{"sym":"APC","index":false,"bars":[["2010-02-05",14499.34,20868.7,14499.34,20195.51,23380],["2010-02-08",20195.51,20195.51,19211.63,19211.63,12250],["2010-02-09",18642.01,20143.73,18331.31,20091.95,11020],["2010-02-10",19108.06,19108.06,19108.06,19108.06,5010],["2010-02-11",18175.96,18175.96,18175.96,18175.96,150],["2010-02-12",17295.65,19056.28,17295.65,18175.96,5230],["2010-02-22",19056.28,19056.28,17295.65,17295.65,1570],["2010-02-23",16467.11,16467.11,16467.11,16467.11,1220],["2010-02-24",15690.36,15690.36,15690.36,15690.36,21360],["2010-02-25",15068.96,15431.44,14913.61,14913.61,202500],["2010-02-26",15276.09,15276.09,15224.31,15276.09,1760],["2010-03-01",16001.06,16001.06,14654.69,14654.69,59710],["2010-03-02",15276.09,15276.09,14654.69,14654.69,52470],["2010-03-03",13981.51,14551.13,13981.51,14499.34,38150],["2010-03-04",13774.38,14343.99,13774.38,13774.38,22620],["2010-03-05",13981.51,13981.51,13463.68,13463.68,42000],["2010-03-08",13981.51,14136.86,13981.51,14136.86,211300],["2010-03-09",14810.04,14810.04,14654.69,14810.04,397820],["2010-03-10",15535.01,15535.01,15483.23,15535.01,697080],["2010-03-11",16259.98,16311.76,16052.84,16311.76,387990],["2010-03-12",17088.51,17088.51,16829.6,17088.51,350320],["2010-03-15",17865.26,17865.26,16259.98,16259.98,306240],["2010-03-16",15845.71,16467.11,15483.23,15483.23,382190],["2010-03-17",16104.63,16208.2,15535.01,15793.93,323290],["2010-03-18",16208.2,16208.2,15586.79,16052.84,303350],["2010-03-19",16052.84,16052.84,15535.01,15535.01,138380],["2010-03-22",15535.01,15793.93,15535.01,15535.01,213050],["2010-03-23",15535.01,15638.58,15017.18,15017.18,122630],["2010-03-24",15017.18,15327.88,15017.18,15276.09,183480],["2010-03-25",15120.74,15276.09,14758.26,14810.04,348690],["2010-03-26",14810.04,15017.18,14602.91,14654.69,120770],["2010-03-29",14758.26,15276.09,14758.26,15276.09,182370],["2010-03-30",15276.09,15276.09,14758.26,14758.26,63550],["2010-03-31",14706.48,14861.83,14240.43,14447.56,103430],["2010-04-01",14292.21,15120.74,14240.43,15120.74,312990],["2010-04-02",15535.01,15845.71,15120.74,15845.71,318750],["2010-04-05",16363.55,16622.46,15897.49,16622.46,385450],["2010-04-06",16674.25,16933.16,15949.28,15949.28,186270],["2010-04-07",16052.84,16311.76,15949.28,16001.06,214100],["2010-04-08",16052.84,16467.11,15949.28,15949.28,309050],["2010-04-09",16726.03,16726.03,16726.03,16726.03,245080],["2010-04-12",16674.25,16674.25,16674.25,16674.25,418170],["2010-04-13",16570.68,16570.68,16001.06,16052.84,164180],["2010-04-14",16052.84,16104.63,15638.58,15793.93,250570],["2010-04-15",16001.06,16208.2,15535.01,16208.2,440690],["2010-04-16",16959.05,16959.05,16959.05,16959.05,78640],["2010-04-19",16829.6,16829.6,16505.95,16505.95,128120],["2010-04-20",16635.41,16635.41,15729.2,16182.3,125340],["2010-04-21",16052.84,16311.76,15923.39,15988.12,145790],["2010-04-22",16441.22,16441.22,15988.12,16117.57,113160],["2010-04-26",16182.3,16182.3,15858.66,15858.66,77450],["2010-04-27",15858.66,15923.39,15664.47,15729.2,81580],["2010-04-28",15793.93,16052.84,15729.2,15858.66,102890],["2010-04-29",15664.47,16376.49,15664.47,16376.49,129070],["2010-05-04",15923.39,16182.3,15923.39,16052.84,128980],["2010-05-05",15923.39,16052.84,15793.93,15988.12,112780],["2010-05-06",16182.3,16764.87,15988.12,16764.87,250710],["2010-05-07",16764.87,17088.51,16052.84,16764.87,234860],["2010-05-10",16247.03,16247.03,15988.12,16052.84,102200],["2010-05-11",16570.68,16570.68,16052.84,16117.57,101440],["2010-05-12",15923.39,15988.12,15340.82,15340.82,119780],["2010-05-13",15081.91,15535.01,14822.99,14822.99,92500],["2010-05-14",15017.18,15146.64,14822.99,14952.45,61800],["2010-05-17",14758.26,15405.55,14305.16,14305.16,56970],["2010-05-18",14305.16,14628.8,14175.7,14175.7,109960],["2010-05-19",13528.41,14110.97,13528.41,13593.13,67080],["2010-05-20",12945.84,13852.05,12945.84,13852.05,76970],["2010-05-21",13334.22,13528.41,13204.76,13204.76,117650],["2010-05-24",12945.84,13463.68,12686.93,13204.76,22540],["2010-05-25",13269.49,13334.22,13075.3,13269.49,33810],["2010-05-26",13463.68,13463.68,13269.49,13269.49,24590],["2010-05-27",13398.95,13398.95,13269.49,13334.22,24700],["2010-05-28",13916.78,13981.51,13852.05,13981.51,128830],["2010-05-31",14628.8,14628.8,13981.51,14240.43,73570],["2010-06-01",14240.43,14240.43,13852.05,14240.43,35190],["2010-06-02",14240.43,14240.43,14046.24,14175.7,24810],["2010-06-03",14499.34,14499.34,13981.51,14046.24,37790],["2010-06-04",13916.78,14175.7,13852.05,13852.05,24130],["2010-06-07",13463.68,13463.68,13204.76,13204.76,78890],["2010-06-08",12945.84,13269.49,12751.66,13204.76,25290],["2010-06-09",13204.76,13398.95,13010.57,13269.49,19730],["2010-06-10",13140.03,13528.41,13075.3,13075.3,26670],["2010-06-11",13593.13,13593.13,13075.3,13140.03,18110],["2010-06-14",13140.03,13528.41,13140.03,13204.76,64990],["2010-06-15",13528.41,13528.41,13204.76,13334.22,51510],["2010-06-16",13334.22,13787.32,13334.22,13787.32,99990],["2010-06-17",13916.78,13916.78,13593.13,13722.59,33800],["2010-06-18",13528.41,13528.41,13528.41,13528.41,49770],["2010-06-21",13722.59,13722.59,13010.57,13722.59,28250],["2010-06-22",13722.59,13722.59,13269.49,13334.22,42430],["2010-06-23",13463.68,13463.68,13269.49,13334.22,38460],["2010-06-24",13334.22,13398.95,13204.76,13398.95,89790],["2010-06-25",13269.49,13269.49,13075.3,13075.3,69690],["2010-06-28",13334.22,13334.22,13010.57,13010.57,88980],["2010-06-29",13269.49,13269.49,12945.84,13010.57,68050],["2010-06-30",12751.66,12945.84,12751.66,12945.84,35890],["2010-07-01",12945.84,12945.84,12622.2,12622.2,61390],["2010-07-02",12945.84,12945.84,12622.2,12751.66,97390],["2010-07-05",12945.84,12945.84,12816.38,12816.38,17790],["2010-07-06",13204.76,13269.49,12816.38,12945.84,78690],["2010-07-07",12945.84,12945.84,12557.47,12945.84,29240],["2010-07-08",13010.57,13075.3,12622.2,13010.57,121720],["2010-07-09",12945.84,13010.57,12881.11,12945.84,57940],["2010-07-12",12816.38,12945.84,12751.66,12945.84,58600],["2010-07-13",12945.84,13593.13,12881.11,13593.13,341280],["2010-07-14",14240.43,14240.43,14175.7,14240.43,476310],["2010-07-15",14240.43,14240.43,13593.13,13593.13,102090],["2010-07-16",13916.78,14240.43,13722.59,14110.97,38120],["2010-07-19",14175.7,14175.7,13593.13,13657.86,213210],["2010-07-20",13916.78,14305.16,13657.86,14305.16,279240],["2010-07-21",14564.07,14693.53,13657.86,14240.43,195250],["2010-07-22",14046.24,14305.16,13593.13,13593.13,113400],["2010-07-23",13916.78,13916.78,13593.13,13722.59,106890],["2010-07-26",13528.41,13528.41,13140.03,13140.03,125530],["2010-07-27",12816.38,13463.68,12557.47,12557.47,128770],["2010-07-28",12233.82,12298.55,11974.9,11974.9,135900],["2010-07-29",11651.26,11845.45,11392.34,11521.8,138730],["2010-07-30",11651.26,12039.63,11651.26,12039.63,50740],["2010-08-02",12622.2,12622.2,12622.2,12622.2,41350],["2010-08-03",12881.11,13075.3,12298.55,12363.28,244990],["2010-08-04",12104.36,12363.28,11845.45,11845.45,94890],["2010-08-05",12169.09,12169.09,11845.45,11910.18,62230],["2010-08-06",11910.18,12104.36,11715.99,11780.72,53480],["2010-08-09",11521.8,11780.72,11198.15,11198.15,181830],["2010-08-10",10809.78,10874.51,10680.32,10680.32,148330],["2010-08-11",11068.7,11133.42,10680.32,11068.7,111400],["2010-08-12",10745.05,11133.42,10550.86,10550.86,102720],["2010-08-13",10356.67,10939.24,10227.22,10680.32,39500],["2010-08-16",11003.97,11198.15,10745.05,11198.15,88470],["2010-08-17",10939.24,11133.42,10745.05,10745.05,49470],["2010-08-18",11003.97,11003.97,10486.13,10486.13,56620],["2010-08-19",10486.13,10615.59,10227.22,10356.67,40830],["2010-08-20",10356.67,10356.67,10033.03,10291.94,75150],["2010-08-23",9968.3,10291.94,9903.57,9903.57,42550],["2010-08-24",9644.65,9709.38,9450.47,9450.47,122750],["2010-08-25",9062.09,9191.55,8997.36,8997.36,124220],["2010-08-26",8997.36,9191.55,8803.17,9062.09,97460],["2010-08-27",9062.09,9062.09,8608.99,8803.17,67960],["2010-08-30",9191.55,9191.55,9191.55,9191.55,38850],["2010-08-31",9321.01,9644.65,9062.09,9644.65,152710],["2010-09-01",9968.3,10097.76,9709.38,10097.76,170940],["2010-09-06",10550.86,10550.86,10486.13,10550.86,118670],["2010-09-07",10356.67,10874.51,10097.76,10291.94,68470],["2010-09-08",9968.3,10162.49,9838.84,9968.3,105340],["2010-09-09",10097.76,10421.4,10097.76,10421.4,215780],["2010-09-10",10550.86,10680.32,10033.03,10033.03,154360],["2010-09-13",10033.03,10033.03,9644.65,9774.11,61820],["2010-09-14",10033.03,10227.22,9903.57,10162.49,140420],["2010-09-15",10162.49,10227.22,10033.03,10097.76,49470],["2010-09-16",9968.3,10162.49,9903.57,10033.03,52560],["2010-09-17",10033.03,10421.4,10033.03,10421.4,91990],["2010-09-20",10809.78,10809.78,10421.4,10421.4,174690],["2010-09-21",10421.4,10550.86,10227.22,10291.94,88550],["2010-09-22",10291.94,10356.67,10097.76,10291.94,35800],["2010-09-23",10291.94,10291.94,9903.57,9903.57,86040],["2010-09-24",9903.57,10033.03,9774.11,10033.03,59990],["2010-09-27",10097.76,10097.76,9774.11,9903.57,31150],["2010-09-28",10227.22,10227.22,9903.57,9903.57,33440],["2010-09-29",9968.3,10033.03,9903.57,9903.57,53160],["2010-09-30",9774.11,9838.84,9644.65,9644.65,64210],["2010-10-01",9709.38,9709.38,9579.92,9579.92,21870],["2010-10-04",9579.92,9579.92,9126.82,9191.55,114920],["2010-10-05",9062.09,9321.01,8867.9,9191.55,48040],["2010-10-06",9321.01,9644.65,9321.01,9644.65,77740],["2010-10-07",9709.38,9774.11,9515.19,9579.92,73120],["2010-10-08",9515.19,9709.38,9385.74,9385.74,28520],["2010-10-11",9321.01,9385.74,9256.28,9385.74,19610],["2010-10-12",9191.55,9385.74,9062.09,9385.74,87910],["2010-10-13",9062.09,9385.74,9062.09,9385.74,12620],["2010-10-14",9515.19,9515.19,9385.74,9450.47,44750],["2010-10-15",9515.19,9515.19,9256.28,9385.74,35610],["2010-10-18",9062.09,9385.74,9062.09,9321.01,18250],["2010-10-19",9321.01,9321.01,8997.36,9126.82,30800],["2010-10-20",8738.44,8997.36,8673.71,8673.71,95290],["2010-10-21",8932.63,8932.63,8544.26,8544.26,31130],["2010-10-22",8803.17,8803.17,8479.53,8738.44,24690],["2010-10-25",8544.26,8932.63,8544.26,8867.9,25310],["2010-10-26",8932.63,9256.28,8932.63,9062.09,53220],["2010-10-27",8932.63,9126.82,8867.9,8867.9,56040],["2010-10-28",8867.9,8932.63,8803.17,8932.63,28240],["2010-10-29",9062.09,9062.09,8673.71,8673.71,41170],["2010-11-01",8673.71,8673.71,8544.26,8608.99,29660],["2010-11-02",8608.99,8673.71,8414.8,8673.71,38790],["2010-11-03",8673.71,8673.71,8285.34,8285.34,148140],["2010-11-04",8285.34,8479.53,8091.15,8285.34,30270],["2010-11-05",8285.34,8544.26,8285.34,8414.8,55580],["2010-11-08",8544.26,8544.26,8350.07,8414.8,44510],["2010-11-09",8414.8,8414.8,8220.61,8220.61,51650],["2010-11-10",8091.15,8350.07,8091.15,8155.88,46250],["2010-11-11",8091.15,8155.88,8026.42,8026.42,28990],["2010-11-12",7961.69,7961.69,7638.05,7832.23,44390],["2010-11-15",8026.42,8026.42,7508.59,7508.59,53330],["2010-11-16",7638.05,7638.05,7249.67,7249.67,64130],["2010-11-17",7249.67,7573.32,7249.67,7379.13,11620],["2010-11-18",7702.78,7702.78,7573.32,7702.78,76180],["2010-11-19",7702.78,7832.23,7638.05,7702.78,52380],["2010-11-22",7573.32,7573.32,7443.86,7573.32,34860],["2010-11-23",7638.05,7767.51,7638.05,7702.78,22210],["2010-11-24",7702.78,7832.23,7638.05,7767.51,110900],["2010-11-25",7702.78,8155.88,7702.78,7961.69,80090],["2010-11-26",7961.69,8091.15,7896.96,8026.42,63760],["2010-11-29",8091.15,8155.88,7896.96,8155.88,35620],["2010-11-30",8285.34,8544.26,8285.34,8414.8,217390],["2010-12-01",8414.8,8544.26,8155.88,8350.07,43320],["2010-12-02",8350.07,8738.44,8091.15,8738.44,61150],["2010-12-03",8997.36,9062.09,8867.9,9062.09,141390],["2010-12-06",9191.55,9321.01,8803.17,9062.09,108060],["2010-12-07",9062.09,9062.09,8608.99,8608.99,96750],["2010-12-08",8608.99,8608.99,8220.61,8220.61,94080],["2010-12-09",8220.61,8608.99,8091.15,8479.53,33930],["2010-12-10",8673.71,8673.71,8414.8,8673.71,91610],["2010-12-13",8997.36,9062.09,8932.63,9062.09,184150],["2010-12-14",8738.44,9256.28,8608.99,8738.44,138140],["2010-12-15",8932.63,8932.63,8608.99,8673.71,40220],["2010-12-16",8479.53,8608.99,8350.07,8350.07,32200],["2010-12-17",8673.71,8673.71,8350.07,8544.26,56230],["2010-12-20",8673.71,8738.44,8350.07,8544.26,21590],["2010-12-21",8673.71,8673.71,8220.61,8544.26,30820],["2010-12-22",8544.26,8803.17,8414.8,8479.53,51010],["2010-12-23",8673.71,8673.71,8285.34,8350.07,25610],["2010-12-24",8479.53,8479.53,8155.88,8220.61,43430],["2010-12-27",8220.61,8285.34,8155.88,8220.61,45950],["2010-12-28",8350.07,8479.53,8155.88,8414.8,34680],["2010-12-29",8414.8,8479.53,8285.34,8414.8,31760],["2010-12-30",8414.8,8414.8,8220.61,8350.07,112600],["2010-12-31",8285.34,8414.8,8285.34,8414.8,29900],["2011-01-04",8479.53,8544.26,8414.8,8479.53,17570],["2011-01-05",8479.53,8479.53,8285.34,8350.07,16520],["2011-01-06",8350.07,8414.8,8285.34,8350.07,38360],["2011-01-07",8479.53,8479.53,8350.07,8414.8,42250],["2011-01-10",8414.8,8414.8,8285.34,8350.07,26650],["2011-01-11",8350.07,8350.07,8091.15,8155.88,19160],["2011-01-12",8350.07,8350.