0,2300.0,2200.0,2300.0,500],["2023-10-18",2200.0,2300.0,2200.0,2200.0,17100],["2023-10-19",2200.0,2300.0,2100.0,2200.0,12700],["2023-10-20",2200.0,2200.0,2200.0,2200.0,1500],["2023-10-23",2200.0,2300.0,2100.0,2300.0,2500],["2023-10-24",2200.0,2300.0,2200.0,2300.0,2100],["2023-10-25",2200.0,2300.0,2200.0,2300.0,32900],["2023-10-26",2200.0,2200.0,2100.0,2100.0,4500],["2023-10-27",2200.0,2200.0,2100.0,2100.0,5200],["2023-10-30",2100.0,2100.0,1800.0,2000.0,26300],["2023-10-31",2000.0,2000.0,1900.0,1900.0,8600],["2023-11-01",2000.0,2000.0,1800.0,1900.0,19300],["2023-11-02",2000.0,2000.0,1900.0,1900.0,42100],["2023-11-03",2000.0,2100.0,2000.0,2100.0,14000],["2023-11-06",2000.0,2100.0,2000.0,2000.0,4500],["2023-11-07",2000.0,2100.0,2000.0,2000.0,18100],["2023-11-08",2000.0,2100.0,2000.0,2000.0,18300],["2023-11-09",2100.0,2200.0,2000.0,2100.0,47900],["2023-11-10",2100.0,2100.0,2000.0,2100.0,9200],["2023-11-13",2100.0,2100.0,2000.0,2000.0,800],["2023-11-14",2100.0,2100.0,2100.0,2100.0,5700],["2023-11-15",2100.0,2200.0,2100.0,2100.0,33400],["2023-11-16",2000.0,2000.0,2000.0,2000.0,1500],["2023-11-17",2200.0,2200.0,2000.0,2100.0,12000],["2023-11-20",2100.0,2100.0,2100.0,2100.0,4700],["2023-11-21",2200.0,2200.0,2000.0,2200.0,6500],["2023-11-22",2100.0,2200.0,2000.0,2100.0,25200],["2023-11-23",2100.0,2200.0,2100.0,2200.0,1300],["2023-11-24",2200.0,2200.0,2100.0,2200.0,2200],["2023-11-27",2200.0,2200.0,2000.0,2200.0,2700],["2023-11-28",2100.0,2100.0,2000.0,2100.0,9200],["2023-11-29",2100.0,2200.0,2000.0,2100.0,13200],["2023-11-30",2300.0,2300.0,2200.0,2200.0,2100],["2023-12-01",2200.0,2200.0,2000.0,2100.0,300],["2023-12-04",2100.0,2100.0,2000.0,2100.0,23800],["2023-12-05",2300.0,2300.0,2000.0,2100.0,5700],["2023-12-06",2100.0,2100.0,2100.0,2100.0,100],["2023-12-07",2100.0,2100.0,2100.0,2100.0,1600],["2023-12-08",2200.0,2200.0,2000.0,2200.0,3500],["2023-12-11",2200.0,2200.0,2000.0,2200.0,3400],["2023-12-12",2200.0,2200.0,2000.0,2100.0,2600],["2023-12-13",2100.0,2200.0,2100.0,2100.0,1900],["2023-12-14",2400.0,2400.0,2000.0,2200.0,2500],["2023-12-15",2100.0,2100.0,2000.0,2100.0,4000],["2023-12-18",2100.0,2100.0,2000.0,2000.0,4300],["2023-12-19",2200.0,2200.0,2000.0,2100.0,6500],["2023-12-20",2200.0,2200.0,2200.0,2200.0,100],["2023-12-21",2500.0,2500.0,2100.0,2100.0,2400],["2023-12-22",2400.0,2400.0,2200.0,2200.0,1100],["2023-12-25",2500.0,2500.0,2200.0,2300.0,7900],["2023-12-26",2100.0,2200.0,2100.0,2200.0,1300],["2023-12-27",2200.0,2200.0,2100.0,2200.0,1200],["2023-12-28",2500.0,2500.0,2100.0,2200.0,800],["2023-12-29",2200.0,2200.0,1900.0,1900.0,42600],["2024-01-02",2100.0,2200.0,2100.0,2200.0,2200],["2024-01-03",2200.0,2200.0,2000.0,2200.0,11400],["2024-01-04",2200.0,2200.0,2000.0,2100.0,2300],["2024-01-05",2100.0,2200.0,2000.0,2100.0,6000],["2024-01-08",2000.0,2100.0,2000.0,2100.0,5200],["2024-01-09",2400.0,2400.0,2100.0,2100.0,1300],["2024-01-10",2100.0,2100.0,2100.0,2100.0,100],["2024-01-11",2100.0,2100.0,2100.0,2100.0,1100],["2024-01-12",2000.0,2000.0,1900.0,2000.0,13600],["2024-01-15",2000.0,2000.0,2000.0,2000.0,15600],["2024-01-16",2100.0,2100.0,1900.0,2000.0,8500],["2024-01-17",1800.0,2100.0,1800.0,2000.0,5500],["2024-01-18",2100.0,2100.0,2100.0,2100.0,100],["2024-01-19",2100.0,2100.0,2000.0,2000.0,6100],["2024-01-22",2100.0,2100.0,2100.0,2100.0,1500],["2024-01-23",2000.0,2100.0,2000.0,2100.0,2200],["2024-01-24",2100.0,2100.0,1900.0,2000.0,14000],["2024-01-25",2000.0,2000.0,2000.0,2000.0,7300],["2024-01-26",2100.0,2100.0,2000.0,2100.0,2300],["2024-01-29",2000.0,2000.0,2000.0,2000.0,1500],["2024-01-30",2000.0,2000.0,2000.0,2000.0,4000],["2024-01-31",2000.0,2100.0,2000.0,2000.0,21600],["2024-02-01",2100.0,2100.0,2000.0,2000.0,1900],["2024-02-02",2000.0,2100.0,2000.0,2100.0,4400],["2024-02-05",2100.0,2100.0,2000.0,2100.0,2000],["2024-02-06",2100.0,2100.0,2000.0,2100.0,12200],["2024-02-07",2100.0,2100.0,2000.0,2100.0,9000],["2024-02-15",2100.0,2100.0,2000.0,2100.0,1700],["2024-02-16",2100.0,2100.0,2000.0,2100.0,5000],["2024-02-19",2000.0,2100.0,2000.0,2100.0,5300],["2024-02-20",2100.0,2200.0,2100.0,2200.0,43000],["2024-02-21",2200.0,2200.0,2000.0,2100.0,7200],["2024-02-22",2100.0,2200.0,2100.0,2200.0,11800],["2024-02-23",2200.0,2300.0,2100.0,2300.0,33900],["2024-02-26",2000.0,2200.0,2000.0,2200.0,3800],["2024-02-27",2200.0,2200.0,2200.0,2200.0,1100],["2024-02-28",2200.0,2200.0,2100.0,2200.0,6800],["2024-02-29",2100.0,2100.0,2000.0,2100.0,9100],["2024-03-01",2200.0,2200.0,2100.0,2100.0,400],["2024-03-04",2100.0,2100