07,8091.15,8220.61,10700],["2011-01-13",8350.07,8414.8,8220.61,8285.34,22810],["2011-01-14",8350.07,8414.8,8220.61,8414.8,24470],["2011-01-17",8479.53,8479.53,8285.34,8414.8,46840],["2011-01-18",8803.17,8803.17,8803.17,8803.17,109220],["2011-01-19",9126.82,9126.82,8803.17,8867.9,141870],["2011-01-20",8738.44,8997.36,8673.71,8673.71,39470],["2011-01-21",8932.63,8997.36,8803.17,8867.9,66690],["2011-01-24",8867.9,8932.63,8673.71,8738.44,50690],["2011-01-25",8738.44,8738.44,8608.99,8673.71,24260],["2011-01-26",8932.63,8932.63,8608.99,8608.99,13740],["2011-01-27",8608.99,8803.17,8608.99,8673.71,37130],["2011-01-28",8673.71,8932.63,8673.71,8867.9,54690],["2011-02-08",9062.09,9062.09,8867.9,8932.63,44770],["2011-02-09",8932.63,8997.36,8608.99,8867.9,109340],["2011-02-10",8738.44,8932.63,8738.44,8867.9,77530],["2011-02-11",8932.63,8932.63,8803.17,8932.63,50360],["2011-02-14",9062.09,9321.01,8997.36,9321.01,336070],["2011-02-15",9321.01,9321.01,8932.63,9062.09,83400],["2011-02-16",9062.09,9126.82,8867.9,8867.9,36910],["2011-02-17",8867.9,8932.63,8673.71,8867.9,34860],["2011-02-18",8738.44,8867.9,8608.99,8738.44,85900],["2011-02-21",8479.53,8479.53,8350.07,8350.07,104680],["2011-02-22",7961.69,8414.8,7961.69,8091.15,56780],["2011-02-23",8350.07,8414.8,8155.88,8350.07,41460],["2011-02-24",8350.07,8414.8,8026.42,8414.8,52130],["2011-02-25",8673.71,8673.71,8414.8,8608.99,19010],["2011-02-28",8673.71,8673.71,8285.34,8479.53,16400],["2011-03-01",8350.07,8414.8,8285.34,8285.34,23990],["2011-03-02",8285.34,8285.34,7961.69,7961.69,87590],["2011-03-03",7961.69,8155.88,7896.96,8091.15,74300],["2011-03-04",8026.42,8220.61,8026.42,8155.88,35020],["2011-03-07",8155.88,8350.07,8155.88,8220.61,24650],["2011-03-08",8285.34,8350.07,8220.61,8285.34,35200],["2011-03-09",8155.88,8285.34,8026.42,8220.61,24920],["2011-03-10",8220.61,8414.8,8220.61,8414.8,78760],["2011-03-11",8608.99,8803.17,8414.8,8673.71,128300],["2011-03-14",8479.53,8673.71,8285.34,8285.34,42390],["2011-03-15",8220.61,8285.34,8026.42,8220.61,39440],["2011-03-16",8350.07,8414.8,8220.61,8414.8,24360],["2011-03-17",8220.61,8544.26,8220.61,8479.53,94340],["2011-03-18",8479.53,8544.26,8350.07,8544.26,43710],["2011-03-21",8544.26,8608.99,8350.07,8350.07,35470],["2011-03-22",8285.34,8479.53,8285.34,8350.07,60310],["2011-03-23",8608.99,8738.44,8608.99,8738.44,514360],["2011-03-24",8997.36,8997.36,8738.44,8738.44,90510],["2011-03-25",8738.44,8803.17,8673.71,8738.44,41440],["2011-03-28",8867.9,8867.9,8608.99,8673.71,46200],["2011-03-29",8608.99,8608.99,8350.07,8608.99,65880],["2011-03-30",8350.07,8414.8,8285.34,8350.07,74630],["2011-03-31",8350.07,8479.53,8350.07,8350.07,57690],["2011-04-01",8414.8,8544.26,8285.34,8350.07,48630],["2011-04-04",8414.8,8414.8,8350.07,8350.07,37330],["2011-04-05",8350.07,8479.53,8285.34,8414.8,129590],["2011-04-06",8414.8,8738.44,8414.8,8608.99,55630],["2011-04-07",8544.26,8673.71,8479.53,8479.53,57990],["2011-04-08",8544.26,8673.71,8479.53,8673.71,90180],["2011-04-13",8803.17,8803.17,8608.99,8673.71,42710],["2011-04-14",8608.99,8803.17,8479.53,8673.71,103130],["2011-04-15",8673.71,8738.44,8479.53,8608.99,246950],["2011-04-18",8673.71,8738.44,8608.99,8608.99,215280],["2011-04-19",8673.71,8673.71,8544.26,8608.99,99010],["2011-04-20",8608.99,8673.71,8414.8,8608.99,206860],["2011-04-21",8544.26,8673.71,8544.26,8544.26,269770],["2011-04-22",8608.99,8608.99,8350.07,8350.07,82140],["2011-04-25",8350.07,8544.26,8350.07,8479.53,32440],["2011-04-26",8479.53,8608.99,8414.8,8414.8,31780],["2011-04-27",8479.53,8479.53,8414.8,8479.53,45420],["2011-04-28",8479.53,8544.26,8479.53,8544.26,38860],["2011-04-29",8608.99,8608.99,8479.53,8479.53,11970],["2011-05-04",8544.26,8608.99,8479.53,8479.53,36380],["2011-05-05",8673.71,8673.71,8479.53,8479.53,71700],["2011-05-06",8673.71,8673.71,8479.53,8608.99,49350],["2011-05-09",8673.71,8738.44,8608.99,8738.44,248990],["2011-05-10",8738.44,8803.17,8608.99,8673.71,43100],["2011-05-11",8673.71,8673.71,8608.99,8673.71,40320],["2011-05-12",9062.09,9062.09,8932.63,8997.36,203030],["2011-05-13",9062.09,9062.09,8932.63,8997.36,104280],["2011-05-16",9126.82,9321.01,9062.09,9256.28,85750],["2011-05-17",9321.01,9321.01,9062.09,9062.09,74880],["2011-05-18",9191.55,9191.55,8997.36,9062.09,163950],["2011-05-19",9191.55,9191.55,8997.36,8997.36,100850],["2011-05-20",8932.63,8932.63,8803.17,8867.9,116200],["2011-05-23",8640.52,8716.31,8488.93,8488.93,50860],["2011-05-24",8185.76,8261.55,8109.96,8109.96,180390],["2011-05-25",7882.58,8034.17,7730.99,8034.17,261210],["2011-05-26",7806.79,8413.14,7730.99,8413.14,95300],["2011-05-27",8792.11,8792.11,8640.52,8792.11,127430],["2011-05-30",9019.49,9019.49,8413.14,8413.14,81220],["2011-05-31",8564.73,8640.52,8413.14,8488.93,20580],["2011-06-01",8640.52,8792.11,8488.93,8716.31,52020],["2011-06-02",8792.11,8943.7,8716.31,8943.7,73030],["2011-06-03",9095.28,9095.28,8564.73,8564.73,192400],["2011-06-06",8337.34,8564.73,8337.34,8488.93,10570],["2011-06-07",8640.52,8867.9,8640.52,8867.9,66730],["2011-06-08",8792.11,8867.9,8716.31,8867.9,26920],["2011-06-09",8867.9,8943.7,8792.11,8867.9,42470],["2011-06-10",8943.7,9246.87,8943.7,9246.87,183490],["2011-06-13",9701.64,9701.64,9398.46,9701.64,149680],["2011-06-14",9701.64,9929.02,9398.46,9701.64,180760],["2011-06-15",9625.84,9701.64,9322.67,9322.67,77030],["2011-06-16",9322.67,9701.64,9322.67,9550.05,56910],["2011-06-17",9550.05,9550.05,9246.87,9322.67,52980],["2011-06-20",9322.67,9474.25,9095.28,9171.08,22810],["2011-06-21",9474.25,9550.05,9171.08,9550.05,27660],["2011-06-22",9777.43,9777.43,9246.87,9246.87,22570],["2011-06-23",9246.87,9474.25,9171.08,9246.87,25190],["2011-06-24",9322.67,9398.46,9322.67,9398.46,22810],["2011-06-27",9550.05,9550.05,9398.46,9474.25,13760],["2011-06-28",9474.25,9474.25,9246.87,9398.46,29360],["2011-06-29",9322.67,9474.25,9322.67,9322.67,21860],["2011-06-30",9322.67,9474.25,9322.67,9398.46,44730],["2011-07-01",9398.46,9398.46,9246.87,9246.87,56860],["2011-07-04",9246.87,9398.46,9171.08,9398.46,36420],["2011-07-05",9322.67,9474.25,9171.08,9246.87,100150],["2011-07-06",8943.7,9171.08,8943.7,9019.49,102980],["2011-07-07",9019.49,9246.87,8943.7,9095.28,37200],["2011-07-08",9095.28,9095.28,8867.9,9019.49,45730],["2011-07-11",9095.28,9095.28,8943.7,9019.49,32300],["2011-07-12",9019.49,9019.49,8943.7,9019.49,37060],["2011-07-13",9095.28,9171.08,9019.49,9171.08,101920],["2011-07-14",9095.28,9171.08,9095.28,9171.08,61710],["2011-07-15",9095.28,9322.67,9095.28,9246.87,21790],["2011-07-18",9246.87,9246.87,9095.28,9095.28,27230],["2011-07-19",9019.49,9171.08,9019.49,9095.28,47770],["2011-07-20",9095.28,9246.87,9095.28,9171.08,29650],["2011-07-21",9246.87,9322.67,9171.08,9246.87,210250],["2011-07-22",9246.87,9322.67,9171.08,9246.87,37300],["2011-07-25",9398.46,9398.46,9171.08,9246.87,20550],["2011-07-26",9095.28,9246.87,9095.28,9246.87,17230],["2011-07-27",9171.08,9246.87,9095.28,9095.28,36370],["2011-07-28",9171.08,9171.08,9095.28,9171.08,15930],["2011-07-29",9171.08,9171.08,9095.28,9171.08,9990],["2011-08-01",9095.28,9171.08,9095.28,9095.28,21820],["2011-08-02",9095.28,9095.28,8943.7,8943.7,44440],["2011-08-03",8943.7,9095.28,8867.9,8943.7,38820],["2011-08-04",9095.28,9171.08,9095.28,9171.08,8880],["2011-08-05",9246.87,9246.87,9095.28,9171.08,12900],["2011-08-08",9171.08,9171.08,9019.49,9019.49,17690],["2011-08-09",8867.9,8943.7,8640.52,8640.52,78050],["2011-08-10",8640.52,8943.7,8640.52,8792.11,30700],["2011-08-11",8792.11,8792.11,8488.93,8716.31,18750],["2011-08-12",8792.11,9095.28,8792.11,9095.28,30640],["2011-08-15",9019.49,9246.87,8943.7,9246.87,8220],["2011-08-16",9171.08,9246.87,9019.49,9246.87,5490],["2011-08-17",9246.87,9246.87,9095.28,9246.87,23000],["2011-08-18",9246.87,9398.46,9246.87,9398.46,32010],["2011-08-19",9398.46,9398.46,9246.87,9322.67,19060],["2011-08-22",9322.67,9398.46,9322.67,9398.46,10540],["2011-08-23",9246.87,9246.87,9095.28,9246.87,17780],["2011-08-24",9171.08,9171.08,9019.49,9019.49,24350],["2011-08-25",9019.49,9246.87,9019.49,9019.49,7120],["2011-08-26",9019.49,9171.08,9019.49,9171.08,20110],["2011-08-29",9171.08,9322.67,9171.08,9322.67,55640],["2011-08-30",9474.25,9550.05,9322.67,9398.46,40140],["2011-08-31",9474.25,9474.25,9322.67,9474.25,50280],["2011-09-01",9398.46,9550.05,9322.67,9550.05,61410],["2011-09-05",9550.05,10004.81,9474.25,9777.43,118470],["2011-09-06",9701.64,9701.64,9398.46,9474.25,51110],["2011-09-07",9777.43,9929.02,9701.64,9929.02,185710],["2011-09-08",10307.99,10383.78,10232.19,10307.99,120800],["2011-09-09",10232.19,10383.78,10156.4,10232.19,108780],["2011-09-12",10080.61,10383.78,10080.61,10307.99,121610],["2011-09-13",10307.99,10762.75,10307.99,10762.75,152800],["2011-09-14",11065.93,11065.93,10459.58,10459.58,99800],["2011-09-15",10383.78,10459.58,10004.81,10156.4,128030],["2011-09-16",10383.78,10383.78,9853.22,9853.22,99230],["2011-09-19",10156.4,10232.19,9853.22,10232.19,3870],["2011-09-20",10232.19,10232.19,9929.02,9929.02,30590],["2011-09-21",10156.4,10156.4,9853.22,9853.22,20980],["2011-09-22",10156.4,10156.4,9929.02,10156.4,6860],["2011-09-23",10004.81,10156.4,9929.02,9929.02,42980],["2011-09-26",10080.61,10080.61,9853.22,9929.02,51590],["2011-09-27",10156.4,10156.4,9853.22,10004.81,36450],["2011-09-28",10004.81,10156.4,10004.81,10156.4,16060],["2011-09-29",10156.4,10156.4,9929.02,9929.02,63570],["2011-09-30",10004.81,10080.61,10004.81,10004.81,26360],["2011-10-03",9929.02,10080.61,9929.02,9929.02,43910],["2011-10-04",9853.22,9929.02,9853.22,9853.22,16280],["2011-10-05",10004.81,10080.61,10004.81,10004.81,25900],["2011-10-06",10080.61,10307.99,10004.81,10307.99,51100],["2011-10-07",10459.58,10459.58,10080.61,10080.61,4730],["2011-10-10",10232.19,10307.99,10232.19,10307.99,11290],["2011-10-11",10459.58,10762.75,10383.78,10686.96,110940],["2011-10-12",10686.96,10838.55,10611.17,10611.17,20200],["2011-10-13",10686.96,10686.96,10535.37,10686.96,34990],["2011-10-14",10686.96,10762.75,10611.17,10611.17,10840],["2011-10-17",10611.17,10686.96,10459.58,10459.58,20580],["2011-10-18",10535.37,10535.37,10459.58,10535.37,15110],["2011-10-19",10611.17,10611.17,10459.58,10611.17,23810],["2011-10-20",10611.17,10611.17,10535.37,10611.17,1850],["2011-10-21",10535.37,10686.96,10535.37,10535.37,25590],["2011-10-24",10686.96,10686.96,10535.37,10535.37,7830],["2011-10-25",10535.37,10535.37,10383.78,10383.78,14500],["2011-10-26",10535.37,10535.37,10383.78,10383.78,23430],["2011-10-27",10383.78,10459.58,10383.78,10459.58,25660],["2011-10-28",10535.37,10686.96,10535.37,10611.17,7360],["2011-10-31",10611.17,10611.17,10459.58,10611.17,2070],["2011-11-01",10459.58,10535.37,10383.78,10459.58,16500],["2011-11-02",10459.58,10535.37,10383.78,10535.37,13190],["2011-11-03",10535.37,10535.37,10383.78,10383.78,6360],["2011-11-04",10535.37,10535.37,10383.78,10459.58,13850],["2011-11-07",10459.58,10459.58,10383.78,10459.58,17750],["2011-11-08",10459.58,10762.75,10459.58,10611.17,30840],["2011-11-09",10686.96,10762.75,10611.17,10686.96,44650],["2011-11-10",10686.96,10686.96,10459.58,10611.17,49660],["2011-11-11",10611.17,10762.75,10459.58,10611.17,38740],["2011-11-14",10611.17,10762.75,10611.17,10762.75,53430],["2011-11-15",10611.17,10762.75,10535.37,10535.37,27730],["2011-11-16",10686.96,10762.75,10686.96,10686.96,44980],["2011-11-17",10686.96,10686.96,10535.37,10611.17,20800],["2011-11-18",10535.37,10762.75,10459.58,10459.58,72980],["2011-11-21",10459.58,10611.17,10459.58,10459.58,18440],["2011-11-22",10459.58,10535.37,10383.78,10535.37,16730],["2011-11-23",10535.37,10535.37,10459.58,10535.37,39670],["2011-11-24",10535.37,10535.37,10535.37,10535.37,26600],["2011-11-25",10535.37,10611.17,10535.37,10611.17,44030],["2011-11-28",10686.96,10686.96,10535.37,10611.17,30710],["2011-11-29",10611.17,10686.96,10611.17,10611.17,32410],["2011-11-30",10686.96,10686.96,10611.17,10686.96,21410],["2011-12-01",10611.17,10762.75,10611.17,10762.75,22120],["2011-12-02",10914.34,10914.34,10762.75,10838.55,10910],["2011-12-05",10990.14,10990.14,10838.55,10990.14,25530],["2011-12-06",10990.14,10990.14,10914.34,10914.34,9320],["2011-12-07",10838.55,10838.55,10611.17,10762.75,4520],["2011-12-08",10611.17,10762.75,10611.17,10762.75,5050],["2011-12-09",10611.17,10990.14,10611.17,10990.14,257120],["2011-12-12",10914.34,11217.52,10914.34,11217.52,38580],["2011-12-13",10990.14,11369.11,10990.14,10990.14,22480],["2011-12-14",11293.31,11293.31,10686.96,11065.93,5580],["2011-12-15",10914.34,10990.14,10611.17,10990.14,29140],["2011-12-16",11065.93,11065.93,10914.34,10914.34,5920],["2011-12-19",10611.17,10838.55,10459.58,10611.17,16270],["2011-12-20",10838.55,10838.55,10838.55,10838.55,2130],["2011-12-21",10838.55,10990.14,10686.96,10990.14,12080],["2011-12-22",10990.14,11141.72,10611.17,11141.72,33530],["2011-12-23",11141.72,11141.72,10611.17,10990.14,12560],["2011-12-26",10838.55,10838.55,10611.17,10762.75,37690],["2011-12-27",10611.17,10762.75,10611.17,10762.75,82310],["2011-12-28",10762.75,10914.34,10762.75,10762.75,930],["2011-12-29",10686.96,10762.75,10611.17,10611.17,20650],["2011-12-30",10611.17,10990.14,10611.17,10990.14,39820],["2012-01-03",10762.75,10990.14,10762.75,10990.14,7520],["2012-01-04",10914.34,10990.14,10914.34,10990.14,11240],["2012-01-05",10990.14,10990.14,10914.34,10990.14,1690],["2012-01-06",10914.34,11217.52,10914.34,11217.52,456890],["2012-01-09",11520.69,11520.69,11293.31,11293.31,5150],["2012-01-10",11065.93,11369.11,11065.93,11293.31,5450],["2012-01-11",11369.11,11444.9,11369.11,11369.11,21330],["2012-01-12",11369.11,11369.11,11293.31,11293.31,9100],["2012-01-13",11293.31,11369.11,11217.52,11369.11,1590],["2012-01-16",11369.11,11369.11,11217.52,11217.52,11410],["2012-01-17",11293.31,11520.69,11293.31,11520.69,100],["2012-01-18",11520.69,11520.69,11293.31,11520.69,14220],["2012-01-19",11444.9,11596.49,11444.9,11596.49,9480],["2012-01-20",11596.49,11596.49,11520.69,11596.49,420],["2012-01-30",11596.49,12127.05,11596.49,12127.05,159530],["2012-01-31",12127.05,12506.02,11975.46,11975.46,13210],["2012-02-01",11975.46,11975.46,11748.08,11975.46,95870],["2012-02-02",11823.87,12051.25,11823.87,11975.46,35520],["2012-02-03",12051.25,12506.02,11899.66,12430.22,285130],["2012-02-06",12278.63,12809.19,12127.05,12809.19,33020],["2012-02-07",12733.4,13415.54,12506.02,13415.54,98470],["2012-02-08",13263.96,13415.54,12884.99,13188.16,12710],["2012-02-09",12960.78,13339.75,12884.99,13188.16,45320],["2012-02-10",12884.99,13188.16,12809.19,12809.19,4040],["2012-02-13",12506.02,12809.19,12506.02,12506.02,13730],["2012-02-14",12809.19,12884.99,12506.02,12884.99,3750],["2012-02-15",12733.4,12733.4,12278.63,12278.63,13980],["2012-02-16",12051.25,12430.22,11672.28,11672.28,16550],["2012-02-17",11672.28,12127.05,11293.31,11293.31,49480],["2012-02-20",11823.87,11823.87,11823.87,11823.87,43290],["2012-02-21",12354.43,12354.43,11748.08,12202.84,35710],["2012-02-22",12127.05,12354.43,11748.08,12354.43,21190],["2012-02-23",12354.43,12354.43,11823.87,12202.84,50670],["2012-02-24",12202.84,12202.84,11823.87,12127.05,50380],["2012-02-27",12127.05,12202.84,12127.05,12127.05,36720],["2012-02-28",12127.05,12127.05,11899.66,11899.66,20900],["2012-02-29",11899.66,12051.25,11823.87,11823.87,23750],["2012-03-01",12127.05,12127.05,11520.69,11596.49,33180],["2012-03-02",11444.9,11899.66,11444.9,11899.66,30770],["2012-03-05",11975.46,12430.22,11975.46,12430.22,197610],["2012-03-06",12430.22,12506.02,11899.66,12127.05,45440],["2012-03-07",11975.46,12430.22,11899.66,12278.63,103470],["2012-03-08",12127.05,12127.05,11672.28,11748.08,44810],["2012-03-09",11369.11,11596.49,11369.11,11444.9,64710],["2012-03-12",11823.87,11823.87,11369.11,11369.11,34580],["2012-03-13",11293.31,11672.28,11293.31,11369.11,45540],["2012-03-14",11369.11,11444.9,11293.31,11293.31,29610],["2012-03-15",11369.11,11444.9,11293.31,11444.9,29100],["2012-03-16",11850.75,11931.92,11688.41,11688.41,38890],["2012-03-19",11444.9,11688.41,11282.56,11526.07,51490],["2012-03-20",11526.07,11769.58,11444.9,11688.41,52290],["2012-03-21",11769.58,12013.09,11688.41,11931.92,100140],["2012-03-22",11931.92,12094.26,11931.92,12013.09,33720],["2012-03-23",12013.09,12175.43,12013.09,12013.09,65290],["2012-03-26",11850.75,11931.92,11688.41,11850.75,22930],["2012-03-27",11688.41,11931.92,11688.41,11688.41,79470],["2012-03-28",11688.41,11931.92,11607.24,11688.41,37250],["2012-03-29",11688.41,11769.58,11526.07,11769.58,21560],["2012-03-30",11688.41,11850.75,11607.24,11688.41,19590],["2012-04-03",11769.58,11850.75,11688.41,11688.41,2020],["2012-04-04",11688.41,11688.41,11607.24,11688.41,18440],["2012-04-05",11688.41,11688.41,11607.24,11607.24,15290],["2012-04-06",11607.24,11688.41,11526.07,11526.07,25930],["2012-04-09",11444.9,11526.07,11201.39,11282.56,47170],["2012-04-10",11607.24,11688.41,11282.56,11282.56,20750],["2012-04-11",11444.9,11607.24,11363.73,11526.07,30340],["2012-04-12",11526.07,12094.26,11526.07,11850.75,57550],["2012-04-13",11850.75,11931.92,11769.58,11850.75,69940],["2012-04-16",11769.58,12256.59,11769.58,11931.92,78500],["2012-04-17",11850.75,12418.93,11850.75,12337.76,40940],["2012-04-18",12013.09,12256.59,12013.09,12013.09,16330],["2012-04-19",12013.09,12013.09,11688.41,11769.58,25690],["2012-04-20",11607.24,11931.92,11607.24,11931.92,11840],["2012-04-23",12256.59,12500.1,12256.59,12500.1,163350],["2012-04-24",12500.1,12905.95,12337.76,12905.95,50390],["2012-04-25",12905.95,13392.97,12743.61,12743.61,61670],["2012-04-26",12662.44,12662.44,12256.59,12256.59,63880],["2012-04-27",12013.09,12256.59,11769.58,12013.09,158640],["2012-05-02",12013.09,12581.27,11850.75,12581.27,160600],["2012-05-03",12581.27,12581.27,12013.09,12418.93,23600],["2012-05-04",12337.76,12500.1,12175.43,12337.76,118980],["2012-05-07",12094.26,12662.44,12094.26,12500.1,77230],["2012-05-08",12581.27,12581.27,12337.76,12337.76,83270],["2012-05-09",12337.76,12337.76,12175.43,12175.43,83980],["2012-05-10",12337.76,12743.61,12337.76,12743.61,94730],["2012-05-11",13149.46,13311.8,12743.61,12824.78,172400],["2012-05-14",12824.78,12824.78,12256.59,12256.59,70410],["2012-05-15",12175.43,12256.59,11688.41,11688.41,91100],["2012-05-16",11769.58,12094.26,11282.56,11363.73,37060],["2012-05-17",11363.73,11769.58,11282.56,11282.56,48550],["2012-05-18",11282.56,11282.56,10795.54,10795.54,80900],["2012-05-21",10470.87,11282.56,10389.7,11282.56,43120],["2012-05-22",11282.56,11444.9,11201.39,11282.56,5720],["2012-05-23",10957.88,11120.22,10795.54,10795.54,25810],["2012-05-24",10633.2,10795.54,10308.53,10795.54,48220],["2012-05-25",10876.71,11201.39,10795.54,11120.22,35380],["2012-05-28",11120.22,11120.22,10795.54,11039.05,3220],["2012-05-29",11039.05,11039.05,10552.04,10552.04,20700],["2012-05-30",10795.54,10795.54,10308.53,10633.2,1510],["2012-05-31",10633.2,10633.2,10146.19,10227.36,38740],["2012-06-01",10308.53,10308.53,9740.34,9740.34,37660],["2012-06-04",9415.66,9740.34,9253.32,9334.49,29550],["2012-06-05",9659.17,9740.34,9415.66,9740.34,26940],["2012-06-06",10146.19,10227.36,9821.51,10146.19,4420],["2012-06-07",10227.36,10389.7,10146.19,10227.36,24130],["2012-06-08",10470.87,10470.87,10146.19,10227.36,23650],["2012-06-11",10308.53,10308.53,10146.19,10308.53,11610],["2012-06-12",10227.36,10227.36,9983.85,9983.85,11660],["2012-06-13",9740.34,9740.34,9740.34,9740.34,5250],["2012-06-14",9740.34,9821.51,9659.17,9659.17,13080],["2012-06-15",9740.34,9983.85,9578.0,9578.0,13280],["2012-06-18",9740.34,9902.68,9334.49,9496.83,21540],["2012-06-19",9496.83,9740.34,9334.49,9496.83,37340],["2012-06-20",9496.83,9740.34,9496.83,9740.34,13250],["2012-06-21",9740.34,9740.34,9659.17,9659.17,10970],["2012-06-22",9659.17,9740.34,9659.17,9659.17,29730],["2012-06-25",9740.34,9740.34,9496.83,9740.34,8290],["2012-06-26",9415.66,9578.0,9334.49,9334.49,11080],["2012-06-27",9334.49,9659.17,9253.32,9334.49,11130],["2012-06-28",9334.49,9334.49,9009.81,9090.98,18800],["2012-06-29",9334.49,9334.49,9090.98,9172.15,8380],["2012-07-02",9090.98,9090.98,8847.48,8847.48,20960],["2012-07-03",8766.31,8928.65,8685.14,8685.14,52270],["2012-07-04",8685.14,8766.31,8685.14,8685.14,2740],["2012-07-05",8685.14,8685.14,8603.97,8685.14,41660],["2012-07-06",8603.97,8847.48,8603.97,8766.31,8730],["2012-07-09",8685.14,8685.14,8360.46,8360.46,14420],["2012-07-10",8441.63,8603.97,8116.95,8116.95,43320],["2012-07-11",8116.95,8441.63,8116.95,8116.95,34490],["2012-07-12",8116.95,8441.63,8116.95,8198.12,25950],["2012-07-13",8522.8,8603.97,8279.29,8603.97,17970],["2012-07-16",8522.8,8847.48,8360.46,8441.63,17850],["2012-07-17",8441.63,8603.97,8441.63,8522.8,17840],["2012-07-18",8522.8,8603.97,8441.63,8441.63,30400],["2012-07-19",8685.14,8847.48,8522.8,8847.48,28300],["2012-07-20",9090.98,9253.32,8847.48,8847.48,16760],["2012-07-23",8441.63,9172.15,8441.63,9090.98,6100],["2012-07-24",9090.98,9415.66,9009.81,9009.81,33770],["2012-07-25",9172.15,9415.66,9172.15,9415.66,23400],["2012-07-26",9415.66,9740.34,9415.66,9578.0,54680],["2012-07-27",9578.0,9902.68,9496.83,9578.0,22920],["2012-07-30",9659.17,9740.34,9415.66,9578.0,29690],["2012-07-31",9740.34,9740.34,9659.17,9740.34,22370],["2012-08-01",9740.34,9740.34,9659.17,9740.34,11730],["2012-08-02",9740.34,9902.68,9740.34,9902.68,8080],["2012-08-03",9578.0,9902.68,9578.0,9902.68,13460],["2012-08-06",9821.51,9983.85,9578.0,9983.85,21290],["2012-08-07",9983.85,9983.85,9902.68,9983.85,2070],["2012-08-08",9983.85,10065.02,9902.68,10065.02,32960],["2012-08-09",9902.68,10065.02,9902.68,9983.85,33310],["2012-08-10",9902.68,9983.85,9902.68,9902.68,33870],["2012-08-13",9902.68,9902.68,9821.51,9902.68,6230],["2012-08-14",9902.68,10065.02,9902.68,10065.02,7360],["2012-08-15",9983.85,9983.85,9821.51,9821.51,24920],["2012-08-16",9902.68,9902.68,9821.51,9821.51,40600],["2012-08-17",9740.34,9902.68,9740.34,9902.68,22910],["2012-08-20",9902.68,10065.02,9740.34,9902.68,11900],["2012-08-21",9740.34,9740.34,9415.66,9415.66,166250],["2012-08-22",9253.32,9496.83,9253.32,9415.66,20730],["2012-08-23",9415.66,9496.83,9090.98,9172.15,132760],["2012-08-24",9009.81,9578.0,9009.81,9253.32,43180],["2012-08-27",9090.98,9253.32,8928.65,9172.15,26650],["2012-08-28",9172.15,9172.15,9090.98,9090.98,4590],["2012-08-29",9253.32,9496.83,9253.32,9415.66,46260],["2012-08-30",9415.66,9578.0,9415.66,9415.66,6010],["2012-08-31",9334.49,9334.49,9334.49,9334.49,3830],["2012-09-04",9740.34,9740.34,9334.49,9334.49,21030],["2012-09-05",9334.49,9334.49,9090.98,9090.98,2990],["2012-09-06",9172.15,9415.66,9172.15,9172.15,30750],["2012-09-07",9172.15,9253.32,9090.98,9090.98,50520],["2012-09-10",8928.65,9172.15,8928.65,9172.15,20160],["2012-09-11",9172.15,9172.15,9090.98,9090.98,26900],["2012-09-12",9172.15,9172.15,9090.98,9090.98,6970],["2012-09-13",9172.15,9172.15,9090.98,9090.98,5010],["2012-09-14",9172.15,9253.32,9172.15,9253.32,7530],["2012-09-17",9172.15,9172.15,9172.15,9172.15,4000],["2012-09-18",9172.15,9172.15,8847.48,8847.48,27020],["2012-09-19",9009.81,9090.98,8847.48,8847.48,9450],["2012-09-20",8847.48,9172.15,8766.31,9090.98,13240],["2012-09-21",8928.65,8928.65,8847.48,8928.65,32800],["2012-09-24",8847.48,8928.65,8522.8,8522.8,75850],["2012-09-25",8522.8,8522.8,8116.95,8116.95,77110],["2012-09-26",8360.46,8360.46,8116.95,8279.29,510],["2012-09-27",8279.29,8279.29,8279.29,8279.29,21360],["2012-09-28",8279.29,8279.29,8279.29,8279.29,1340],["2012-10-01",8279.29,8279.29,7873.44,8198.12,45640],["2012-10-02",8198.12,8198.12,8035.78,8116.95,7710],["2012-10-03",8522.8,8522.8,8035.78,8035.78,6800],["2012-10-04",8116.95,8360.46,8116.95,8116.95,2320],["2012-10-05",8035.78,8360.46,8035.78,8116.95,40],["2012-10-08",8360.46,8360.46,8198.12,8198.12,2130],["2012-10-09",8441.63,8441.63,8279.29,8279.29,910],["2012-10-10",8522.8,8685.14,8360.46,8685.14,56340],["2012-10-11",8522.8,8928.65,8522.8,8928.65,30],["2012-10-12",8522.8,8603.97,8522.8,8522.8,17620],["2012-10-15",8360.46,8360.46,8198.12,8198.12,16120],["2012-10-16",8198.12,8522.8,8198.12,8522.8,90],["2012-10-17",8279.29,8685.14,8279.29,8685.14,1570],["2012-10-18",8522.8,8685.14,8279.29,8360.46,14540],["2012-10-19",8279.29,8279.29,8198.12,8198.12,2290],["2012-10-22",8198.12,8441.63,8198.12,8441.63,2000],["2012-10-23",8279.29,8522.8,8279.29,8522.8,270],["2012-10-24",8441.63,8441.63,8441.63,8441.63,1060],["2012-10-25",8198.12,8279.29,8116.95,8279.29,12010],["2012-10-26",8441.63,8603.97,8279.29,8279.29,260],["2012-10-29",8522.8,8685.14,8279.29,8279.29,8310],["2012-10-30",8279.29,8360.46,8279.29,8360.46,2740],["2012-10-31",8360.46,8603.97,8360.46,8603.97,4220],["2012-11-01",8441.63,8603.97,8279.29,8603.97,19010],["2012-11-02",8360.46,8522.8,8360.46,8522.8,10340],["2012-11-05",8522.8,8522.8,8116.95,8116.95,152730],["2012-11-06",8116.95,8116.95,7711.1,7792.27,219000],["2012-11-07",8116.95,8116.95,7467.59,8116.95,1702600],["2012-11-08",8116.95,8116.95,8116.95,8116.95,4900],["2012-11-09",8035.78,8522.8,8035.78,8035.78,6110],["2012-11-12",7954.61,8116.95,7711.1,7792.27,3820],["2012-11-13",7792.27,8116.95,7711.1,7873.44,4010],["2012-11-14",7873.44,8035.78,7873.44,7873.44,5120],["2012-11-15",7873.44,8116.95,7873.44,8116.95,28600],["2012-11-16",7954.61,8116.95,7873.44,8035.78,32300],["2012-11-19",7873.44,8198.12,7792.27,8198.12,7100],["2012-11-20",8198.12,8198.12,8198.12,8198.12,0],["2012-11-21",8198.12,8198.12,7954.61,8198.12,8280],["2012-11-22",8116.95,8198.12,7954.61,8198.12,1220],["2012-11-23",8035.78,8035.78,7954.61,7954.61,4050],["2012-11-26",7792.27,8116.95,7711.1,8116.95,100],["2012-11-27",8116.95,8116.95,8116.95,8116.95,0],["2012-11-28",8035.78,8035.78,7792.27,7792.27,270],["2012-11-29",7629.93,8035.78,7629.93,8035.78,80],["2012-11-30",7792.27,7792.27,7711.1,7711.1,3820],["2012-12-03",7629.93,7629.93,7629.93,7629.93,1000],["2012-12-04",7792.27,7792.27,7792.27,7792.27,1400],["2012-12-05",7873.44,7954.61,7873.44,7873.44,1240],["2012-12-06",7954.61,7954.61,7792.27,7792.27,2580],["2012-12-07",7792.27,7792.27,7711.1,7711.1,510],["2012-12-10",7711.1,7954.61,7711.1,7954.61,5650],["2012-12-11",8035.78,8035.78,7873.44,7873.44,1590