.0,2100.0,2100.0,15600],["2024-03-05",2200.0,2200.0,2000.0,2200.0,22100],["2024-03-06",2200.0,2200.0,2000.0,2100.0,38000],["2024-03-07",2100.0,2200.0,2100.0,2200.0,13300],["2024-03-08",2100.0,2200.0,2100.0,2100.0,3700],["2024-03-11",2100.0,2100.0,2100.0,2100.0,6500],["2024-03-12",2100.0,2200.0,2100.0,2200.0,10100],["2024-03-13",2200.0,2200.0,2100.0,2100.0,9900],["2024-03-14",2200.0,2200.0,2200.0,2200.0,300],["2024-03-15",2100.0,2100.0,2000.0,2100.0,3200],["2024-03-18",2200.0,2200.0,2000.0,2100.0,15000],["2024-03-19",2300.0,2300.0,2000.0,2000.0,5100],["2024-03-20",2200.0,2200.0,2100.0,2100.0,7300],["2024-03-21",2100.0,2200.0,2100.0,2200.0,10400],["2024-03-22",2100.0,2200.0,2100.0,2100.0,26100],["2024-03-25",2200.0,2200.0,2100.0,2100.0,27200],["2024-03-26",2100.0,2200.0,2100.0,2200.0,35400],["2024-03-27",2100.0,2200.0,2100.0,2200.0,4300],["2024-03-28",2200.0,2200.0,2100.0,2200.0,12300],["2024-03-29",2400.0,2400.0,2100.0,2200.0,5800],["2024-04-01",2200.0,2300.0,2200.0,2200.0,64500],["2024-04-02",2500.0,2500.0,2200.0,2300.0,14100],["2024-04-03",2300.0,2300.0,2200.0,2300.0,3800],["2024-04-04",2300.0,2300.0,2100.0,2200.0,13900],["2024-04-05",2300.0,2300.0,2300.0,2300.0,0],["2024-04-08",2300.0,2300.0,2000.0,2200.0,48400],["2024-04-09",2400.0,2400.0,1800.0,2000.0,97400],["2024-04-10",2100.0,2100.0,1900.0,2000.0,8100],["2024-04-11",2300.0,2300.0,1900.0,2000.0,30400],["2024-04-12",2100.0,2100.0,1900.0,2000.0,5400],["2024-04-15",2100.0,2100.0,1900.0,2000.0,7100],["2024-04-16",2000.0,2000.0,1700.0,1800.0,107100],["2024-04-17",1800.0,1900.0,1700.0,1900.0,86800],["2024-04-19",2000.0,2000.0,1700.0,1800.0,22700],["2024-04-22",1900.0,1900.0,1700.0,1800.0,26100],["2024-04-23",2000.0,2000.0,1800.0,1800.0,8600],["2024-04-24",2000.0,2000.0,1700.0,1900.0,4400],["2024-04-25",2000.0,2000.0,1800.0,1800.0,2000],["2024-04-26",1800.0,1800.0,1700.0,1800.0,10800],["2024-05-02",1800.0,1900.0,1800.0,1900.0,8100],["2024-05-03",1900.0,1900.0,1700.0,1900.0,12300],["2024-05-06",1900.0,1900.0,1800.0,1900.0,1600],["2024-05-07",1900.0,1900.0,1800.0,1900.0,3100],["2024-05-08",1900.0,1900.0,1800.0,1900.0,10300],["2024-05-09",2100.0,2100.0,1900.0,1900.0,10500],["2024-05-10",2000.0,2000.0,1900.0,1900.0,9400],["2024-05-13",2000.0,2000.0,1900.0,2000.0,10300],["2024-05-14",2300.0,2300.0,2000.0,2000.0,29100],["2024-05-15",2300.0,2300.0,1900.0,2000.0,31000],["2024-05-16",2300.0,2300.0,1900.0,2000.0,10200],["2024-05-17",2000.0,2000.0,1800.0,1900.0,77500],["2024-05-20",2000.0,2000.0,1800.0,1900.0,44400],["2024-05-21",2100.0,2100.0,1900.0,1900.0,36900],["2024-05-22",2000.0,2000.0,1800.0,1900.0,22000],["2024-05-23",2000.0,2100.0,1800.0,2000.0,86300],["2024-05-24",2000.0,2000.0,1800.0,1900.0,36100],["2024-05-27",1900.0,2000.0,1800.0,2000.0,52500],["2024-05-28",1900.0,1900.0,1800.0,1900.0,10900],["2024-05-29",1900.0,2000.0,1800.0,1900.0,71400],["2024-05-30",1900.0,1900.0,1800.0,1900.0,96300],["2024-05-31",1900.0,1900.0,1800.0,1800.0,8900],["2024-06-03",1900.0,2000.0,1800.0,1900.0,130000],["2024-06-04",2100.0,2100.0,1900.0,2000.0,70100],["2024-06-05",2100.0,2100.0,1900.0,1900.0,68600],["2024-06-06",2000.0,2000.0,1900.0,2000.0,15900],["2024-06-07",1900.0,2000.0,1900.0,1900.0,33500],["2024-06-10",2000.0,2100.0,1900.0,2000.0,188700],["2024-06-11",2300.0,2300.0,1900.0,2000.0,45100],["2024-06-12",2000.0,2200.0,2000.0,2100.0,59000],["2024-06-13",2000.0,2100.0,2000.0,2000.0,73300],["2024-06-14",2100.0,2100.0,2000.0,2000.0,6400],["2024-06-17",2000.0,2100.0,1900.0,1900.0,108600],["2024-06-18",2000.0,2000.0,1900.0,2000.0,10800],["2024-06-19",2000.0,2000.0,1900.0,2000.0,10300],["2024-06-20",2100.0,2100.0,1900.0,1900.0,8500],["2024-06-21",2100.0,2100.0,1900.0,2000.0,5500],["2024-06-24",2000.0,2000.0,1900.0,1900.0,68900],["2024-06-25",1900.0,2000.0,1900.0,1900.0,8200],["2024-06-26",1900.0,1900.0,1900.0,1900.0,1900],["2024-06-27",1900.0,1900.0,1900.0,1900.0,21000],["2024-06-28",2000.0,2100.0,2000.0,2100.0,251300],["2024-07-01",2200.0,2400.0,2100.0,2200.0,156000],["2024-07-02",2200.0,2300.0,2000.0,2000.0,87400],["2024-07-03",2100.0,2100.0,1900.0,1900.0,54000],["2024-07-04",2000.0,2100.0,1900.0,2000.0,31000],["2024-07-05",2000.0,2200.0,1900.0,1900.0,21900],["2024-07-08",2300.0,2300.0,1900.0,1900.0,52500],["2024-07-09",2100.0,2100.0,1900.0,1900.0,58300],["2024-07-10",2000.0,2000.0,1900.0,1900.0,52000],["2024-07-11",1900.0,2000.0,1900.0,1900.0,9000],["2024-07-12",1900.0,2000.0,1900.0,1900.0,15900],["2024-07-15",1900.0,2000.0,1900.0,1900.0,16200],["2024-07-16",1900.0,1900.0