],["2012-12-12",7711.1,8035.78,7711.1,7792.27,2210],["2012-12-13",7954.61,8035.78,7954.61,7954.61,7420],["2012-12-14",8116.95,8279.29,8116.95,8116.95,1430],["2012-12-17",8116.95,8279.29,7954.61,8279.29,4120],["2012-12-18",8279.29,8279.29,8035.78,8279.29,800],["2012-12-19",8279.29,8685.14,8279.29,8685.14,3700],["2012-12-20",8522.8,8522.8,8441.63,8441.63,1090],["2012-12-21",8279.29,8441.63,8198.12,8441.63,90],["2012-12-24",8198.12,8441.63,8198.12,8441.63,30],["2012-12-25",8522.8,8522.8,8522.8,8522.8,10],["2012-12-26",8116.95,8441.63,8116.95,8279.29,9170],["2012-12-27",8522.8,8685.14,8441.63,8441.63,27300],["2012-12-28",8441.63,8603.97,8279.29,8279.29,73020],["2013-01-02",8603.97,8685.14,8441.63,8685.14,1360],["2013-01-03",8522.8,8685.14,8441.63,8522.8,6450],["2013-01-04",8441.63,8603.97,8279.29,8441.63,28790],["2013-01-07",8441.63,8522.8,8441.63,8441.63,640],["2013-01-08",8441.63,8522.8,8441.63,8441.63,2960],["2013-01-09",8441.63,8522.8,8360.46,8360.46,33150],["2013-01-10",8360.46,8685.14,8360.46,8685.14,2720],["2013-01-11",8441.63,8685.14,8441.63,8685.14,1140],["2013-01-14",8685.14,8685.14,8603.97,8603.97,220],["2013-01-15",8603.97,8603.97,8603.97,8603.97,1520],["2013-01-16",8685.14,8685.14,8441.63,8603.97,8280],["2013-01-17",8603.97,8603.97,8279.29,8441.63,1900],["2013-01-18",8441.63,8603.97,8441.63,8603.97,3180],["2013-01-21",8603.97,8685.14,8603.97,8685.14,3940],["2013-01-22",8847.48,8847.48,8441.63,8685.14,4970],["2013-01-23",8685.14,8685.14,8522.8,8603.97,710],["2013-01-24",8360.46,8685.14,8360.46,8360.46,22270],["2013-01-25",8685.14,8766.31,8360.46,8360.46,2670],["2013-01-28",8603.97,8603.97,8441.63,8603.97,6940],["2013-01-29",8603.97,8603.97,8441.63,8522.8,1420],["2013-01-30",8441.63,8603.97,8441.63,8522.8,6000],["2013-01-31",8441.63,8441.63,8441.63,8441.63,11010],["2013-02-01",8441.63,8441.63,8360.46,8360.46,7010],["2013-02-04",8441.63,8603.97,8441.63,8603.97,2850],["2013-02-05",8685.14,8685.14,8522.8,8603.97,50],["2013-02-06",8603.97,8603.97,8603.97,8603.97,10],["2013-02-07",8603.97,8603.97,8522.8,8603.97,760],["2013-02-08",8603.97,8603.97,8603.97,8603.97,10],["2013-02-18",8279.29,8603.97,8279.29,8603.97,4460],["2013-02-19",8279.29,8603.97,8116.95,8603.97,7350],["2013-02-20",8522.8,8522.8,8279.29,8279.29,2660],["2013-02-21",8279.29,8603.97,8198.12,8441.63,14390],["2013-02-22",8441.63,8603.97,8441.63,8441.63,2690],["2013-02-25",8198.12,8441.63,8198.12,8360.46,710],["2013-02-26",8116.95,8441.63,7873.44,7873.44,1150],["2013-02-27",8198.12,8279.29,8198.12,8279.29,20],["2013-02-28",8441.63,8441.63,8279.29,8279.29,40],["2013-03-01",8279.29,8279.29,8279.29,8279.29,40],["2013-03-04",8279.29,8279.29,8035.78,8035.78,5140],["2013-03-05",8198.12,8198.12,8116.95,8116.95,630],["2013-03-06",8198.12,8198.12,8116.95,8116.95,6060],["2013-03-07",8116.95,8279.29,8116.95,8279.29,2060],["2013-03-08",8198.12,8198.12,8116.95,8198.12,1030],["2013-03-11",7873.44,8441.63,7873.44,8116.95,2800],["2013-03-12",8279.29,8279.29,8279.29,8279.29,30],["2013-03-13",8360.46,8360.46,8116.95,8198.12,6210],["2013-03-14",8360.46,8360.46,8360.46,8360.46,20],["2013-03-15",8198.12,8198.12,8116.95,8198.12,4060],["2013-03-18",8360.46,8360.46,8360.46,8360.46,70],["2013-03-19",8279.29,8279.29,8279.29,8279.29,10],["2013-03-20",8279.29,8279.29,7954.61,8279.29,4730],["2013-03-21",8279.29,8360.46,8279.29,8279.29,650],["2013-03-22",8360.46,8360.46,8116.95,8198.12,4040],["2013-03-25",8116.95,8198.12,8035.78,8116.95,1130],["2013-03-26",7954.61,8116.95,7954.61,8116.95,70],["2013-03-27",8116.95,8116.95,8116.95,8116.95,10],["2013-03-28",8116.95,8279.29,7954.61,7954.61,4400],["2013-03-29",7711.1,8116.95,7711.1,8116.95,610],["2013-04-01",7792.27,8360.46,7792.27,8360.46,6930],["2013-04-02",8360.46,8360.46,8360.46,8360.46,210],["2013-04-03",8360.46,8441.63,8116.95,8116.95,2040],["2013-04-04",8279.29,8279.29,8279.29,8279.29,110],["2013-04-05",8279.29,8441.63,8116.95,8279.29,140],["2013-04-08",8116.95,8279.29,8116.95,8279.29,10280],["2013-04-09",8198.12,8279.29,8198.12,8279.29,3630],["2013-04-10",8279.29,8279.29,8279.29,8279.29,1500],["2013-04-11",7954.61,8360.46,7954.61,8360.46,690],["2013-04-12",8279.29,8360.46,8279.29,8360.46,12010],["2013-04-15",8035.78,8035.78,8035.78,8035.78,10],["2013-04-16",7954.61,8279.29,7954.61,8279.29,610],["2013-04-17",8279.29,8279.29,8279.29,8279.29,0],["2013-04-18",8116.95,8198.12,7954.61,8198.12,290],["2013-04-22",8116.95,8116.95,7954.61,7954.61,400],["2013-04-23",7954.61,8116.95,7954.61,8116.95,3000],["2013-04-24",8116.95,8116.95,8116.95,8116.95,1600],["2013-04-25",8035.78,8116.95,8035.78,8116.95,2760],["2013-04-26",8035.78,8035.78,8035.78,8035.78,2100],["2013-05-02",8035.78,8279.29,8035.78,8279.29,110],["2013-05-03",8035.78,8198.12,8035.78,8116.95,10970],["2013-05-06",8035.78,8198.12,8035.78,8116.95,48370],["2013-05-07",8116.95,8198.12,8035.78,8198.12,17260],["2013-05-08",8116.95,8198.12,8035.78,8035.78,35690],["2013-05-09",8035.78,8116.95,8035.78,8035.78,14550],["2013-05-10",8198.12,8198.12,8035.78,8035.78,8770],["2013-05-13",8035.78,8116.95,8035.78,8116.95,3510],["2013-05-14",8279.29,8441.63,8198.12,8279.29,44630],["2013-05-15",8116.95,8279.29,8116.95,8198.12,39190],["2013-05-16",8360.46,8360.46,8279.29,8279.29,252220],["2013-05-17",8279.29,8441.63,8279.29,8360.46,5210],["2013-05-20",8441.63,8441.63,8441.63,8441.63,1400],["2013-05-21",8603.97,8603.97,8279.29,8279.29,4970],["2013-05-22",8360.46,8441.63,8198.12,8198.12,12810],["2013-05-23",8279.29,8441.63,8116.95,8116.95,5440],["2013-05-24",8198.12,8522.8,8198.12,8522.8,2070],["2013-05-27",8603.97,8603.97,8198.12,8198.12,960],["2013-05-28",8360.46,8360.46,8198.12,8198.12,4090],["2013-05-29",8603.97,8603.97,8116.95,8116.95,9690],["2013-05-30",8116.95,8116.95,8035.78,8116.95,28560],["2013-05-31",8116.95,8360.46,8116.95,8360.46,490],["2013-06-03",8198.12,8360.46,8198.12,8198.12,4810],["2013-06-04",8198.12,8360.46,8116.95,8116.95,10100],["2013-06-05",8198.12,8198.12,8198.12,8198.12,7130],["2013-06-06",8198.12,8441.63,8198.12,8441.63,10440],["2013-06-07",8198.12,8360.46,8198.12,8198.12,11210],["2013-06-10",8198.12,8198.12,8198.12,8198.12,3790],["2013-06-11",8279.29,8279.29,8198.12,8198.12,2010],["2013-06-12",8198.12,8279.29,8198.12,8279.29,610],["2013-06-13",8279.29,8360.46,8198.12,8198.12,44300],["2013-06-14",8279.29,8279.29,8198.12,8198.12,3170],["2013-06-17",8198.12,8198.12,8198.12,8198.12,5000],["2013-06-18",8441.63,8441.63,8279.29,8279.29,2110],["2013-06-19",8279.29,8279.29,8279.29,8279.29,2000],["2013-06-20",8279.29,8279.29,8279.29,8279.29,3080],["2013-06-21",8279.29,8279.29,8279.29,8279.29,2100],["2013-06-24",8279.29,8279.29,8116.95,8116.95,270],["2013-06-25",8035.78,8035.78,7954.61,7954.61,14740],["2013-06-26",8035.78,8035.78,8035.78,8035.78,700],["2013-06-27",8279.29,8279.29,8035.78,8035.78,1940],["2013-06-28",8035.78,8035.78,8035.78,8035.78,0],["2013-07-01",8279.29,8279.29,7548.76,7548.76,5010],["2013-07-02",7548.76,8035.78,7548.76,8035.78,40],["2013-07-03",8035.78,8035.78,8035.78,8035.78,0],["2013-07-04",8279.29,8441.63,7954.61,7954.61,3050],["2013-07-05",8441.63,8441.63,8360.46,8360.46,13150],["2013-07-08",8360.46,8360.46,7954.61,7954.61,20],["2013-07-09",7954.61,7954.61,7954.61,7954.61,0],["2013-07-10",8441.63,8441.63,8279.29,8360.46,4810],["2013-07-11",8360.46,8441.63,8360.46,8360.46,6960],["2013-07-12",8198.12,8198.12,8198.12,8198.12,10],["2013-07-15",8198.12,8198.12,8198.12,8198.12,8500],["2013-07-16",8279.29,8360.46,8279.29,8360.46,7710],["2013-07-17",8279.29,8279.29,8279.29,8279.29,500],["2013-07-18",8279.29,8279.29,8279.29,8279.29,15630],["2013-07-19",8279.29,8279.29,8279.29,8279.29,1140],["2013-07-22",8360.46,8522.8,8279.29,8522.8,14520],["2013-07-23",8522.8,8522.8,8360.46,8360.46,18240],["2013-07-24",8522.8,8522.8,8360.46,8360.46,19730],["2013-07-25",8522.8,8522.8,8360.46,8360.46,7700],["2013-07-26",8522.8,8766.31,8441.63,8766.31,8760],["2013-07-29",8685.14,8685.14,8522.8,8603.97,2710],["2013-07-30",8603.97,8603.97,8603.97,8603.97,0],["2013-07-31",8766.31,8766.31,8522.8,8685.14,3030],["2013-08-01",8685.14,8685.14,8685.14,8685.14,500],["2013-08-02",8685.14,8685.14,8441.63,8522.8,3130],["2013-08-05",8522.8,8522.8,8360.46,8360.46,660],["2013-08-06",8441.63,8847.48,8441.63,8847.48,27000],["2013-08-07",8847.48,9090.98,8847.48,9090.98,9050],["2013-08-08",9172.15,9172.15,9172.15,9172.15,10],["2013-08-09",9172.15,9415.66,9172.15,9415.66,110],["2013-08-12",9415.66,9415.66,9090.98,9334.49,10670],["2013-08-13",9415.66,9415.66,9334.49,9415.66,9300],["2013-08-14",9415.66,9415.66,9415.66,9415.66,11180],["2013-08-15",9090.98,9740.34,9090.98,9578.0,11290],["2013-08-16",10146.19,10146.19,9496.83,10146.19,9130],["2013-08-19",10146.19,10146.19,10146.19,10146.19,1270],["2013-08-20",9983.85,9983.85,9740.34,9902.68,12680],["2013-08-21",9740.34,9740.34,9740.34,9740.34,1740],["2013-08-22",9902.68,9902.68,9578.0,9740.34,9630],["2013-08-23",9659.17,10146.19,9659.17,10065.02,7270],["2013-08-26",10552.04,10552.04,10065.02,10065.02,30],["2013-08-27",9578.0,10065.02,9578.0,10065.02,510],["2013-08-28",9659.17,9659.17,9415.66,9415.66,6430],["2013-08-29",9415.66,9821.51,9415.66,9821.51,10],["2013-08-30",9902.68,9902.68,9334.49,9821.51,6990],["2013-09-03",9983.85,9983.85,9415.66,9415.66,120],["2013-09-04",9740.34,9740.34,9415.66,9415.66,310],["2013-09-05",9740.34,9740.34,9740.34,9740.34,80],["2013-09-06",9740.34,9740.34,9172.15,9172.15,10],["2013-09-09",9172.15,9578.0,9172.15,9578.0,130],["2013-09-10",8928.65,9334.49,8928.65,8928.65,120],["2013-09-11",8522.8,9496.83,8522.8,9415.66,170],["2013-09-12",8766.31,8766.31,8766.31,8766.31,40],["2013-09-13",8766.31,8766.31,8522.8,8522.8,20],["2013-09-16",8522.8,8522.8,8522.8,8522.8,0],["2013-09-17",8522.8,8522.8,8522.8,8522.8,0],["2013-09-18",8116.95,8116.95,8116.95,8116.95,40],["2013-09-19",8116.95,8116.95,8116.95,8116.95,0],["2013-09-20",8116.95,8116.95,8116.95,8116.95,0],["2013-09-23",8116.95,8116.95,8116.95,8116.95,0],["2013-09-24",8685.14,8685.14,8685.14,8685.14,10],["2013-09-25",8685.14,8685.14,8685.14,8685.14,0],["2013-09-26",8685.14,8685.14,8685.14,8685.14,230],["2013-09-27",8685.14,8928.65,8685.14,8685.14,3960],["2013-09-30",8685.14,8685.14,8685.14,8685.14,0],["2013-10-01",8685.14,8928.65,8685.14,8928.65,10],["2013-10-02",8928.65,8928.65,8928.65,8928.65,200],["2013-10-03",8928.65,8928.65,8928.65,8928.65,4280],["2013-10-04",8928.65,9496.83,8928.65,9496.83,5010],["2013-10-07",8928.65,9090.98,8928.65,9090.98,4500],["2013-10-08",9090.98,9090.98,9090.98,9090.98,2000],["2013-10-09",9090.98,9090.98,9090.98,9090.98,2000],["2013-10-10",9090.98,9090.98,9090.98,9090.98,2000],["2013-10-11",9172.15,9578.0,9172.15,9578.0,12090],["2013-10-14",9578.0,9578.0,9172.15,9172.15,100],["2013-10-15",9172.15,9172.15,9172.15,9172.15,520],["2013-10-16",9334.49,9415.66,9090.98,9415.66,16900],["2013-10-17",9578.0,9578.0,9578.0,9578.0,10470],["2013-10-18",9578.0,9578.0,9172.15,9172.15,10],["2013-10-21",9172.15,9253.32,9172.15,9253.32,50],["2013-10-22",9334.49,9415.66,9172.15,9172.15,2620],["2013-10-23",9334.49,9659.17,9172.15,9172.15,12600],["2013-10-24",9172.15,9172.15,9172.15,9172.15,5200],["2013-10-25",9334.49,9334.49,9172.15,9172.15,10020],["2013-10-28",9740.34,9740.34,9659.17,9740.34,7670],["2013-10-29",10389.7,10389.7,10389.7,10389.7,54830],["2013-10-30",10389.7,11039.05,10146.19,11039.05,17020],["2013-10-31",10389.7,10957.88,10389.7,10633.2,1039580],["2013-11-01",9983.85,10795.54,9983.85,10227.36,6690],["2013-11-04",10633.2,10714.37,10065.02,10065.02,1450],["2013-11-05",10389.7,10552.04,10065.02,10065.02,20810],["2013-11-06",10308.53,10714.37,10308.53,10714.37,21450],["2013-11-07",10389.7,10714.37,10308.53,10714.37,26530],["2013-11-08",10552.04,10795.54,10552.04,10795.54,27330],["2013-11-11",10552.04,10795.54,10389.7,10389.7,13150],["2013-11-12",10470.87,10876.71,10470.87,10470.87,10410],["2013-11-13",10876.71,10957.88,10876.71,10957.88,8070],["2013-11-14",10957.88,11120.22,10470.87,10470.87,8610],["2013-11-15",10552.04,10552.04,10389.7,10389.7,11510],["2013-11-18",10227.36,10957.88,10227.36,10957.88,7350],["2013-11-19",10389.7,10957.88,10389.7,10957.88,4610],["2013-11-20",10957.88,10957.88,10633.2,10633.2,11060],["2013-11-21",10308.53,10957.88,10308.53,10957.88,12650],["2013-11-22",10957.88,10957.88,10957.88,10957.88,7490],["2013-11-25",11120.22,11120.22,10876.71,10876.71,9970],["2013-11-26",10876.71,10876.71,10876.71,10876.71,118020],["2013-11-27",11135.68,11135.68,11135.68,11135.68,30],["2013-11-28",11135.68,11135.68,11135.68,11135.68,170],["2013-11-29",11135.68,11653.62,11135.68,11222.01,12000],["2013-12-02",10445.1,11567.3,10445.1,11567.3,1030],["2013-12-03",11135.68,11653.62,11135.68,11653.62,1500],["2013-12-04",11567.3,11739.94,11308.33,11308.33,110],["2013-12-05",11394.65,11653.62,11394.65,11394.65,10360],["2013-12-06",11480.97,11480.97,11480.97,11480.97,2010],["2013-12-09",11567.3,11826.27,11567.3,11826.27,2250],["2013-12-10",12085.24,12085.24,11480.97,11480.97,2210],["2013-12-11",11394.65,11394.65,11394.65,11394.65,2600],["2013-12-12",11739.94,12171.56,11308.33,11308.33,40],["2013-12-13",11222.01,12085.24,11222.01,12085.24,120],["2013-12-16",12516.85,12516.85,11998.91,11998.91,20],["2013-12-17",12516.85,12516.85,12516.85,12516.85,10],["2013-12-18",12516.85,12516.85,12516.85,12516.85,10],["2013-12-19",12257.88,12257.88,12257.88,12257.88,10],["2013-12-20",12257.88,12257.88,12257.88,12257.88,0],["2013-12-23",11653.62,11653.62,11567.3,11567.3,690],["2013-12-24",11567.3,11567.3,11567.3,11567.3,0],["2013-12-25",12085.24,12171.56,12085.24,12171.56,5710],["2013-12-26",12085.24,12085.24,12085.24,12085.24,6760],["2013-12-27",12085.24,12085.24,11653.62,12085.24,4010],["2013-12-30",11998.91,12085.24,11998.91,11998.91,6330],["2013-12-31",11912.59,11912.59,11739.94,11739.94,8130],["2014-01-02",11739.94,11739.94,11739.94,11739.94,400],["2014-01-03",11739.94,11912.59,11739.94,11912.59,60],["2014-01-06",12085.24,12085.24,12085.24,12085.24,10],["2014-01-07",11912.59,12085.24,11912.59,12085.24,4390],["2014-01-08",11653.62,12085.24,11653.62,12085.24,50],["2014-01-09",12085.24,12085.24,12085.24,12085.24,0],["2014-01-10",12085.24,12344.21,11912.59,12344.21,520],["2014-01-13",11826.27,11912.59,11826.27,11912.59,590],["2014-01-14",12085.24,12085.24,11998.91,11998.91,5290],["2014-01-15",11998.91,11998.91,11912.59,11912.59,2700],["2014-01-16",11912.59,11912.59,11912.59,11912.59,0],["2014-01-17",11912.59,12171.56,11912.59,12171.56,4750],["2014-01-20",12171.56,12171.56,12171.56,12171.56,0],["2014-01-21",11912.59,11912.59,11912.59,11912.59,10],["2014-01-22",11912.59,12085.24,11912.59,12085.24,2000],["2014-01-23",11998.91,11998.91,11998.91,11998.91,1000],["2014-01-24",11998.91,12516.85,11998.91,12085.24,630],["2014-01-27",12085.24,12516.85,11826.27,12516.85,30],["2014-02-06",12516.85,12516.85,12516.85,12516.85,0],["2014-02-07",12516.85,12516.85,12516.85,12516.85,5590],["2014-02-10",12516.85,12516.85,12516.85,12516.85,8650],["2014-02-11",12516.85,13293.76,12516.85,12516.85,7930],["2014-02-12",12516.85,12603.18,12516.85,12516.85,9590],["2014-02-13",12516.85,12516.85,12430.53,12430.53,23010],["2014-02-14",12516.85,12516.85,12516.85,12516.85,1290],["2014-02-17",12516.85,12516.85,12257.88,12430.53,49530],["2014-02-18",12430.53,12862.14,12344.21,12862.14,840],["2014-02-19",12862.14,12862.14,12862.14,12862.14,300],["2014-02-20",12516.85,12603.18,12344.21,12603.18,4080],["2014-02-21",12603.18,12603.18,12603.18,12603.18,0],["2014-02-24",12603.18,12603.18,12603.18,12603.18,0],["2014-02-25",12516.85,12516.85,12516.85,12516.85,7000],["2014-02-26",12344.21,12344.21,12344.21,12344.21,1000],["2014-02-27",12257.88,12430.53,12257.88,12430.53,5310],["2014-02-28",12344.21,12516.85,12257.88,12516.85,30570],["2014-03-03",12344.21,12344.21,12344.21,12344.21,12580],["2014-03-04",12344.21,12344.21,12344.21,12344.21,1920],["2014-03-05",12344.21,12516.85,12344.21,12516.85,13010],["2014-03-06",12344.21,12430.53,12344.21,12344.21,11300],["2014-03-07",12344.21,12430.53,12344.21,12430.53,310],["2014-03-10",12430.53,12516.85,12430.53,12516.85,11840],["2014-03-11",12344.21,12430.53,12257.88,12430.53,19010],["2014-03-12",12516.85,12516.85,12430.53,12430.53,8540],["2014-03-13",12516.85,12516.85,12430.53,12516.85,28200],["2014-03-14",12344.21,12430.53,12344.21,12344.21,7010],["2014-03-17",12085.24,12344.21,12085.24,12344.21,100],["2014-03-18",11739.94,12344.21,11739.94,11912.59,240],["2014-03-19",11912.59,12344.21,11826.27,12344.21,3020],["2014-03-20",12430.53,12430.53,11912.59,12430.53,610],["2014-03-21",12085.24,12257.88,12085.24,12085.24,8930],["2014-03-24",12085.24,12344.21,11998.91,12344.21,35560],["2014-03-25",12085.24,12085.24,11998.91,11998.91,14190],["2014-03-26",11998.91,11998.91,11998.91,11998.91,0],["2014-03-27",11998.91,11998.91,11998.91,11998.91,15720],["2014-03-28",11998.91,11998.91,11912.59,11912.59,8310],["2014-03-31",11998.91,11998.91,11912.59,11912.59,10200],["2014-04-01",11912.59,11912.59,11912.59,11912.59,100],["2014-04-02",11826.27,11998.91,11826.27,11826.27,5610],["2014-04-03",12516.85,12516.85,12516.85,12516.85,10],["2014-04-04",11912.59,11912.59,11912.59,11912.59,6000],["2014-04-07",12344.21,12344.21,12085.24,12085.24,20],["2014-04-08",11739.94,11739.94,11739.94,11739.94,10000],["2014-04-10",11826.27,11826.27,11739.94,11739.94,110],["2014-04-11",11739.94,11739.94,11739.94,11739.94,1130],["2014-04-14",11826.27,11826.27,11739.94,11739.94,2100],["2014-04-15",11739.94,11739.94,11739.94,11739.94,3110],["2014-04-16",11653.62,11998.91,11653.62,11998.91,3030],["2014-04-17",11653.62,11653.62,11653.62,11653.62,160],["2014-04-18",11653.62,11653.62,11653.62,11653.62,0],["2014-04-21",11653.62,11739.94,11653.62,11739.94,330],["2014-04-22",11998.91,12085.24,11998.91,12085.24,1740],["2014-04-23",11308.33,12085.24,11308.33,12085.24,1790],["2014-04-24",12171.56,12171.56,12171.56,12171.56,10],["2014-04-25",12171.56,12171.56,12171.56,12171.56,0],["2014-04-28",12171.56,12171.56,12171.56,12171.56,0],["2014-04-29",12171.56,12171.56,12171.56,12171.56,0],["2014-05-05",11998.91,12085.24,11998.91,12085.24,2010],["2014-05-06",11308.33,12085.24,11308.33,12085.24,2620],["2014-05-07",12085.24,12085.24,12085.24,12085.24,2810],["2014-05-08",12085.24,12085.24,11653.62,12085.24,55520],["2014-05-09",12171.56,12516.85,12085.24,12516.85,23900],["2014-05-12",12516.85,12516.85,12430.53,12516.85,17900],["2014-05-13",12257.88,12257.88,12171.56,12171.56,4900],["2014-05-14",11739.94,11739.94,11739.94,11739.94,1000],["2014-05-15",11739.94,11739.94,11739.94,11739.94,0],["2014-05-16",11826.27,11826.27,11826.27,11826.27,2020],["2014-05-19",12085.24,12085.24,12085.24,12085.24,1000],["2014-05-20",12171.56,12516.85,12171.56,12516.85,2100],["2014-05-21",12257.88,12689.5,12257.88,12603.18,2930],["2014-05-22",12603.18,12603.18,12516.85,12603.18,7180],["2014-05-23",12603.18,12603.18,12516.85,12516.85,10000],["2014-05-26",12516.85,12862.14,12516.85,12689.5,25920],["2014-05-27",12862.14,12948.47,12775.82,12948.47,6650],["2014-05-28",12862.14,12948.47,12085.24,12948.47,6800],["2014-05-29",13293.76,13293.76,12516.85,12516.85,130],["2014-05-30",12948.47,12948.47,12603.18,12948.47,1270],["2014-06-02",13121.11,13121.11,13121.11,13121.11,10],["2014-06-03",12689.5,13121.11,12689.5,13121.11,200],["2014-06-04",13121.11,13121.11,13121.11,13121.11,0],["2014-06-05",13121.11,13121.11,13121.11,13121.11,0],["2014-06-06",12516.85,13034.79,12344.21,13034.79,1010],["2014-06-09",12948.47,12948.47,12689.5,12689.5,230],["2014-06-10",13552.73,13552.73,12689.5,12689.5,1020],["2014-06-11",13207.44,13207.44,13207.44,13207.44,10],["2014-06-12",13207.44,13207.44,13207.44,13207.44,0],["2014-06-13",12948.47,12948.47,12948.47,12948.47,20],["2014-06-16",12948.47,12948.47,12948.47,12948.47,0],["2014-06-17",12516.85,12948.47,12516.85,12948.47,60],["2014-06-18",12430.53,13725.38,12430.53,13725.38,970],["2014-06-19",12948.47,13380.08,12948.47,13380.08,60],["2014-06-20",13380.08,13380.08,13380.08,13380.08,0],["2014-06-23",12948.47,13380.08,12948.47,13380.08,370],["2014-06-24",13466.41,13466.41,13466.41,13466.41,10],["2014-06-25",12689.5,12689.5,12689.5,12689.5,10],["2014-06-26",13552.73,13552.73,12689.5,12689.5,20],["2014-06-27",13207.44,13380.08,12775.82,12775.82,510],["2014-06-30",13380.08,13380.08,13380.08,13380.08,100],["2014-07-01",13380.08,13380.08,13380.08,13380.08,0],["2014-07-02",13380.08,13380.08,13380.08,13380.08,27621],["2014-07-03",12516.85,13293.76,12516.85,13293.76,710],["2014-07-04",12516.85,13293.76,12516.85,13293.76,20],["2014-07-07",13293.76,13293.76,12948.47,13293.76,210],["2014-07-08",13293.76,13293.76,13293.76,13293.76,0],["2014-07-09",12430.53,13293.76,12430.53,13293.76,20],["2014-07-10",12603.18,12948.47,12603.18,12948.47,2020],["2014-07-11",13034.79,13034.79,13034.79,13034.79,10],["2014-07-14",12171.56,13293.76,12171.56,13293.76,1780],["2014-07-15",12775.82,12948.47,12775.82,12775.82,1350],["2014-07-16",12775.82,12775.82,12775.82,12775.82,40],["2014-07-17",12516.85,12862.14,12516.85,12862.14,310],["2014-07-18",12862.14,12862.14,12862.14,12862.14,0],["2014-07-21",13207.44,13207.44,13207.44,13207.44,10],["2014-07-22",12344.21,13293.76,12344.21,13293.76,20],["2014-07-23",12516.85,13207.44,12516.85,13207.44,220],["2014-07-24",12689.5,13293.76,12689.5,13293.76,2340],["2014-07-25",12948.47,13207.44,12948.47,12948.47,6520],["2014-07-28",13293.76,13293.76,13293.76,13293.76,10],["2014-07-29",12948.47,13293.76,12948.47,13293.76,20],["2014-07-30",12948.47,13293.76,12948.47,13293.76,2050],["2014-07-31",12948.47,12948.47,12948.47,12948.47,2000],["2014-08-01",13121.11,13121.11,13121.11,13121.11,10],["2014-08-04",12948.47,13293.76,12948.47,13293.76,8020],["2014-08-05",13293.76,13293.76,12948.47,13034.79,350],["2014-08-06",13589.46,13589.46,13589.46,13589.46,20220],["2014-08-07",13589.46,13681.91,13589.46,13681.91,50],["2014-08-08",13681.91,13681.91,13681.91,13681.91,0],["2014-08-11",13127.24,13127.24,13127.24,13127.24,200],["2014-08-12",13127.24,13127.24,12849.9,12849.9,11730],["2014-08-13",12849.9,12849.9,12849.9,12849.9,150],["2014-08-14",12849.9,12849.9,12849.9,12849.9,120],["2014-08-15",12757.46,12757.46,12757.46,12757.46,15060],["2014-08-18",12110.34,12110.34,12110.34,12110.34,130],["2014-08-19",12480.12,12480.12,12202.78,12387.67,9330],["2014-08-20",12110.34,12110.34,12017.89,12017.89,610],["2014-08-21",11833.0,12757.46,11833.0,12757.46,1010],["2014-08-22",12110.34,12757.46,11925.45,11925.45,3280],["2014-08-25",11925.45,12017.89,11925.45,12017.89,170],["2014-08-26",12110.34,12110.34,12017.89,12017.89,2600],["2014-08-27",12480.12,12480.12,12017.89,12202.78,164910],["2014-08-28",12757.46,13034.79,12757.46,13034.79,1923067],["2014-08-29",13127.24,13127.24,13127.24,13127.24,620],["2014-09-03",12387.67,13034.79,12387.67,13034.79,12060],["2014-09-04",12295.23,12757.46,12295.23,12757.46,24650],["2014-09-05",12665.01,12665.01,12017.89,12110.34,90620],["2014-09-08",12202.78,12665.01,12202.78,12572.56,32530],["2014-09-09",12572.56,12757.46,12480.12,12757.46,2280560],["2014-09-10",12572.56,12665.01,12480.12,12665.01,8180],["2014-09-11",12572.56,13127.24,12572.56,12849.9,192240],["2014-09-12",13127.24,13681.91,12942.35,13404.57,1818200],["2014-09-15",14329.03,14329.03,14329.03,14329.03,288930],["2014-09-16",15253.48,15253.48,15253.48,15253.48,70800],["2014-09-17",16270.38,16270.38,16270.38,16270.38,108430],["2014-09-18",17379.72,17379.72,15993.04,15993.04,886470],["2014-09-19",16640.16,16640.16,15715.71,16362.82,63460],["2014-09-22",16640.16,16640.16,15253.48,15253.48,71480],["2014-09-23",15253.48,15253.48,14236.58,14236.58,336310],["2014-09-24",14051.69,15161.03,13774.35,15161.03,222620],["2014-09-25",15900.6,15900.6,14883.7,15530.81,75380],["2014-09-26",15253.48,15438.37,14883.7,15253.48,102760],["2014-09-29",14976.14,15438.37,14976.14,15253.48,204820],["2014-09-30",15161.03,15623.26,15161.03,15253.48,156400],["2014-10-01",15715.71,15900.6,15345.92,15900.6,180000],["2014-10-02",16085.49,17009.94,15993.04,17009.94,294700],["2014-10-03",17841.95,18026.84,17194.83,17379.72,361390],["2014-10-06",17194.83,17472.17,16732.6,17102.39,281790],["2014-10-07",17472.17,18211.73,17472.17,18211.73,550090],["2014-10-08",18766.4,18858.85,18211.73,18396.62,192060],["2014-10-09",18489.07,18673.96,17564.61,17657.06,165050],["2014-10-10",17564.61,17749.5,17102.39,17287.28,208900],["2014-10-13",17194.83,17564.61,16825.05,17287.28,1117010],["2014-10-14",17564.61,17564.61,16270.38,16270.38,101140],["2014-10-15",16270.38,16455.27,15715.71,16455.27,105000],["2014-10-16",16455.27,16455.27,15345.92,15530.81,170530],["2014-10-17",15530.81,15530.81,14976.14,15530.81,123240],["2014-10-20",15530.81,15623.26,15438.37,15438.37,61330],["2014-10-21",15438.37,16085.49,15253.48,15900.6,160820],["2014-10-22",15900.6,16177.93,15808.15,16177.93,41870],["2014-10-23",16177.93,16270.38,15715.71,15993.04,81800],["2014-10-24",15715.71,15993.04,15623.26,15993.04,96960],["2014-10-27",15715.71,15715.71,15345.92,15530.81,112650],["2014-10-28",15345.92,15715.71,15253.48,15623.26,54230],["2014-10-29",15715.71,15900.6,15715.71,15900.6,118720],["2014-10-30",15900.6,15900.6,15623.26,15623.26,71400],["2014-10-31",15715.71,16640.16,15715.71,16455.27,109590],["2014-11-03",16085.49,16455.27,16085.49,16085.49,47960],["2014-11-04",16085.49,16917.49,16085.49,16640.16,179080],["2014-11-05",16640.16,16917.49,15993.04,16455.27,252210],["2014-11-06",17009.94,17009.94,16362.82,16362.82,28930],["2014-11-07",16270.38,16362.82,16177.93,16177.93,21900],["2014-11-10",15993.04,16362.82,15993.04,15993.04,42500],["2014-11-11",15900.6,16270.38,15808.15,16085.49,68680],["2014-11-12",16085.49,16085.49,15900.6,15900.6,38980],["2014-11-13",15900.6,16640.16,15808.15,16362.82,91640],["2014-11-14",15900.6,16455.27,15900.6,16270.38,89130],["2014-11-17",16455.27,16455.27,16085.49,16270.38,55710],["2014-11-18",16362.82,16455.27,16177.93,16362.82,141610],["2014-11-19",16362.82,16455.27,16362.82,16362.82,58110],["2014-11-20",16362.82,16547.71,16270.38,16362.82,34680],["2014-11-21",16362.82,17472.17,16362.82,17102.39,191380],