,1900.0,1900.0,44600],["2024-07-17",2000.0,2000.0,1900.0,1900.0,17400],["2024-07-18",2000.0,2000.0,1900.0,2000.0,500],["2024-07-19",1900.0,1900.0,1900.0,1900.0,15500],["2024-07-22",1900.0,1900.0,1900.0,1900.0,57700],["2024-07-23",2000.0,2000.0,1900.0,1900.0,39000],["2024-07-24",2000.0,2000.0,1900.0,1900.0,17100],["2024-07-25",2000.0,2000.0,1900.0,1900.0,11100],["2024-07-26",2000.0,2100.0,1900.0,2000.0,247100],["2024-07-29",2100.0,2100.0,1900.0,2000.0,83900],["2024-07-30",2000.0,2100.0,1800.0,1900.0,109200],["2024-07-31",1900.0,1900.0,1800.0,1900.0,22300],["2024-08-01",1900.0,1900.0,1800.0,1900.0,30500],["2024-08-02",1900.0,1900.0,1800.0,1800.0,71800],["2024-08-05",1900.0,1900.0,1800.0,1900.0,80100],["2024-08-06",1900.0,1900.0,1800.0,1900.0,700],["2024-08-07",1900.0,1900.0,1800.0,1800.0,23900],["2024-08-08",2000.0,2000.0,1800.0,1800.0,36500],["2024-08-09",1900.0,2000.0,1900.0,1900.0,40900],["2024-08-12",1900.0,1900.0,1800.0,1900.0,2100],["2024-08-13",1900.0,1900.0,1800.0,1800.0,61100],["2024-08-14",1900.0,1900.0,1800.0,1800.0,31800],["2024-08-15",1900.0,2000.0,1800.0,1800.0,14800],["2024-08-16",1900.0,1900.0,1800.0,1900.0,29700],["2024-08-19",2000.0,2000.0,1800.0,1900.0,85600],["2024-08-20",2100.0,2100.0,1800.0,1900.0,7900],["2024-08-21",2000.0,2000.0,1800.0,1900.0,16500],["2024-08-22",2000.0,2000.0,1800.0,1900.0,60100],["2024-08-23",1800.0,1800.0,1800.0,1800.0,26200],["2024-08-26",1800.0,1900.0,1800.0,1800.0,27700],["2024-08-27",1800.0,1900.0,1800.0,1900.0,9900],["2024-08-28",1900.0,1900.0,1800.0,1800.0,6400],["2024-08-29",1900.0,1900.0,1900.0,1900.0,300],["2024-08-30",1800.0,1900.0,1800.0,1800.0,72000],["2024-09-04",1900.0,1900.0,1900.0,1900.0,100],["2024-09-05",1900.0,1900.0,1800.0,1800.0,3300],["2024-09-06",1900.0,1900.0,1800.0,1800.0,63400],["2024-09-09",1900.0,1900.0,1800.0,1800.0,20300],["2024-09-10",1900.0,1900.0,1700.0,1700.0,74300],["2024-09-11",1900.0,1900.0,1700.0,1800.0,2900],["2024-09-12",1700.0,1900.0,1700.0,1800.0,51100],["2024-09-13",1900.0,1900.0,1700.0,1800.0,46300],["2024-09-16",1800.0,1800.0,1800.0,1800.0,11000],["2024-09-17",1800.0,1900.0,1800.0,1900.0,83300],["2024-09-18",1800.0,2000.0,1800.0,2000.0,330400],["2024-09-19",2300.0,2300.0,2300.0,2300.0,167800],["2024-09-20",2600.0,2600.0,2600.0,2600.0,156100],["2024-09-23",2900.0,2900.0,2900.0,2900.0,442800],["2024-09-24",3300.0,3300.0,3000.0,3300.0,828200],["2024-09-25",3700.0,3700.0,3400.0,3700.0,372800],["2024-09-26",3700.0,3700.0,3200.0,3200.0,194800],["2024-09-27",2900.0,3100.0,2900.0,2900.0,399000],["2024-09-30",2900.0,2900.0,2500.0,2700.0,508500],["2024-10-01",2700.0,2900.0,2700.0,2900.0,46600],["2024-10-02",3300.0,3300.0,2600.0,3000.0,474900],["2024-10-03",3000.0,3000.0,2600.0,2800.0,148000],["2024-10-04",2700.0,2700.0,2500.0,2600.0,133800],["2024-10-07",2700.0,2900.0,2700.0,2900.0,254800],["2024-10-08",2900.0,3000.0,2700.0,2800.0,69600],["2024-10-09",2800.0,2800.0,2600.0,2800.0,70600],["2024-10-10",2700.0,2800.0,2600.0,2800.0,29900],["2024-10-11",2600.0,2700.0,2500.0,2700.0,109700],["2024-10-14",2700.0,2700.0,2500.0,2600.0,31400],["2024-10-15",2600.0,2700.0,2500.0,2600.0,50000],["2024-10-16",2600.0,2600.0,2400.0,2500.0,71000],["2024-10-17",2500.0,2500.0,2400.0,2500.0,32800],["2024-10-18",2500.0,2500.0,2300.0,2500.0,48100],["2024-10-21",2400.0,2400.0,2300.0,2400.0,7400],["2024-10-22",2400.0,2400.0,2200.0,2400.0,67200],["2024-10-23",2300.0,2300.0,2000.0,2200.0,72300],["2024-10-24",2100.0,2300.0,2100.0,2200.0,60500],["2024-10-25",2200.0,2300.0,2000.0,2200.0,25400],["2024-10-28",2100.0,2200.0,1900.0,2000.0,140900],["2024-10-29",2100.0,2100.0,1900.0,2100.0,28900],["2024-10-30",2100.0,2100.0,1900.0,2100.0,146600],["2024-10-31",2000.0,2100.0,2000.0,2100.0,74900],["2024-11-01",2300.0,2300.0,2000.0,2100.0,87300],["2024-11-04",2100.0,2100.0,1900.0,2000.0,118200],["2024-11-05",2000.0,2000.0,1900.0,1900.0,2600],["2024-11-06",2000.0,2100.0,1900.0,2100.0,41000],["2024-11-07",2100.0,2100.0,1900.0,2000.0,57700],["2024-11-08",2000.0,2000.0,1900.0,1900.0,28500],["2024-11-11",1900.0,1900.0,1800.0,1900.0,40500],["2024-11-12",1900.0,2000.0,1800.0,2000.0,30900],["2024-11-13",1900.0,1900.0,1800.0,1900.0,56800],["2024-11-14",1900.0,2000.0,1800.0,1900.0,17800],["2024-11-15",1900.0,1900.0,1800.0,1800.0,109000],["2024-11-18",1800.0,1900.0,1800.0,1900.0,45000],["2024-11-19",2000.0,2000.0,1800.0,1900.0,49000],["2024-11-20",1900.0,1900.0,1800.0,1800.0,30100],["2024-11-21",1900.0,1900.0,1800.0,1900.0,12900],["2024-11-22",1900.0,1900.0,1800.0,1900.0,49100],["2024-11-25",1900.0,2000.0,1800.0,1900.0,71500],["2024-11-26",1900.0,1900.0,1800.0,1800.0,129500],["2024-11-27",1800.0,1800.0,1800.0,1800.0,35500],["2024-11-28",1900.0,1900.0,1800.0,1800.0,23700],["2024-11-29",1900.0,2000.0,1900.0,1900.0,177000],["2024-12-02",2000.0,2000.0,1900.0,1900.0,14900],["2024-12-03",2000.0,2000.0,1800.0,1900.0,44800],["2024-12-04",1900.0,2000.0,1800.0,2000.0,107000],["2024-12-05",2000.0,2000.0,1800.0,2000.0,27700],["2024-12-06",2000.0,2000.0,1800.0,2000.0,39300],["2024-12-09",1900.0,2000.0,1800.0,2000.0,15900],["2024-12-10",1900.0,2000.0,1900.0,2000.0,10200],["2024-12-11",1800.0,2000.0,1800.0,1900.0,700],["2024-12-12",1900.0,2000.0,1800.0,1900.0,47700],["2024-12-13",1900.0,1900.0,1900.0,1900.0,57700],["2024-12-16",1800.0,1900.0,1800.0,1900.0,4500],["2024-12-17",1900.0,1900.0,1800.0,1900.0,800],["2024-12-18",2000.0,2000.0,1900.0,1900.0,11200],["2024-12-19",2000.0,2000.0,1900.0,1900.0,10100],["2024-12-20",1900.0,1900.0,1900.0,1900.0,10800],["2024-12-23",2000.0,2000.0,1800.0,1900.0,21300],["2024-12-24",1900.0,2000.0,1900.0,1900.0,46600],["2024-12-25",1900.0,1900.0,1800.0,1800.0,32000],["2024-12-26",1900.0,1900.0,1800.0,1900.0,11500],["2024-12-27",1900.0,2000.0,1800.0,1800.0,43200],["2024-12-30",1900.0,1900.0,1800.0,1900.0,120200],["2024-12-31",1900.0,1900.0,1800.0,1800.0,300],["2025-01-02",1900.0,1900.0,1900.0,1900.0,15800],["2025-01-03",1900.0,1900.0,1800.0,1900.0,8300],["2025-01-06",1800.0,1900.0,1800.0,1900.0,500],["2025-01-07",1800.0,1900.0,1800.0,1900.0,2100],["2025-01-08",1900.0,1900.0,1900.0,1900.0,51600],["2025-01-09",1900.0,1900.0,1800.0,1800.0,28800],["2025-01-10",1800.0,1900.0,1800.0,1800.0,27400],["2025-01-13",1800.0,1900.0,1800.0,1900.0,25600],["2025-01-14",2000.0,2000.0,1800.0,1900.0,24600],["2025-01-15",1900.0,2000.0,1900.0,1900.0,27600],["2025-01-16",1900.0,1900.0,1900.0,1900.0,67400],["2025-01-17",1900.0,1900.0,1800.0,1800.0,3300],["2025-01-20",1900.0,2000.0,1800.0,2000.0,45800],["2025-01-21",2000.0,2000.0,2000.0,2000.0,50100],["2025-01-22",2000.0,2000.0,1900.0,1900.0,7300],["2025-01-23",1900.0,1900.0,1900.0,1900.0,25100],["2025-01-24",2000.0,2000.0,1800.0,1900.0,45400],["2025-02-03",1800.0,1900.0,1800.0,1900.0,17500],["2025-02-04",2000.0,2000.0,1900.0,1900.0,10500],["2025-02-05",1900.0,1900.0,1800.0,1900.0,40200],["2025-02-06",1900.0,1900.0,1900.0,1900.0,3700],["2025-02-07",1900.0,2000.0,1900.0,2000.0,6500],["2025-02-10",1900.0,2100.0,1900.0,2100.0,74600],["2025-02-11",2100.0,2300.0,2100.0,2300.0,209200],["2025-02-12",2500.0,2500.0,2100.0,2200.0,84000],["2025-02-13",2300.0,2300.0,2100.0,2200.0,49600],["2025-02-14",2100.0,2200.0,2000.0,2000.0,72600],["2025-02-17",2000.0,2300.0,2000.0,2300.0,111000],["2025-02-18",2400.0,2400.0,2200.0,2200.0,41100],["2025-02-19",2300.0,2300.0,2100.0,2200.0,81700],["2025-02-20",2300.0,2300.0,2200.0,2200.0,6600],["2025-02-21",2200.0,2300.0,2100.0,2200.0,5700],["2025-02-24",2100.0,2200.0,2100.0,2200.0,45400],["2025-02-25",2100.0,2200.0,2100.0,2100.0,25100],["2025-02-26",2100.0,2100.0,2100.0,2100.0,11600],["2025-02-27",2100.0,2200.0,2100.0,2200.0,8500],["2025-02-28",2100.0,2100.0,2100.0,2100.0,7700],["2025-03-03",2100.0,2100.0,2100.0,2100.0,21300],["2025-03-04",2100.0,2200.0,2100.0,2100.0,10500],["2025-03-05",2100.0,2100.0,2000.0,2000.0,11200],["2025-03-06",2100.0,2100.0,2000.0,2100.0,6100],["2025-03-07",2100.0,2200.0,2000.0,2000.0,15300],["2025-03-10",2100.0,2100.0,2000.0,2100.0,27200],["2025-03-11",2000.0,2000.0,2000.0,2000.0,5700],["2025-03-12",2000.0,2100.0,2000.0,2100.0,33000],["2025-03-13",2100.0,2100.0,2000.0,2000.0,9000],["2025-03-14",2100.0,2100.0,2000.0,2000.0,14100],["2025-03-17",2000.0,2000.0,2000.0,2000.0,11100],["2025-03-18",2000.0,2000.0,2000.0,2000.0,2200],["2025-03-19",2000.0,2100.0,2000.0,2000.0,9000],["2025-03-20",2100.0,2200.0,2100.0,2100.0,44400],["2025-03-21",2100.0,2200.0,2100.0,2200.0,23600],["2025-03-24",2200.0,2200.0,2100.0,2200.0,2200],["2025-03-25",2100.0,2100.0,2100.0,2100.0,6300],["2025-03-26",2100.0,2100.0,2000.0,2100.0,3400],["2025-03-27",2100.0,2100.0,2100.0,2100.0,1800],["2025-03-28",2100.0,2100.0,2100.0,2100.0,1300],["2025-03-31",2100.0,2100.0,2000.0,2100.0,300],["2025-04-01",2000.0,2000.0,2000.0,2000.0,1900],["2025-04-02",2000.0,2100.0,2000.0,2100.0,18200],["2025-04-03",2100.0,2100.0,1800.0,1900.0,27300],["2025-04-04",1800.0,1800.0,1700.0,1800.0,33600],["2025-04-08",1800.0,1800.0,1600.0,1600.0,80500],["2025-04-09",1500.0,1600.0,1400.0,1400.0,133000],["2025-04-10",1600.0,1600.0,1600.0,1600.0,34100],["