["2014-11-24",17102.39,17194.83,16547.71,16547.71,61560],["2014-11-25",16917.49,16917.49,16547.71,16732.6,29220],["2014-11-26",16732.6,16732.6,15993.04,16455.27,103140],["2014-11-27",16640.16,17472.17,16455.27,17009.94,240000],["2014-11-28",17564.61,18119.28,17472.17,18119.28,304530],["2014-12-01",19321.07,19321.07,19321.07,19321.07,144690],["2014-12-02",19321.07,20615.31,18489.07,20522.86,531040],["2014-12-03",20245.53,20615.31,19228.63,19228.63,164350],["2014-12-04",19136.18,19968.19,19043.74,19043.74,96330],["2014-12-05",19321.07,19783.3,19043.74,19413.52,183790],["2014-12-08",19690.85,19690.85,18858.85,18951.29,161720],["2014-12-09",18951.29,18951.29,17657.06,17657.06,265430],["2014-12-10",18211.73,18489.07,17194.83,18489.07,84110],["2014-12-11",17472.17,18304.17,17472.17,18026.84,69840],["2014-12-12",18211.73,18304.17,17657.06,17934.39,95580],["2014-12-15",17934.39,19043.74,17657.06,18304.17,105520],["2014-12-16",17934.39,18304.17,17379.72,17934.39,159350],["2014-12-17",18119.28,18119.28,16732.6,17472.17,166880],["2014-12-18",17379.72,17657.06,17194.83,17194.83,88910],["2014-12-19",17102.39,17194.83,16270.38,16270.38,116880],["2014-12-22",16270.38,16825.05,15808.15,16825.05,95570],["2014-12-23",16825.05,16825.05,16270.38,16547.71,31040],["2014-12-24",16732.6,16732.6,16547.71,16732.6,27860],["2014-12-25",16732.6,16732.6,16177.93,16732.6,34600],["2014-12-26",16640.16,16640.16,16085.49,16085.49,38650],["2014-12-29",15438.37,16640.16,15253.48,15345.92,53290],["2014-12-30",15530.81,15530.81,14883.7,15530.81,69350],["2014-12-31",15530.81,16270.38,15530.81,16270.38,88700],["2015-01-05",16455.27,16547.71,15993.04,16270.38,43490],["2015-01-06",15900.6,16825.05,15900.6,16825.05,126010],["2015-01-07",17102.39,17102.39,16270.38,16640.16,76590],["2015-01-08",16640.16,16825.05,16270.38,16455.27,62910],["2015-01-09",16640.16,16732.6,16362.82,16640.16,43430],["2015-01-12",16455.27,16455.27,15900.6,16270.38,44710],["2015-01-13",16270.38,16455.27,15993.04,16362.82,29920],["2015-01-14",16177.93,16547.71,16085.49,16455.27,25450],["2015-01-15",16085.49,16547.71,15993.04,16547.71,13620],["2015-01-16",16455.27,16917.49,16455.27,16640.16,64460],["2015-01-19",16362.82,16640.16,16270.38,16270.38,54980],["2015-01-20",16270.38,16455.27,16177.93,16455.27,9170],["2015-01-21",16640.16,16640.16,16455.27,16640.16,16970],["2015-01-22",16547.71,16547.71,16455.27,16455.27,1510],["2015-01-23",16547.71,16640.16,16362.82,16362.82,31220],["2015-01-26",16732.6,17472.17,16732.6,17472.17,256700],["2015-01-27",17934.39,17934.39,17102.39,17657.06,101230],["2015-01-28",17194.83,17657.06,17194.83,17379.72,32640],["2015-01-29",17472.17,17472.17,16825.05,17102.39,75820],["2015-01-30",16917.49,16917.49,16455.27,16825.05,126730],["2015-02-02",16732.6,17009.94,16732.6,16917.49,25890],["2015-02-03",16825.05,16917.49,16455.27,16455.27,70310],["2015-02-04",16640.16,16640.16,16177.93,16640.16,17400],["2015-02-05",16640.16,16640.16,16270.38,16362.82,21310],["2015-02-06",16270.38,16455.27,16270.38,16362.82,12500],["2015-02-09",15993.04,16362.82,15993.04,16177.93,19910],["2015-02-10",16085.49,16362.82,16085.49,16085.49,14080],["2015-02-11",16177.93,16640.16,16177.93,16640.16,15960],["2015-02-12",16732.6,16732.6,16455.27,16640.16,38750],["2015-02-13",16640.16,17287.28,16640.16,16825.05,86550],["2015-02-24",17009.94,17009.94,16455.27,16825.05,4570],["2015-02-25",16917.49,16917.49,16547.71,16547.71,11470],["2015-02-26",16455.27,17102.39,16455.27,16825.05,26040],["2015-02-27",16917.49,16917.49,16640.16,16825.05,9530],["2015-03-02",16732.6,16732.6,16455.27,16547.71,4660],["2015-03-03",16547.71,16732.6,16547.71,16732.6,19020],["2015-03-04",16732.6,17102.39,16640.16,17009.94,83220],["2015-03-05",17102.39,17934.39,17102.39,17657.06,219180],["2015-03-06",17841.95,18026.84,17657.06,17657.06,79810],["2015-03-09",17472.17,17749.5,17194.83,17287.28,1360210],["2015-03-10",17009.94,17379.72,16917.49,17194.83,25080],["2015-03-11",17194.83,17472.17,16825.05,17194.83,61250],["2015-03-12",17009.94,17194.83,16917.49,17194.83,35600],["2015-03-13",17472.17,17472.17,16917.49,17009.94,58160],["2015-03-16",17379.72,17379.72,16825.05,17287.28,93690],["2015-03-17",17194.83,17287.28,17102.39,17287.28,24990],["2015-03-18",17102.39,17194.83,16917.49,16917.49,26860],["2015-03-19",17102.39,17102.39,16640.16,17102.39,26720],["2015-03-20",16917.49,17009.94,16825.05,17009.94,13860],["2015-03-23",16825.05,17009.94,16640.16,16640.16,54130],["2015-03-24",16640.16,16825.05,16362.82,16825.05,47050],["2015-03-25",16825.05,16825.05,16455.27,16455.27,39750],["2015-03-26",16455.27,16640.16,16362.82,16455.27,14500],["2015-03-27",16455.27,16547.71,16177.93,16177.93,40510],["2015-03-30",15900.6,16177.93,15808.15,15808.15,27750],["2015-03-31",15808.15,15993.04,15808.15,15900.6,6600],["2015-04-01",15900.6,15993.04,15623.26,15623.26,25500],["2015-04-02",15623.26,16085.49,15623.26,16085.49,7890],["2015-04-03",16177.93,16177.93,15715.71,16085.49,10920],["2015-04-06",15808.15,16085.49,15808.15,15808.15,8160],["2015-04-07",16085.49,16177.93,15715.71,15900.6,21400],["2015-04-08",15900.6,16177.93,15808.15,16177.93,5730],["2015-04-09",16085.49,16085.49,15808.15,16085.49,11440],["2015-04-10",16085.49,16085.49,15623.26,16085.49,24430],["2015-04-13",16085.49,16085.49,15808.15,16085.49,17240],["2015-04-14",16085.49,17009.94,16085.49,16547.71,75410],["2015-04-15",16362.82,16547.71,16177.93,16455.27,32160],["2015-04-16",16177.93,16362.82,16177.93,16362.82,23420],["2015-04-17",16270.38,16270.38,15715.71,16177.93,107890],["2015-04-20",15900.6,15993.04,15715.71,15993.04,53240],["2015-04-21",15993.04,15993.04,15623.26,15623.26,49760],["2015-04-22",15715.71,15900.6,15623.26,15900.6,54800],["2015-04-23",15900.6,15900.6,15715.71,15715.71,29310],["2015-04-24",15900.6,16270.38,15808.15,16177.93,39420],["2015-04-27",15993.04,16177.93,15993.04,15993.04,37550],["2015-05-04",15993.04,15993.04,15530.81,15715.71,96070],["2015-05-05",15068.59,15993.04,14883.7,15808.15,21500],["2015-05-06",15715.71,15715.71,15623.26,15715.71,37000],["2015-05-07",15623.26,16085.49,15623.26,15993.04,30560],["2015-05-08",16085.49,16085.49,15715.71,15900.6,16020],["2015-05-11",15808.15,16362.82,15715.71,15900.6,44690],["2015-05-12",15900.6,16085.49,15808.15,15900.6,31100],["2015-05-13",16186.24,16281.45,15900.6,16281.45,16240],["2015-05-14",16091.02,16376.66,16091.02,16186.24,18620],["2015-05-15",16186.24,16376.66,16186.24,16186.24,145210],["2015-05-18",15805.38,16281.45,15805.38,15900.6,8710],["2015-05-19",15329.32,15995.81,15329.32,15995.81,43640],["2015-05-20",15900.6,16186.24,15900.6,15995.81,55260],["2015-05-21",16186.24,16471.87,16091.02,16186.24,59100],["2015-05-22",15995.81,17138.37,15805.38,16662.3,127800],["2015-05-25",16662.3,17328.79,16662.3,16947.94,139080],["2015-05-26",17043.15,17138.37,16757.51,16852.73,24800],["2015-05-27",16852.73,16852.73,16567.09,16567.09,77850],["2015-05-28",16662.3,17709.65,16662.3,17424.01,243610],["2015-05-29",17519.22,17519.22,17043.15,17138.37,38090],["2015-06-01",17424.01,17519.22,17138.37,17424.01,32490],["2015-06-02",17328.79,18471.35,17328.79,17900.07,251090],["2015-06-03",18566.56,18566.56,18090.5,18376.14,28780],["2015-06-04",18566.56,18566.56,17995.29,18090.5,82680],["2015-06-05",18280.92,18280.92,17900.07,17995.29,89860],["2015-06-08",17804.86,18280.92,17709.65,17900.07,69480],["2015-06-09",17709.65,17804.86,17424.01,17804.86,67260],["2015-06-10",17804.86,17804.86,17424.01,17424.01,20080],["2015-06-11",18090.5,18090.5,17424.01,17424.01,27470],["2015-06-12",17614.43,17900.07,17424.01,17614.43,48870],["2015-06-15",17424.01,17614.43,17424.01,17519.22,48730],["2015-06-16",17424.01,17519.22,17328.79,17519.22,18650],["2015-06-17",17519.22,17519.22,17328.79,17519.22,14410],["2015-06-18",17519.22,17519.22,17328.79,17328.79,39960],["2015-06-19",17995.29,17995.29,17328.79,17328.79,181800],["2015-06-22",17328.79,17519.22,17328.79,17424.01,45680],["2015-06-23",17328.79,17519.22,17233.58,17519.22,12810],["2015-06-24",17328.79,17424.01,17138.37,17424.01,87890],["2015-06-25",17328.79,17328.79,16947.94,16947.94,101470],["2015-06-26",16947.94,17233.58,16947.94,17233.58,163650],["2015-06-29",17043.15,17424.01,17043.15,17424.01,51960],["2015-06-30",17138.37,17614.43,17138.37,17424.01,247690],["2015-07-01",17424.01,17614.43,17424.01,17614.43,148880],["2015-07-02",17614.43,17995.29,17614.43,17995.29,113760],["2015-07-03",17900.07,17900.07,17709.65,17900.07,43720],["2015-07-06",17900.07,18661.78,17804.86,18376.14,149590],["2015-07-07",18376.14,19328.27,18376.14,19233.06,204420],["2015-07-08",19042.63,19042.63,18471.35,18661.78,177290],["2015-07-09",18376.14,18852.2,18376.14,18661.78,51470],["2015-07-10",18756.99,19042.63,18566.56,19042.63,69180],["2015-07-13",19042.63,19042.63,18471.35,18566.56,41390],["2015-07-14",18566.56,18947.42,18376.14,18566.56,61950],["2015-07-15",18376.14,18376.14,17804.86,17804.86,84000],["2015-07-16",17804.86,18090.5,17328.79,18090.5,29510],["2015-07-17",17804.86,17900.07,17709.65,17804.86,41780],["2015-07-20",17424.01,18090.5,17424.01,17614.43,17230],["2015-07-21",17614.43,17614.43,17424.01,17519.22,60420],["2015-07-22",17424.01,17709.65,17424.01,17614.43,32330],["2015-07-23",17614.43,18090.5,17614.43,17804.86,40220],["2015-07-24",18090.5,18090.5,17614.43,17804.86,8330],["2015-07-27",17328.79,17995.29,17328.79,17804.86,39210],["2015-07-28",17709.65,17900.07,17614.43,17614.43,11530],["2015-07-29",17614.43,17900.07,17519.22,17804.86,31670],["2015-07-30",17900.07,17900.07,17709.65,17900.07,36440],["2015-07-31",18090.5,18090.5,17804.86,17900.07,19460],["2015-08-03",17804.86,18090.5,17138.37,17804.86,63110],["2015-08-04",17900.07,17900.07,17614.43,17709.65,69640],["2015-08-05",17709.65,18280.92,17709.65,18090.5,71560],["2015-08-06",18090.5,18185.71,17804.86,18090.5,13150],["2015-08-07",18090.5,18090.5,17900.07,17995.29,1810],["2015-08-10",17709.65,17804.86,17614.43,17709.65,26970],["2015-08-11",17995.29,18090.5,17709.65,17709.65,25130],["2015-08-12",17709.65,17804.86,17519.22,17804.86,34260],["2015-08-13",17804.86,17804.86,17519.22,17614.43,23770],["2015-08-14",17233.58,18090.5,17233.58,18090.5,20010],["2015-08-17",18090.5,18090.5,17424.01,17424.01,15870],["2015-08-18",17424.01,17424.01,17138.37,17138.37,44350],["2015-08-19",17709.65,17709.65,16947.94,17424.01,37130],["2015-08-20",17138.37,17138.37,16852.73,17043.15,6220],["2015-08-21",16662.3,16947.94,16186.24,16757.51,88770],["2015-08-24",16186.24,16186.24,15805.38,15995.81,32860],["2015-08-25",15995.81,16852.73,15424.53,16376.66,39390],["2015-08-26",16186.24,16852.73,16186.24,16852.73,5410],["2015-08-27",16567.09,17138.37,16567.09,17138.37,2050],["2015-08-28",16947.94,17043.15,16757.51,16852.73,15350],["2015-08-31",16852.73,16852.73,16662.3,16757.51,7120],["2015-09-01",16662.3,16852.73,16662.3,16852.73,6360],["2015-09-03",16852.73,17043.15,16852.73,17043.15,41880],["2015-09-04",16947.94,17043.15,16947.94,17043.15,4510],["2015-09-07",16757.51,16757.51,16662.3,16757.51,5690],["2015-09-08",16757.51,16852.73,16757.51,16852.73,4670],["2015-09-09",16852.73,17043.15,16852.73,16947.94,33940],["2015-09-10",16947.94,17138.37,16662.3,16947.94,8080],["2015-09-11",17138.37,17138.37,16852.73,16852.73,3380],["2015-09-14",16852.73,16947.94,16662.3,16947.94,8120],["2015-09-15",16757.51,16852.73,16757.51,16852.73,4020],["2015-09-16",16852.73,16852.73,16852.73,16852.73,0],["2015-09-17",16567.09,17043.15,16567.09,16947.94,6730],["2015-09-18",17043.15,17043.15,17043.15,17043.15,40],["2015-09-21",16757.51,17043.15,16662.3,17043.15,2440],["2015-09-22",17043.15,17043.15,17043.15,17043.15,0],["2015-09-23",17043.15,17043.15,16662.3,16662.3,8020],["2015-09-24",16757.51,17043.15,16757.51,16757.51,2670],["2015-09-25",16662.3,16947.94,16471.87,16471.87,3320],["2015-09-28",16376.66,16662.3,16376.66,16662.3,1760],["2015-09-29",16757.51,17328.79,16662.3,17328.79,9460],["2015-09-30",16757.51,17424.01,16757.51,16757.51,1880],["2015-10-01",16662.3,17519.22,16662.3,17138.37,10690],["2015-10-02",17138.37,17138.37,17138.37,17138.37,2000],["2015-10-05",16757.51,17138.37,16662.3,17138.37,3540],["2015-10-06",17900.07,17900.07,17138.37,17233.58,2690],["2015-10-07",17519.22,17709.65,16947.94,17043.15,20120],["2015-10-08",17138.37,17328.79,17138.37,17233.58,18700],["2015-10-09",17233.58,17424.01,17233.58,17424.01,700],["2015-10-12",17424.01,17424.01,17043.15,17328.79,19900],["2015-10-13",17328.79,18376.14,17138.37,18376.14,159860],["2015-10-14",18376.14,19423.48,18376.14,18756.99,191930],["2015-10-15",18852.2,18852.2,18090.5,18185.71,259710],["2015-10-16",18185.71,18756.99,18185.71,18471.35,100750],["2015-10-19",18280.92,18756.99,18280.92,18471.35,29300],["2015-10-20",18280.92,18376.14,17900.07,17995.29,107970],["2015-10-21",17900.07,18566.56,17900.07,18280.92,111830],["2015-10-22",18471.35,18566.56,18090.5,18376.14,134330],["2015-10-23",18566.56,18947.42,18376.14,18756.99,233070],["2015-10-26",18566.56,18852.2,18471.35,18471.35,146040],["2015-10-27",18756.99,18756.99,18280.92