2025-04-11",1800.0,1800.0,1600.0,1800.0,25200],["2025-04-14",1700.0,1700.0,1600.0,1600.0,30300],["2025-04-15",1700.0,1700.0,1600.0,1600.0,17300],["2025-04-16",1600.0,1600.0,1600.0,1600.0,21900],["2025-04-17",1600.0,1600.0,1500.0,1500.0,8300],["2025-04-18",1500.0,1600.0,1500.0,1600.0,29300],["2025-04-21",1600.0,1700.0,1600.0,1600.0,12800],["2025-04-22",1700.0,1700.0,1400.0,1500.0,43400],["2025-04-23",1600.0,1600.0,1500.0,1500.0,16900],["2025-04-24",1500.0,1500.0,1500.0,1500.0,4400],["2025-04-25",1600.0,1600.0,1600.0,1600.0,73400],["2025-04-28",1700.0,1700.0,1600.0,1600.0,11400],["2025-04-29",1500.0,1700.0,1500.0,1600.0,22600],["2025-05-05",1700.0,1800.0,1700.0,1800.0,98100],["2025-05-06",1900.0,2000.0,1900.0,1900.0,168600],["2025-05-07",1900.0,1900.0,1800.0,1900.0,59700],["2025-05-08",1900.0,1900.0,1800.0,1900.0,59400],["2025-05-09",1900.0,2100.0,1900.0,2100.0,57000],["2025-05-12",2200.0,2300.0,2200.0,2200.0,69500],["2025-05-13",2100.0,2200.0,2000.0,2000.0,49100],["2025-05-14",2000.0,2100.0,2000.0,2000.0,24000],["2025-05-15",2000.0,2000.0,2000.0,2000.0,5100],["2025-05-16",1900.0,1900.0,1900.0,1900.0,16600],["2025-05-19",1900.0,1900.0,1900.0,1900.0,10200],["2025-05-20",1900.0,2000.0,1800.0,2000.0,62400],["2025-05-21",2000.0,2000.0,2000.0,2000.0,15700],["2025-05-22",2000.0,2000.0,2000.0,2000.0,3000],["2025-05-23",2000.0,2000.0,2000.0,2000.0,2300],["2025-05-26",1900.0,2000.0,1900.0,1900.0,15600],["2025-05-27",1900.0,2000.0,1900.0,2000.0,5300],["2025-05-28",2000.0,2300.0,2000.0,2300.0,5645500],["2025-05-29",2300.0,2300.0,2300.0,2300.0,21100],["2025-05-30",2600.0,2600.0,2600.0,2600.0,170700],["2025-06-02",2800.0,2900.0,2700.0,2900.0,93300],["2025-06-03",2900.0,3300.0,2700.0,2900.0,321900],["2025-06-04",3300.0,3300.0,2800.0,2800.0,718800],["2025-06-05",2800.0,3200.0,2700.0,3200.0,166500],["2025-06-06",3500.0,3500.0,2900.0,3100.0,42800],["2025-06-09",3100.0,3200.0,2800.0,3000.0,59500],["2025-06-10",3100.0,3100.0,2900.0,3000.0,15100],["2025-06-11",2900.0,3100.0,2900.0,2900.0,39600],["2025-06-12",3000.0,3000.0,2800.0,2900.0,11100],["2025-06-13",2900.0,2900.0,2500.0,2900.0,64400],["2025-06-16",3000.0,3000.0,2700.0,2900.0,2600],["2025-06-17",2900.0,3100.0,2800.0,3000.0,201400],["2025-06-18",2900.0,3300.0,2900.0,3000.0,72100],["2025-06-19",3200.0,3200.0,3000.0,3100.0,10100],["2025-06-20",3000.0,3000.0,2900.0,3000.0,24900],["2025-06-23",2900.0,3000.0,2900.0,2900.0,13400],["2025-06-24",2900.0,3000.0,2900.0,3000.0,36000],["2025-06-25",3100.0,3100.0,2900.0,2900.0,25500],["2025-06-26",3000.0,3000.0,2500.0,2700.0,128800],["2025-06-27",2700.0,2800.0,2600.0,2800.0,27200],["2025-06-30",2700.0,2800.0,2700.0,2800.0,17600],["2025-07-01",2900.0,2900.0,2800.0,2900.0,9400],["2025-07-02",3000.0,3000.0,2900.0,3000.0,265100],["2025-07-03",3000.0,3000.0,3000.0,3000.0,32500],["2025-07-04",3000.0,3000.0,2900.0,3000.0,21400],["2025-07-07",3000.0,3000.0,2900.0,3000.0,52500],["2025-07-08",3000.0,3000.0,2900.0,2900.0,20900],["2025-07-09",2900.0,3000.0,2800.0,3000.0,29500],["2025-07-10",2900.0,3000.0,2900.0,3000.0,69300],["2025-07-11",2900.0,3300.0,2800.0,3300.0,69500],["2025-07-14",3000.0,3300.0,3000.0,3300.0,170900],["2025-07-15",3500.0,3700.0,3500.0,3700.0,129500],["2025-07-16",4200.0,4200.0,4100.0,4200.0,123800],["2025-07-17",4200.0,4800.0,4200.0,4800.0,235000],["2025-07-18",5500.0,5500.0,5400.0,5500.0,806600],["2025-07-21",5600.0,6000.0,5300.0,5400.0,269000],["2025-07-22",5400.0,5500.0,4800.0,5500.0,439900],["2025-07-23",5500.0,5500.0,4800.0,5500.0,230900],["2025-07-24",5500.0,5900.0,5400.0,5500.0,83700],["2025-07-25",5600.0,6400.0,5500.0,5900.0,172000],["2025-07-28",5900.0,6400.0,5800.0,5900.0,138500],["2025-07-29",5900.0,6000.0,5400.0,5700.0,584900],["2025-07-30",5900.0,5900.0,5800.0,5900.0,552700],["2025-07-31",6200.0,6200.0,5600.0,5600.0,49000],["2025-08-01",5900.0,5900.0,5100.0,5500.0,175400],["2025-08-04",5200.0,5500.0,5200.0,5500.0,21900],["2025-08-05",5800.0,5800.0,5200.0,5200.0,29700],["2025-08-06",5100.0,5300.0,5000.0,5300.0,47000],["2025-08-07",5100.0,5400.0,5100.0,5300.0,23000],["2025-08-08",5300.0,5400.0,5000.0,5000.0,55300],["2025-08-11",5100.0,5200.0,4900.0,5000.0,76600],["2025-08-12",5000.0,5100.0,4900.0,4900.0,28600],["2025-08-13",5000.0,5000.0,4700.0,4800.0,34400],["2025-08-14",4800.0,5000.0,4800.0,4900.0,18100],["2025-08-15",4900.0,4900.0,4600.0,4900.0,37900],["2025-08-18",4900.0,4900.0,4700.0,4800.0,25500],["2025-08-19",4800.0,4800.0,4500.0,4700.0,31800],["2025-08-20",4600.0,4700.0,4500.0,4500.0,37400],["2025-08-21",4500.0,4500.0,4400.0,4500.0,27100],["2025-08-22",4500.0,4500.0,4300.0,4400.0,24500],["2025-08-25",4500.0,4500.0,4200.0,4300.0,1400],["2025-08-26",4800.0,4800.0,4500.0,4600.0,10700],["2025-08-27",4700.0,4700.0,4700.0,4700.0,3400],["2025-08-28",4700.0,4700.0,4500.0,4500.0,6100],["2025-08-29",4500.0,4700.0,4500.0,4700.0,3600],["2025-09-03",4400.0,4600.0,4400.0,4500.0,11000],["2025-09-04",4500.0,4700.0,4500.0,4700.0,21600],["2025-09-05",5000.0,5000.0,4700.0,4700.0,33400],["2025-09-08",4800.0,4800.0,4700.0,4800.0,10500],["2025-09-09",5200.0,5200.0,4500.0,4500.0,11400],["2025-09-10",4600.0,4700.0,4600.0,4700.0,400],["2025-09-11",4400.0,4700.0,4400.0,4700.0,700],["2025-09-12",4600.0,4600.0,4500.0,4500.0,900],["2025-09-15",4200.0,4700.0,4200.0,4500.0,9800],["2025-09-16",4500.0,4500.0,4100.0,4100.0,8000],["2025-09-17",4200.0,4300.0,3700.0,3800.0,62400],["2025-09-18",3800.0,4400.0,3800.0,4400.0,11500],["2025-09-19",4400.0,4400.0,4000.0,4400.0,12100],["2025-09-22",4400.0,4400.0,4300.0,4400.0,2700],["2025-09-23",4300.0,4400.0,4300.0,4400.0,300],["2025-09-24",4200.0,4300.0,4100.0,4300.0,11100],["2025-09-25",4300.0,4500.0,4200.0,4500.0,17300],["2025-09-26",4600.0,4600.0,4400.0,4400.0,3200],["2025-09-29",4600.0,4600.0,4400.0,4500.0,1900],["2025-09-30",4500.0,4500.0,4200.0,4400.0,2300],["2025-10-01",4900.0,4900.0,4200.0,4400.0,1691900],["2025-10-02",4400.0,4400.0,4200.0,4300.0,254100],["2025-10-03",4500.0,4500.0,4500.0,4500.0,200],["2025-10-06",4100.0,4500.0,4100.0,4400.0,3100],["2025-10-07",4400.0,4400.0,4300.0,4400.0,900],["2025-10-08",4500.0,4500.0,4400.0,4400.0,7200],["2025-10-09",4400.0,4400.0,4400.0,4400.0,400],["2025-10-10",4300.0,4400.0,4200.0,4300.0,2900],["2025-10-13",4300.0,4400.0,4200.0,4200.0,10500],["2025-10-14",4200.0,4300.0,4100.0,4100.0,15600],["2025-10-15",4100.0,4100.0,4100.0,4100.0,3100],["2025-10-16",3900.0,4200.0,3900.0,4100.0,8700],["2025-10-17",4400.0,4400.0,4100.0,4300.0,24100],["2025-10-20",4200.0,4200.0,3600.0,3600.0,12300],["2025-10-21",3900.0,4200.0,3900.0,4100.0,21300],["2025-10-22",4000.0,4100.0,3900.0,4100.0,3600],["2025-10-23",4100.0,4100.0,4100.0,4100.0,0],["2025-10-24",4700.0,4700.0,4000.0,4100.0,1400],["2025-10-27",4100.0,4100.0,3900.0,3900.0,1000],["2025-10-28",4200.0,4300.0,4200.0,4300.0,300],["2025-10-29",4300.0,4300.0,4300.0,4300.0,2500],["2025-10-30",4300.0,4300.0,4200.0,4200.0,8000],["2025-10-31",4100.0,4300.0,4000.0,4300.0,36900],["2025-11-03",4300.0,4300.0,4300.0,4300.0,100],["2025-11-04",4200.0,4200.0,4000.0,4000.0,2700],["2025-11-05",4300.0,4300.0,4100.0,4100.0,10000],["2025-11-06",4400.0,4400.0,4400.0,4400.0,100],["2025-11-07",4000.0,4000.0,4000.0,4000.0,4200],["2025-11-10",4000.0,4100.0,4000.0,4100.0,1100],["2025-11-11",4000.0,4200.0,4000.0,4000.0,53300],["2025-11-12",4000.0,4100.0,4000.0,4100.0,9000],["2025-11-13",4100.0,4100.0,4000.0,4100.0,11600],["2025-11-14",4300.0,4300.0,3700.0,4000.0,8800],["2025-11-17",4300.0,4300.0,4000.0,4200.0,700],["2025-11-18",4100.0,4100.0,3900.0,4000.0,15800],["2025-11-19",4300.0,4300.0,4300.0,4300.0,100],["2025-11-20",4100.0,4200.0,4100.0,4100.0,1100],["2025-11-21",4200.0,4200.0,4200.0,4200.0,0],["2025-11-24",4000.0,4200.0,4000.0,4000.0,4200],["2025-11-25",4000.0,4000.0,4000.0,4000.0,23900],["2025-11-26",4100.0,4100.0,3900.0,4000.0,35400],["2025-11-27",4000.0,4100.0,4000.0,4000.0,17500],["2025-11-28",4100.0,4100.0,4000.0,4000.0,21100],["2025-12-01",4300.0,4300.0,4100.0,4100.0,12000],["2025-12-02",4100.0,4200.0,4100.0,4200.0,5000],["2025-12-03",4200.0,4200.0,4000.0,4200.0,19000],["2025-12-04",4200.0,4400.0,4200.0,4300.0,18600],["2025-12-05",4300.0,4300.0,4200.0,4300.0,7400],["2025-12-08",4400.0,4400.0,4400.0,4400.0,5100],["2025-12-09",4400.0,4400.0,4000.0,4000.0,15100],["2025-12-10",4300.0,4400.0,4000.0,4200.0,14500],["2025-12-11",4100.0,4400.0,4100.0,4200.0,91900],["2025-12-12",4200.0,4500.0,4000.0,4000.0,14300],["2025-12-15",4000.0,4000.0,3900.0,3900.0,5700],["2025-12-16",4000.0,4100.0,3900.0,4000.0,29900],["2025-12-17",4000.0,4000.0,4000.0,4000.0,1000],["2025-12-18",4000.0,4000.0,4000.0,4000.0,600],["2025-12-19",4000.0,4100.0,4000.0,4100.0,500],["2025-12-22",4000.0,4100.0,4000.0,4100.0,3200],["2025-12-23",4000.0,4000.0,4000.0,4000.0,2200],["2025-12-24",4000.0,4100.0,3900.0,4000.0,5200],["2025-12-25",4000.0,4000.0,3900.0,4000.0,32200],["2025-12-26",4000.0,4000.0,4000.0,4000.0,4100],["2025-12-29",3900.0,4000.0,3900.0,4000.0,2100],["2025-12-30",4000.0,4000.0,3900.0,4000.0,12600],["2025-12-31",3900.0,4000.0,3900.0,3900.0,1100],["2026-01-