,18471.35,96490],["2015-10-28",18376.14,18376.14,17995.29,18376.14,232500],["2015-10-29",18280.92,19613.91,18185.71,19613.91,596870],["2015-10-30",19994.76,20470.83,19613.91,19613.91,226930],["2015-11-02",19518.7,19518.7,19042.63,19233.06,123110],["2015-11-03",19233.06,19328.27,18756.99,19328.27,135250],["2015-11-04",19328.27,19518.7,18756.99,18756.99,125450],["2015-11-05",18756.99,19042.63,18756.99,18947.42,47640],["2015-11-06",18947.42,18947.42,17709.65,18280.92,191070],["2015-11-09",18471.35,18471.35,17614.43,17995.29,158510],["2015-11-10",17614.43,17995.29,17519.22,17995.29,49350],["2015-11-11",17995.29,17995.29,17709.65,17804.86,37920],["2015-11-12",17995.29,17995.29,17519.22,17900.07,46360],["2015-11-13",18090.5,18090.5,17709.65,17804.86,22380],["2015-11-16",17614.43,17709.65,17519.22,17709.65,79610],["2015-11-17",17614.43,17614.43,17424.01,17614.43,65430],["2015-11-18",17614.43,17709.65,17424.01,17614.43,43070],["2015-11-19",17804.86,17804.86,17424.01,17519.22,50050],["2015-11-20",17519.22,17519.22,17328.79,17519.22,5080],["2015-11-23",17519.22,17900.07,17138.37,17900.07,23270],["2015-11-24",17614.43,17709.65,17328.79,17709.65,34420],["2015-11-25",17233.58,17614.43,17233.58,17519.22,19020],["2015-11-26",17614.43,17614.43,17138.37,17233.58,39390],["2015-11-27",17043.15,17804.86,16947.94,17328.79,29880],["2015-11-30",17043.15,17328.79,17043.15,17328.79,11300],["2015-12-01",17233.58,17233.58,16947.94,17138.37,28940],["2015-12-02",17424.01,17424.01,16947.94,17233.58,29030],["2015-12-03",17043.15,17138.37,16852.73,17043.15,21370],["2015-12-04",16947.94,17043.15,16757.51,16852.73,37120],["2015-12-07",17233.58,17233.58,17233.58,17233.58,5020],["2015-12-08",17138.37,17138.37,16662.3,16852.73,32730],["2015-12-09",17138.37,17233.58,16852.73,17043.15,7050],["2015-12-10",16852.73,17138.37,16757.51,16757.51,17860],["2015-12-11",17043.15,17043.15,16757.51,16852.73,7410],["2015-12-14",17138.37,17138.37,16757.51,16947.94,47210],["2015-12-15",17138.37,17138.37,16852.73,16852.73,23470],["2015-12-16",16757.51,16757.51,16662.3,16662.3,65150],["2015-12-17",16947.94,16947.94,16567.09,16567.09,8020],["2015-12-18",16852.73,17138.37,16662.3,17138.37,34330],["2015-12-21",17233.58,17233.58,16757.51,16852.73,9510],["2015-12-22",16947.94,17043.15,16757.51,16757.51,13710],["2015-12-23",16662.3,16947.94,16567.09,16947.94,7360],["2015-12-24",16947.94,17043.15,16947.94,16947.94,7210],["2015-12-25",16947.94,17138.37,16947.94,17138.37,26440],["2015-12-28",17519.22,17519.22,16852.73,16852.73,21460],["2015-12-29",16852.73,17043.15,16852.73,17043.15,1760],["2015-12-30",17328.79,17328.79,16947.94,17328.79,19220],["2015-12-31",17043.15,17614.43,16947.94,17614.43,24140],["2016-01-04",17614.43,17614.43,16757.51,17138.37,9820],["2016-01-05",17138.37,17424.01,17043.15,17043.15,11340],["2016-01-06",17424.01,17424.01,17043.15,17043.15,10320],["2016-01-07",17328.79,17328.79,16852.73,16852.73,28220],["2016-01-08",17138.37,17138.37,16662.3,16757.51,5820],["2016-01-11",16757.51,16947.94,16567.09,16947.94,22190],["2016-01-12",16947.94,17138.37,16947.94,17138.37,11430],["2016-01-13",16471.87,17138.37,16471.87,17138.37,22850],["2016-01-14",16662.3,17043.15,16567.09,16567.09,20210],["2016-01-15",16662.3,16662.3,16567.09,16662.3,7230],["2016-01-18",15805.38,16662.3,15710.17,16091.02,15290],["2016-01-19",16186.24,16186.24,15900.6,16091.02,14340],["2016-01-20",16186.24,16186.24,16091.02,16091.02,2830],["2016-01-21",16091.02,16091.02,15900.6,15995.81,16620],["2016-01-22",15995.81,16091.02,15805.38,15995.81,17360],["2016-01-25",16091.02,16567.09,16091.02,16186.24,16480],["2016-01-26",16186.24,16186.24,16186.24,16186.24,2010],["2016-01-27",16186.24,16376.66,16091.02,16281.45,5410],["2016-01-28",15900.6,16281.45,15805.38,16281.45,6610],["2016-01-29",16091.02,16376.66,15900.6,16376.66,11380],["2016-02-01",16376.66,16567.09,15900.6,16567.09,4820],["2016-02-02",16186.24,16186.24,16091.02,16091.02,3540],["2016-02-03",15900.6,16567.09,15614.96,16091.02,6580],["2016-02-04",15805.38,16091.02,15805.38,16091.02,210],["2016-02-05",16281.45,16281.45,16091.02,16091.02,112610],["2016-02-15",16186.24,16186.24,16186.24,16186.24,10],["2016-02-16",16186.24,16186.24,15805.38,16186.24,29050],["2016-02-17",15900.6,16376.66,15900.6,15995.81,7460],["2016-02-18",16186.24,16567.09,16186.24,16471.87,9790],["2016-02-19",16281.45,16567.09,16186.24,16186.24,9590],["2016-02-22",16376.66,16662.3,16281.45,16281.45,28830],["2016-02-23",16662.3,17043.15,16471.87,17043.15,15070],["2016-02-24",16852.73,16852.73,16852.73,16852.73,1310],["2016-02-25",17043.15,17043.15,16852.73,16852.73,120],["2016-02-26",16471.87,16567.09,16471.87,16471.87,6000],["2016-02-29",16376.66,16662.3,16186.24,16662.3,4020],["2016-03-01",16281.45,16757.51,16281.45,16757.51,11770],["2016-03-02",16852.73,16852.73,16376.66,16757.51,14480],["2016-03-03",16662.3,16662.3,16376.66,16376.66,6170],["2016-03-04",16376.66,16662.3,16376.66,16662.3,19040],["2016-03-07",16662.3,16662.3,16471.87,16471.87,2500],["2016-03-08",16471.87,16567.09,16376.66,16567.09,8790],["2016-03-09",16567.09,16947.94,16281.45,16757.51,86360],["2016-03-10",16567.09,17138.37,16567.09,17138.37,47520],["2016-03-11",17138.37,17138.37,16757.51,16947.94,130],["2016-03-14",16947.94,17138.37,16852.73,16947.94,7020],["2016-03-15",16662.3,16852.73,16662.3,16662.3,21270],["2016-03-16",16567.09,16947.94,16567.09,16947.94,8530],["2016-03-17",16947.94,16947.94,16471.87,16471.87,55750],["2016-03-18",16471.87,16471.87,16376.66,16471.87,45260],["2016-03-21",16281.45,16471.87,16186.24,16471.87,6610],["2016-03-22",16662.3,16662.3,16471.87,16471.87,3650],["2016-03-23",16471.87,16471.87,16186.24,16471.87,39450],["2016-03-24",16376.66,16471.87,16186.24,16471.87,10690],["2016-03-25",16471.87,16947.94,16471.87,16757.51,118260],["2016-03-28",16852.73,16852.73,16662.3,16852.73,30130],["2016-03-29",16947.94,17043.15,16662.3,16662.3,18000],["2016-03-30",16567.09,16662.3,16567.09,16662.3,42310],["2016-03-31",16567.09,16662.3,16186.24,16186.24,24460],["2016-04-01",16186.24,16471.87,15995.81,16471.87,53700],["2016-04-04",16281.45,16281.45,15900.6,15995.81,97850],["2016-04-05",15995.81,16376.66,15995.81,16186.24,74890],["2016-04-06",16281.45,16281.45,15995.81,16281.45,72590],["2016-04-07",16186.24,16186.24,16091.02,16091.02,17210],["2016-04-08",16091.02,16376.66,15995.81,16376.66,22870],["2016-04-11",16281.45,16376.66,16186.24,16376.66,23230],["2016-04-12",16186.24,16281.45,16091.02,16281.45,29140],["2016-04-13",16281.45,16281.45,16091.02,16091.02,13100],["2016-04-14",15995.81,16186.24,15995.81,16091.02,37040],["2016-04-15",16091.02,16281.45,16091.02,16281.45,12600],["2016-04-19",16186.24,16281.45,15995.81,16091.02,16450],["2016-04-20",16091.02,16091.02,15995.81,15995.81,20850],["2016-04-21",15995.81,16281.45,15900.6,15995.81,28600],["2016-04-22",15805.38,16186.24,15805.38,16186.24,3820],["2016-04-25",16186.24,16186.24,15329.32,16091.02,14020],["2016-04-26",16091.02,16091.02,15805.38,15995.81,8080],["2016-04-27",15995.81,16567.09,15995.81,16281.45,31490],["2016-04-28",16186.24,16186.24,15995.81,16186.24,10320],["2016-04-29",16186.24,16471.87,15900.6,16186.24,45760],["2016-05-04",16091.02,16376.66,15995.81,16376.66,14690],["2016-05-05",16186.24,16281.45,16091.02,16186.24,11950],["2016-05-06",16186.24,16757.51,16186.24,16567.09,60450],["2016-05-09",16662.3,17043.15,16662.3,16852.73,40410],["2016-05-10",16852.73,16852.73,16662.3,16852.73,6560],["2016-05-11",16947.94,17138.37,16852.73,16947.94,5530],["2016-05-12",16947.94,16947.94,16471.87,16852.73,20360],["2016-05-13",16567.09,16757.51,15900.6,16567.09,42150],["2016-05-16",16567.09,16567.09,16091.02,16091.02,36530],["2016-05-17",15995.81,16471.87,15424.53,16186.24,72260],["2016-05-18",15805.38,15995.81,15805.38,15900.6,2450],["2016-05-19",15900.6,16091.02,15900.6,16091.02,3760],["2016-05-20",15995.81,15995.81,15900.6,15900.6,7930],["2016-05-23",15995.81,15995.81,15805.38,15995.81,5010],["2016-05-24",15995.81,15995.81,15995.81,15995.81,0],["2016-05-25",15995.81,16091.02,15805.38,15995.81,20300],["2016-05-26",15995.81,15995.81,15900.6,15900.6,5050],["2016-05-27",15900.6,15995.81,15900.6,15995.81,2520],["2016-05-30",15995.81,15995.81,15805.38,15995.81,10340],["2016-05-31",15995.81,16091.02,15900.6,15995.81,40650],["2016-06-01",16091.02,16186.24,15805.38,16186.24,32240],["2016-06-02",16281.45,16376.66,16186.24,16186.24,1610],["2016-06-03",15995.81,16281.45,15995.81,16281.45,18150],["2016-06-06",16376.66,17138.37,16376.66,16662.3,56450],["2016-06-07",16471.87,16567.09,16471.87,16471.87,19710],["2016-06-08",16662.3,16662.3,16281.45,16471.87,12520],["2016-06-09",16471.87,16471.87,16186.24,16471.87,26610],["2016-06-10",16186.24,16281.45,16091.02,16281.45,31680],["2016-06-13",16281.45,16471.87,16091.02,16471.87,12220],["2016-06-14",16471.88,16569.92,16471.88,16569.92,33420],["2016-06-15",16569.92,16667.97,16569.92,16569.92,49200],["2016-06-16",16569.92,16569.92,16471.88,16569.92,9420],["2016-06-17",16471.88,16471.88,16275.78,16373.83,11590],["2016-06-20",16569.92,16569.92,16177.73,16275.78,14860],["2016-06-21",16275.78,16471.88,16177.73,16471.88,12200],["2016-06-22",16471.88,16471.88,16275.78,16373.83,7070],["2016-06-23",16275.78,16373.83,16177.73,16275.78,13290],["2016-06-24",16373.83,16471.88,15687.5,16275.78,49930],["2016-06-27",15981.64,16373.83,15883.59,16373.83,30050],["2016-06-28",16275.78,16373.83,16275.78,16373.83,11110],["2016-06-29",16471.88,16471.88,16275.78,16373.83,37170],["2016-06-30",16471.88,17452.34,16373.83,17452.34,190720],["2016-07-01",18040.63,18628.91,17942.58,18628.91,193620],["2016-07-04",18628.91,19119.14,18334.77,18530.86,58450],["2016-07-05",18334.77,18923.05,18138.67,18530.86,73110],["2016-07-06",18530.86,19805.47,18138.67,19805.47,148730],["2016-07-07",21178.13,21178.13,20393.75,20687.89,69090],["2016-07-08",20589.84,20883.98,20001.56,20197.66,28170],["2016-07-11",19903.52,20001.56,18923.05,18923.05,48880],["2016-07-12",18628.91,19511.33,18040.63,19511.33,47120],["2016-07-13",19609.38,20099.61,19609.38,19609.38,53950],["2016-07-14",19609.38,20982.03,18628.91,20099.61,186060],["2016-07-15",20099.61,20197.66,19511.33,20197.66,24640],["2016-07-18",20393.75,20393.75,20001.56,20001.56,1030],["2016-07-19",20001.56,20001.56,18726.95,19021.09,112170],["2016-07-20",18726.95,18726.95,17746.48,18628.91,147880],["2016-07-21",18628.91,18628.91,17746.48,18432.81,13380],["2016-07-22",17942.58,18040.63,17746.48,17942.58,31710],["2016-07-25",18040.63,18040.63,17550.39,17550.39,15540],["2016-07-26",17550.39,18726.95,17550.39,18138.67,78100],["2016-07-27",18628.91,18726.95,18138.67,18334.77,65240],["2016-07-28",18334.77,18628.91,18236.72,18628.91,48320],["2016-07-29",18628.91,18726.95,18432.81,18628.91,60090],["2016-08-01",18432.81,18530.86,18138.67,18530.86,23570],["2016-08-02",18334.77,18432.81,18236.72,18334.77,61950],["2016-08-03",18236.72,18236.72,17942.58,17942.58,89040],["2016-08-04",18040.63,18530.86,17844.53,17942.58,62530],["2016-08-05",18138.67,18432.81,17942.58,18236.72,17550],["2016-08-08",18530.86,18628.91,18236.72,18432.81,2320],["2016-08-09",18432.81,18432.81,18040.63,18334.77,18230],["2016-08-10",18040.63,18236.72,17942.58,18236.72,56450],["2016-08-11",18236.72,18923.05,18138.67,18825.0,63990],["2016-08-12",18923.05,18923.05,18334.77,18825.0,46880],["2016-08-15",18726.95,18825.0,18530.86,18825.0,14880],["2016-08-16",18825.0,19805.47,18825.0,19511.33,110420],["2016-08-17",19413.28,20197.66,19413.28,20099.61,88570],["2016-08-18",20099.61,20099.61,19609.38,20001.56,30130],["2016-08-19",19511.33,19609.38,19119.14,19511.33,34330],["2016-08-22",19217.19,19217.19,18923.05,19119.14,5400],["2016-08-23",18726.95,19217.19,18726.95,19217.19,11500],["2016-08-24",19315.23,19511.33,19021.09,19119.14,45500],["2016-08-25",19021.09,19119.14,18726.95,19119.14,19090],["2016-08-26",18825.0,19021.09,18628.91,18726.95,35340],["2016-08-29",18923.05,19119.14,18726.95,19119.14,6610],["2016-08-30",19119.14,19119.14,18628.91,19021.09,20820],["2016-08-31",18923.05,19021.09,18825.0,19021.09,4920],["2016-09-01",19021.09,19021.09,17942.58,18825.0,57330],["2016-09-05",19119.14,19119.14,18236.72,18236.72,40890],["2016-09-06",18334.77,18530.86,18334.77,18334.77,22400],["2016-09-07",18334.77,18530.86,18334.77,18530.86,140],["2016-09-08",18138.67,18530.86,18138.67,18236.72,4640],["2016-09-09",18334.77,18334.77,18236.72,18334.77,24130],["2016-09-12",18236.72,18432.81,18138.67,18138.67,25160],["2016-09-13",18138.67,18530.86,18138.67,18138.67,95620],["2016-09-14",18236.72,18285.74,18138.67,18285.74,10560],["2016-09-15",18334.77,18383.79,18040.63,18285.74,1310],["2016-09-16",18285.74,18285.74,18040.63,18089.65,12440],["2016-09-19",18089.65,18138.67,18040.63,18138.67,13600],["2016-09-20",18138.67,18138.67,17942.58,17942.58,6480],["2016-09-21",17942.58,18236.72,17844.53,18138.67,20960],["2016-09-22",18138.67,18138.67,17942.58,18138.67,16810],["2016-09-23",18138.67,18334.77,18089.65,18334.77,11920],["2016-09-26",18138.67,19609.38,18138.67,19609