05",4100.0,4100.0,3900.0,4000.0,16100],["2026-01-06",4000.0,4000.0,3900.0,4000.0,6000],["2026-01-07",4000.0,4000.0,3900.0,3900.0,10300],["2026-01-08",3900.0,4000.0,3900.0,4000.0,1300],["2026-01-09",4000.0,4000.0,4000.0,4000.0,100],["2026-01-12",4000.0,4000.0,3900.0,4000.0,41400],["2026-01-13",4000.0,4000.0,3900.0,4000.0,15600],["2026-01-14",4000.0,4000.0,3900.0,4000.0,9100],["2026-01-15",3900.0,4000.0,3900.0,4000.0,11800],["2026-01-16",4000.0,4000.0,3900.0,4000.0,12000],["2026-01-19",4100.0,4200.0,4000.0,4000.0,12700],["2026-01-20",4000.0,4000.0,3900.0,4000.0,7100],["2026-01-21",4000.0,4000.0,3900.0,3900.0,4600],["2026-01-22",3900.0,3900.0,3900.0,3900.0,8100],["2026-01-23",4100.0,4100.0,3800.0,3800.0,4300],["2026-01-26",4200.0,4400.0,3900.0,3900.0,15500],["2026-01-27",3800.0,4000.0,3800.0,4000.0,8000],["2026-01-28",3900.0,4100.0,3900.0,3900.0,8400],["2026-01-29",4000.0,4000.0,4000.0,4000.0,1300],["2026-01-30",4000.0,4000.0,4000.0,4000.0,4200],["2026-02-02",3900.0,3900.0,3900.0,3900.0,2400],["2026-02-03",3900.0,4000.0,3900.0,4000.0,7400],["2026-02-04",4000.0,4000.0,3900.0,3900.0,4200],["2026-02-05",3900.0,3900.0,3900.0,3900.0,0],["2026-02-06",3800.0,3900.0,3800.0,3900.0,17700],["2026-02-09",4000.0,4000.0,4000.0,4000.0,600],["2026-02-10",4000.0,4000.0,4000.0,4000.0,0],["2026-02-11",3900.0,3900.0,3600.0,3900.0,4600],["2026-02-12",3800.0,3900.0,3700.0,3900.0,900],["2026-02-13",3800.0,3900.0,3800.0,3900.0,900],["2026-02-23",4000.0,4000.0,4000.0,4000.0,600],["2026-02-24",3900.0,4000.0,3900.0,4000.0,2100],["2026-02-25",3900.0,3900.0,3900.0,3900.0,200],["2026-02-26",3900.0,3900.0,3900.0,3900.0,1200],["2026-02-27",3800.0,3900.0,3800.0,3900.0,500],["2026-03-02",3800.0,3900.0,3800.0,3900.0,500],["2026-03-03",3800.0,3800.0,3700.0,3700.0,8200],["2026-03-04",3700.0,3700.0,3700.0,3700.0,1000],["2026-03-05",3700.0,3700.0,3600.0,3700.0,1600],["2026-03-06",3700.0,3700.0,3600.0,3700.0,51800],["2026-03-09",3500.0,3500.0,3400.0,3400.0,45400],["2026-03-10",3700.0,3700.0,3700.0,3700.0,500],["2026-03-11",3200.0,3600.0,3200.0,3400.0,81400],["2026-03-12",3200.0,3200.0,3200.0,3200.0,33000],["2026-03-13",3200.0,3200.0,2800.0,2800.0,19400],["2026-03-16",3000.0,3400.0,3000.0,3300.0,16300],["2026-03-17",3300.0,3300.0,3300.0,3300.0,2500],["2026-03-18",3500.0,3700.0,3300.0,3700.0,38500],["2026-03-19",3300.0,3900.0,3300.0,3400.0,2800],["2026-03-20",3600.0,3600.0,3200.0,3300.0,13900],["2026-03-23",3500.0,3500.0,3400.0,3400.0,4900],["2026-03-24",3700.0,3700.0,3700.0,3700.0,200],["2026-03-25",3400.0,3600.0,3400.0,3400.0,500],["2026-03-26",3400.0,3500.0,3400.0,3500.0,17700],["2026-03-27",3500.0,3700.0,3500.0,3700.0,200],["2026-03-30",3600.0,3600.0,3600.0,3600.0,100],["2026-03-31",3400.0,3500.0,3400.0,3500.0,200],["2026-04-01",3800.0,4000.0,3800.0,4000.0,23700],["2026-04-02",4000.0,4000.0,3900.0,3900.0,8000],["2026-04-03",3500.0,4000.0,3500.0,3900.0,5300],["2026-04-06",3800.0,3800.0,3700.0,3800.0,800],["2026-04-07",3900.0,3900.0,3800.0,3800.0,1300],["2026-04-08",3700.0,3700.0,3600.0,3600.0,6000],["2026-04-09",3600.0,3700.0,3600.0,3700.0,10200],["2026-04-10",3600.0,3600.0,3600.0,3600.0,1000],["2026-04-13",3600.0,4000.0,3600.0,4000.0,10600],["2026-04-14",4000.0,4000.0,4000.0,4000.0,0],["2026-04-15",4000.0,4000.0,4000.0,4000.0,0],["2026-04-16",4000.0,4000.0,4000.0,4000.0,0],["2026-04-17",4000.0,4000.0,4000.0,4000.0,0],["2026-04-20",3600.0,3600.0,3500.0,3600.0,1200],["2026-04-21",3600.0,4000.0,3400.0,3400.0,1900],["2026-04-22",3800.0,3800.0,3800.0,3800.0,200],["2026-04-23",4000.0,4100.0,3800.0,3800.0,15200],["2026-04-24",3800.0,3800.0,3800.0,3800.0,3000],["2026-04-28",3800.0,4300.0,3800.0,3800.0,10600],["2026-04-29",4200.0,4200.0,4200.0,4200.0,200],["2026-05-04",4000.0,4000.0,4000.0,4000.0,700],["2026-05-05",4000.0,4000.0,4000.0,4000.0,0],["2026-05-06",4000.0,4000.0,4000.0,4000.0,0],["2026-05-07",3500.0,3500.0,3500.0,3500.0,300],["2026-05-08",3800.0,4000.0,3500.0,3500.0,3100],["2026-05-11",3500.0,3500.0,3500.0,3500.0,300],["2026-05-12",3500.0,3500.0,3500.0,3500.0,3000],["2026-05-13",3900.0,3900.0,3100.0,3100.0,3500],["2026-05-14",3200.0,3700.0,3200.0,3500.0,700],["2026-05-15",3000.0,3100.0,3000.0,3100.0,5000],["2026-05-18",3200.0,3200.0,3100.0,3100.0,500],["2026-05-19",3100.0,3100.0,3100.0,3100.0,100],["2026-05-20",3100.0,3100.0,3100.0,3100.0,0],["2026-05-21",3100.0,3100.0,3100.0,3100.0,0],["2026-05-22",3300.0,3300.0,3100.0,3100.0,1400],["2026-05-25",3100.0,3100.0,3100.0,3100.0,600],["2026-05-26",3100.0,3100.0,3100.0,3100.0,0],["2026-05-27",3000.0,3000.0,3000.0,3000.0,1000],["2026-05-28",3000.0,3000.0,3000.0,3000.0,0],["2026-05-29",3000.0,3000.0,3000.0,3000.0,0],["2026-06-01",3000.0,3000.0,3000.0,3000.0,0],["2026-06-02",3000.0,3000.0,3000.0,3000.0,100],["2026-06-03",3000.0,3000.0,3000.0,3000.0,0],["2026-06-04",2900.0,2900.0,2700.0,2700.0,2400],["2026-06-05",2700.0,2700.0,2700.0,2700.0,1000],["2026-06-08",2900.0,2900.0,2900.0,2900.0,15400],["2026-06-09",2900.0,2900.0,2900.0,2900.0,0],["2026-06-10",2900.0,2900.0,2900.0,2900.0,0],["2026-06-11",2900.0,2900.0,2900.0,2900.0,0],["2026-06-12",2900.0,2900.0,2900.0,2900.0,300],["2026-06-15",2900.0,2900.0,2900.0,2900.0,0],["2026-06-16",2900.0,2900.0,2900.0,2900.0,0],["2026-06-17",2800.0,2800.0,2800.0,2800.0,17500],["2026-06-18",2800.0,2800.0,2800.0,2800.0,0],["2026-06-19",2800.0,2800.0,2800.0,2800.0,0],["2026-06-22",2800.0,2900.0,2800.0,2900.0,4300],["2026-06-23",2900.0,2900.0,2900.0,2900.0,5800],["2026-06-24",3000.0,3000.0,3000.0,3000.0,13100],["2026-06-25",3400.0,3400.0,2900.0,2900.0,1600],["2026-06-26",3000.0,3000.0,2700.0,2700.0,900],["2026-06-29",2600.0,3000.0,2600.0,3000.0,1000],["2026-06-30",2800.0,2800.0,2800.0,2800.0,0],["2026-07-01",2800.0,2800.0,2800.0,2800.0,0],["2026-07-02",3100.0,3100.0,3000.0,3000.0,200],["2026-07-03",3000.0,3000.0,3000.0,3000.0,400],["2026-07-06",3000.0,3000.0,3000.0,3000.0,0],["2026-07-07",3000.0,3000.0,3000.0,3000.0,0],["2026-07-08",3000.0,3000.0,2900.0,2900.0,13000],["2026-07-09",2900.0,2900.0,2900.0,2900.0,5500],["2026-07-10",2900.0,2900.0,2900.0,2900.0,0],["2026-07-13",2600.0,2900.0,2600.0,2900.0,22000],["2026-07-14",2800.0,2800.0,2800.0,2800.0,2000],["2026-07-15",2900.0,2900.0,2900.0,2900.0,400],["2026-07-16",2900.0,2900.0,2900.0,2900.0,4900],["2026-07-17",3300.0,3300.0,3300.0,3300.0,200],["2026-07-20",3300.0,3300.0,3300.0,3300.0,0],["2026-07-21",3300.0,3300.0,3300.0,3300.0,0],["2026-07-22",3000.0,3000.0,2900.0,2900.0,4700],["2026-07-23",2600.0,2600.0,2500.0,2600.0,14800],["2026-07-24",2700.0,2700.0,2500.0,2500.0,27700],["2026-07-27",2600.0,2700.0,2600.0,2700.0,10600],["2026-07-28",2600.0,2700.0,2600.0,2700.0,67000],["2026-07-29",2900.0,2900.0,2800.0,2900.0,10700],["2026-07-30",2700.0,2700.0,2600.0,2700.0,19300],["2026-07-31",2600.0,2600.0,2600.0,2600.0,6700],["2026-08-03",2600.0,2800.0,2600.0,2800.0,10200],["2026-08-04",2600.0,2600.0,2500.0,2500.0,2000],["2026-08-05",2600.0,2600.0,2600.0,2600.0,0],["2026-08-06",2600.0,2600.0,2600.0,2600.0,0],["2026-08-07",2600.0,2600.0,2600.0,2600.0,0],["2026-08-10",2600.0,2600.0,2600.0,2600.0,0],["2026-08-11",2500.0,2500.0,2500.0,2500.0,2000],["2026-08-12",2500.0,2500.0,2500.0,2500.0,5200],["2026-08-13",2500.0,2500.0,2500.0,2500.0,0],["2026-08-14",2500.0,2500.0,2500.0,2500.0,0],["2026-08-17",2500.0,2500.0,2500.0,2500.0,5000],["2026-08-18",2800.0,2800.0,2800.0,2800.0,100],["2026-08-19",2600.0,2900.0,2600.0,2900.0,26400],["2026-08-20",2800.0,2900.0,2800.0,2900.0,17200],["2026-08-21",2900.0,2900.0,2900.0,2900.0,13200],["2026-08-24",3300.0,3300.0,2600.0,2600.0,3200],["2026-08-25",2900.0,2900.0,2900.0,2900.0,100],["2026-08-26",2900.0,2900.0,2900.0,2900.0,700],["2026-08-27",3000.0,3000.0,3000.0,3000.0,100],["2026-08-28",3000.0,3000.0,3000.0,3000.0,0],["2026-09-03",3000.0,3000.0,3000.0,3000.0,0],["2026-09-04",3000.0,3000.0,3000.0,3000.0,0],["2026-09-07",2800.0,2800.0,2700.0,2700.0,12600],["2026-09-08",2700.0,2700.0,2700.0,2700.0,0],["2026-09-09",2700.0,2700.0,2700.0,2700.0,0],["2026-09-10",2300.0,3100.0,2300.0,3100.0,10200],["2026-09-11",2300.0,2600.0,2300.0,2600.0,1500],["2026-09-14",2500.0,2600.0,2500.0,2600.0,8000],["2026-09-15",2500.0,2600.0,2500.0,2500.0,3800],["2026-09-16",2800.0,2800.0,2800.0,2800.0,200],["2026-09-17",2800.0,2800.0,2800.0,2800.0,0],["2026-09-18",2500.0,2500.0,2400.0,2400.0,2400],["2026-09-21",2300.0,2300.0,2100.0,2300.0,12100],["2026-09-22",2300.0,2300.0,2300.0,2300.0,0],["2026-09-23",2300.0,2300.0,2300.0,2300.0,300],["2026-09-24",2300.0,2300.0,2300.0,2300.0,0],["2026-09-25",2500.0,2500.0,2500.0,2500.0,100],["2026-09-28",2500.0,2500.0,2500.0,2500.0,0],["2026-09-29",2200.0,2500.0,2200.0,2500.0,700],["2026-09-30",2200.0,2200.0,2200.0,2200.0,0],["2026-10-01",2500.0,2500.0,2500.0,2500.0,500],["2026-10-02",2300.0,2800.0,2300.0,2800.0,400],["2026-10-05",2700.0,2700.0,2700.0,2700.0,100],["2026-10-06",2700.0,2700.0,2700.0,2700.0,0],["2026-10-07",2400.0,2400.0,2400.0,2400.0,100],["2026-10-08",2700.0,2700.0,2700.0,2700.0,100],["2026-10-09",2400.0,2600.0,2300.0,2600.0,2000],["2026-10-12",2300.0,2600.0,2000.0,2600.0,8200]]}