.38,19850],["2016-09-27",19119.14,19217.19,18628.91,18923.05,21710],["2016-09-28",18923.05,19217.19,18726.95,19021.09,4730],["2016-09-29",18628.91,19021.09,18138.67,18923.05,8210],["2016-09-30",18923.05,18923.05,18334.77,18825.0,10300],["2016-10-03",18628.91,18923.05,18334.77,18923.05,10290],["2016-10-04",18923.05,18923.05,18432.81,18825.0,5410],["2016-10-05",18726.95,18923.05,18334.77,18825.0,7240],["2016-10-06",18628.91,18628.91,18334.77,18628.91,21520],["2016-10-07",18334.77,18923.05,18334.77,18923.05,19720],["2016-10-10",18923.05,18923.05,18726.95,18825.0,3310],["2016-10-11",18628.91,18628.91,18334.77,18628.91,20440],["2016-10-12",18628.91,18628.91,18628.91,18628.91,6400],["2016-10-13",18334.77,18530.86,18334.77,18530.86,11980],["2016-10-14",18432.81,18628.91,18334.77,18628.91,11000],["2016-10-17",19609.38,19609.38,18530.86,18628.91,16650],["2016-10-18",18432.81,18579.88,18432.81,18579.88,1600],["2016-10-19",18726.95,18726.95,18432.81,18628.91,6960],["2016-10-20",18530.86,18628.91,18432.81,18432.81,12250],["2016-10-21",18628.91,19707.42,18628.91,19707.42,310710],["2016-10-24",19805.47,20001.56,19217.19,19609.38,85050],["2016-10-25",19609.38,19903.52,19609.38,19854.49,62580],["2016-10-26",20001.56,20001.56,19217.19,19854.49,71800],["2016-10-27",19854.49,19854.49,19511.33,19511.33,22960],["2016-10-28",19609.38,19805.47,19413.28,19805.47,56070],["2016-10-31",19903.52,20491.8,19609.38,20393.75,121320],["2016-11-01",20540.82,20540.82,20001.56,20001.56,37820],["2016-11-02",20001.56,20001.56,19511.33,19707.42,44180],["2016-11-03",19609.38,19609.38,18825.0,19609.38,56560],["2016-11-04",19168.16,19315.23,19119.14,19168.16,17690],["2016-11-07",19168.16,19217.19,19119.14,19217.19,18890],["2016-11-08",19119.14,19266.21,19021.09,19266.21,12750],["2016-11-09",19315.23,19315.23,18628.91,18825.0,25930],["2016-11-10",19168.16,19511.33,18923.05,19217.19,50190],["2016-11-11",19805.47,19805.47,19021.09,19021.09,15130],["2016-11-14",19119.14,19364.26,18726.95,18726.95,25500],["2016-11-15",19021.09,19021.09,18530.86,18530.86,54120],["2016-11-16",18530.86,18923.05,18432.81,18432.81,63470],["2016-11-17",18334.77,18628.91,18236.72,18334.77,34740],["2016-11-18",18432.81,18432.81,18138.67,18138.67,34620],["2016-11-21",18138.67,18236.72,17893.55,18040.63,31030],["2016-11-22",18040.63,18432.81,17942.58,18089.65,16660],["2016-11-23",18138.67,18530.86,18138.67,18334.77,26420],["2016-11-24",18334.77,18334.77,17942.58,18089.65,33480],["2016-11-25",17942.58,18236.72,17893.55,18089.65,17630],["2016-11-28",18138.67,18138.67,17942.58,17942.58,9330],["2016-11-29",17942.58,18040.63,17942.58,17942.58,25590],["2016-11-30",18138.67,18334.77,18040.63,18334.77,15990],["2016-12-01",18138.67,18236.72,18138.67,18138.67,6290],["2016-12-02",18040.63,18138.67,18040.63,18040.63,8080],["2016-12-05",18040.63,18040.63,17942.58,18040.63,6470],["2016-12-06",18040.63,18040.63,17746.48,17746.48,20050],["2016-12-07",17746.48,18138.67,17648.44,18089.65,8600],["2016-12-08",17942.58,18089.65,17942.58,18089.65,5460],["2016-12-09",17942.58,18040.63,17942.58,18040.63,12250],["2016-12-12",17991.6,17991.6,17844.53,17844.53,15210],["2016-12-13",17746.48,17795.51,17697.46,17746.48,19800],["2016-12-14",17746.48,18040.63,17746.48,18040.63,17280],["2016-12-15",17991.6,18138.67,17991.6,18138.67,7600],["2016-12-16",18138.67,18334.77,18138.67,18236.72,13210],["2016-12-19",18236.72,18530.86,18236.72,18432.81,8280],["2016-12-20",18432.81,18775.98,18432.81,18481.84,25950],["2016-12-21",18432.81,18432.81,18187.7,18236.72,11470],["2016-12-22",18334.77,18530.86,18236.72,18285.74,8610],["2016-12-23",18236.72,18236.72,18138.67,18187.7,7900],["2016-12-26",18138.67,18138.67,17893.55,18089.65,850],["2016-12-27",18481.84,18481.84,18089.65,18285.74,7310],["2016-12-28",18138.67,18481.84,18138.67,18481.84,1280],["2016-12-29",18138.67,18187.7,18040.63,18089.65,14200],["2016-12-30",17991.6,18236.72,17942.58,18089.65,2660],["2017-01-03",18089.65,18187.7,18040.63,18089.65,6820],["2017-01-04",18138.67,18530.86,18138.67,18334.77,5090],["2017-01-05",18334.77,18334.77,18334.77,18334.77,1700],["2017-01-06",18236.72,18628.91,18236.72,18383.79,24470],["2017-01-09",18383.79,18432.81,18236.72,18236.72,4310],["2017-01-10",18138.67,18383.79,18138.67,18236.72,14940],["2017-01-11",18236.72,18432.81,18187.7,18432.81,11060],["2017-01-12",18334.77,18383.79,18236.72,18383.79,6740],["2017-01-13",18383.79,19119.14,18334.77,19119.14,63570],["2017-01-16",19315.23,19315.23,18825.0,19119.14,6830],["2017-01-17",18923.05,19119.14,18726.95,18825.0,5970],["2017-01-18",18628.91,19021.09,18628.91,19021.09,8610],["2017-01-19",18923.05,18923.05,18923.05,18923.05,5740],["2017-01-20",18923.05,18923.05,18481.84,18481.84,3320],["2017-01-23",18726.95,19756.45,18726.95,19756.45,72800],["2017-01-24",20540.82,21129.1,20099.61,21129.1,133480],["2017-01-25",21129.1,21472.27,20785.94,21472.27,30270],["2017-02-02",21276.17,21864.45,20883.98,21570.31,35130],["2017-02-03",21472.27,22501.76,21276.17,22305.66,59520],["2017-02-06",22354.69,22354.69,21962.5,22011.52,32260],["2017-02-07",21962.5,22452.73,21962.5,22011.52,32480],["2017-02-08",22011.52,22158.59,21766.41,22060.55,47170],["2017-02-09",22060.55,22550.78,21864.45,21864.45,65270],["2017-02-10",21864.45,22354.69,21864.45,22256.64,33840],["2017-02-13",23384.18,23384.18,22354.69,22942.97,166170],["2017-02-14",23041.02,23433.2,22746.88,22746.88,16430],["2017-02-15",22648.83,22942.97,22550.78,22746.88,37300],["2017-02-16",22746.88,23139.06,22060.55,22746.88,58240],["2017-02-17",22550.78,22550.78,21570.31,21962.5,63810],["2017-02-20",21962.5,22844.92,21962.5,22452.73,54140],["2017-02-21",22844.92,22844.92,22452.73,22648.83,62480],["2017-02-22",22648.83,22648.83,22354.69,22648.83,35970],["2017-02-23",23041.02,23041.02,22256.64,22256.64,32260],["2017-02-24",22256.64,22256.64,22011.52,22060.55,51670],["2017-02-27",21864.45,22452.73,21864.45,22256.64,15310],["2017-02-28",22256.64,22256.64,21864.45,22158.59,49830],["2017-03-01",22158.59,22256.64,21766.41,22060.55,35180],["2017-03-02",22256.64,23041.02,22256.64,22942.97,248150],["2017-03-03",24021.48,24511.72,23923.44,24511.72,542590],["2017-03-06",25492.19,26227.54,25492.19,25590.23,194870],["2017-03-07",25590.23,26080.47,24609.77,25786.33,70240],["2017-03-08",25492.19,25688.28,24756.84,24903.91,101490],["2017-03-09",24609.77,25688.28,24609.77,25394.14,69960],["2017-03-10",25394.14,25786.33,24903.91,25001.95,49390],["2017-03-13",24021.48,24119.53,23286.13,23286.13,378160],["2017-03-14",22746.88,23041.02,22354.69,23041.02,116370],["2017-03-15",22746.88,23041.02,22452.73,22550.78,58930],["2017-03-16",22452.73,22746.88,22354.69,22746.88,66340],["2017-03-17",22746.88,24021.48,22599.8,23041.02,108990],["2017-03-20",24217.58,24609.77,24119.53,24609.77,277240],["2017-03-21",25884.38,25884.38,24511.72,24707.81,103660],["2017-03-22",24511.72,24707.81,23629.3,24021.48,106670],["2017-03-23",23923.44,24315.63,23188.09,23629.3,112560],["2017-03-24",23531.25,25247.07,23531.25,25247.07,394180],["2017-03-27",25394.14,25492.19,24413.67,24903.91,113290],["2017-03-28",24756.84,25149.02,24413.67,24413.67,46420],["2017-03-29",24413.67,24903.91,24021.48,24707.81,160820],["2017-03-30",24707.81,24903.91,24413.67,24805.86,87100],["2017-03-31",24805.86,24805.86,23629.3,23629.3,64460],["2017-04-03",23629.3,24119.53,23531.25,23825.39,52330],["2017-04-04",23629.3,23629.3,23237.11,23384.18,109360],["2017-04-05",23237.11,23531.25,23041.02,23335.16,27530],["2017-04-07",23335.16,23825.39,23286.13,23727.34,48400],["2017-04-10",23335.16,23531.25,23237.11,23237.11,24310],["2017-04-11",23237.11,23678.32,23139.06,23531.25,39970],["2017-04-12",23433.2,23433.2,23041.02,23335.16,39140],["2017-04-13",23335.16,23629.3,23041.02,23237.11,33060],["2017-04-14",23041.02,23041.02,22648.83,22648.83,16270],["2017-04-17",22746.88,22795.9,21619.34,21619.34,41900],["2017-04-18",22256.64,22648.83,21766.41,22648.83,43980],["2017-04-19",22648.83,22844.92,22109.57,22844.92,18430],["2017-04-20",22060.55,24364.65,22060.55,23531.25,185060],["2017-04-21",24021.48,25149.02,23825.39,25149.02,352510],["2017-04-24",25296.09,25394.14,24756.84,25394.14,170140],["2017-04-25",25198.05,25443.16,24756.84,24903.91,73700],["2017-04-26",25001.95,25001.95,24266.6,24511.72,29110],["2017-04-27",24511.72,24707.81,24119.53,24511.72,47840],["2017-04-28",24217.58,24511.72,24119.53,24119.53,21480],["2017-05-03",24119.53,24119.53,23776.37,23825.39,80100],["2017-05-04",23727.34,24609.77,23727.34,23923.44,58250],["2017-05-05",24021.48,24658.79,24021.48,24609.77,30030],["2017-05-08",24805.86,24805.86,24168.55,24217.58,22810],["2017-05-09",24217.58,25050.98,24217.58,24707.81,133960],["2017-05-10",24315.63,24707.81,24217.58,24511.72,60200],["2017-05-11",24413.67,24805.86,24315.63,24609.77,137240],["2017-05-12",24511.72,24511.72,23825.39,24021.48,162700],["2017-05-15",24119.53,24119.53,23531.25,23825.39,68070],["2017-05-16",23629.3,23825.39,23237.11,23825.39,94870],["2017-05-17",23825.39,24021.48,23335.16,23923.44,53210],["2017-05-18",23531.25,23531.25,23041.02,23041.02,57780],["2017-05-19",23335.16,23482.23,23041.02,23237.11,31050],["2017-05-22",23433.2,23531.25,23139.06,23384.18,33570],["2017-05-23",23531.25,23629.3,23139.06,23433.2,46260],["2017-05-24",23139.06,23531.25,23139.06,23237.11,23840],["2017-05-25",23629.3,23825.39,23433.2,23531.25,56630],["2017-05-26",23531.25,24021.48,23531.25,24021.48,12240],["2017-05-29",24021.48,24315.63,23727.34,23923.44,8440],["2017-05-30",23923.44,23923.44,23139.06,23433.2,36290],["2017-05-31",23139.06,23433.2,23041.02,23041.02,26110],["2017-06-01",23041.02,23531.25,23041.02,23335.16,21020],["2017-06-02",23825.39,23825.39,23188.09,23237.11,4650],["2017-06-05",23433.2,23874.41,23237.11,23629.3,40160],["2017-06-06",23727.34,23727.34,23237.11,23531.25,27660],["2017-06-07",23433.2,23629.3,23433.2,23531.25,12350],["2017-06-08",23531.25,23531.25,23286.13,23286.13,19010],["2017-06-09",23433.2,23531.25,23335.16,23433.2,62550],["2017-06-12",24511.72,24903.91,23629.3,24903.91,123560],["2017-06-13",25100.0,25982.42,25100.0,25982.42,65370],["2017-06-14",26178.52,26276.56,25492.19,25737.3,874450],["2017-06-15",25492.19,25737.3,25001.95,25590.23,64980],["2017-06-16",25786.33,25786.33,25001.95,25394.14,36280],["2017-06-19",25394.14,25590.23,25001.95,25296.09,34880],["2017-06-20",25050.98,25198.05,24707.81,24756.84,46180],["2017-06-21",24609.77,25001.95,24315.63,24805.86,38400],["2017-06-22",24609.77,25198.05,24609.77,25100.0,23720],["2017-06-23",25900.0,26850.0,25500.0,26500.0,80960],["2017-06-26",27200.0,27200.0,26500.0,26900.0,64610],["2017-06-27",27500.0,27500.0,26900.0,27200.0,54880],["2017-06-28",27200.0,27200.0,27000.0,27100.0,11800],["2017-06-29",27100.0,27200.0,26800.0,26800.0,9500],["2017-06-30",26800.0,27000.0,26400.0,26800.0,34460],["2017-07-03",27000.0,28100.0,26700.0,27900.0,42610],["2017-07-04",28900.0,28900.0,27600.0,28200.0,11770],["2017-07-05",27400.0,28000.0,27000.0,28000.0,7340],["2017-07-06",28000.0,28500.0,27250.0,27950.0,10040],["2017-07-07",28000.0,28000.0,27300.0,27300.0,16980],["2017-07-10",27200.0,27500.0,27100.0,27400.0,33230],["2017-07-11",27400.0,28000.0,27200.0,27200.0,15580],["2017-07-12",27200.0,27950.0,27200.0,27850.0,10680],["2017-07-13",27850.0,28000.0,27600.0,27900.0,5470],["2017-07-14",27950.0,28450.0,27900.0,28000.0,40370],["2017-07-17",29950.0,29950.0,29950.0,29950.0,32790],["2017-07-18",32000.0,32000.0,31100.0,32000.0,469400],["2017-07-19",32000.0,34200.0,32000.0,34000.0,170570],["2017-07-20",34600.0,34600.0,33000.0,33500.0,49720],["2017-07-21",33400.0,34500.0,32500.0,33900.0,104650],["2017-07-24",33800.0,33800.0,32900.0,33500.0,71310],["2017-07-25",33200.0,35800.0,33200.0,35750.0,181470],["2017-07-26",37500.0,38000.0,36800.0,37000.0,40270],["2017-07-27",37000.0,38100.0,36800.0,38000.0,70900],["2017-07-28",39000.0,39000.0,37300.0,38000.0,54210],["2017-07-31",38000.0,38000.0,35800.0,36000.0,128140],["2017-08-01",36400.0,37000.0,35600.0,36500.0,54660],["2017-08-02",38000.0,38000.0,36000.0,36900.0,28390],["2017-08-03",36900.0,36900.0,35900.0,36500.0,41840],["2017-08-04",36500.0,36500.0,36000.0,36400.0,59540],["2017-08-07",36400.0,36400.0,35300.0,35600.0,102250],["2017-08-08",35600.0,36900.0,35000.0,36100.0,66120],["2017-08-09",36500.0,36500.0,35200.0,36050.0,18410],["2017-08-10",35650.0,37500.0,35600.0,37500.0,43700],["2017-08-11",37800.0,37800.0,37000.0,37500.0,19850],["2017-08-14",37100.0,39500.0,37100.0,38900.0,74050],["2017-08-15",38900.0,38900.0,38000.0,38900.0,32430],["2017-08-16",38200.0,39300.0,38100.0,39200.0,22000],["2017-08-17",39000.0,39200.0,38700.0,39200.0,43300],["2017-08-18",38700.0,39000.0,38500.0,38900.0,23510],["2017-08-21",38200.0,38950.0,38000.0,38600.0,45900],["2017-08-22",38400.0,38400.0,36900.0,37000.0,45330],["2017-08-23",37000.0,37450.0,35600.0,37000.0,52940],["2017-08-24",37450.0,38000.0,36500.0,37000.0,32940],["2017-08-25",37800.0,37800.0,36000.0,36200.0,65690],["2017-08-28",36200.0,37400.0,36000.0,37000.0,35420],["2017-08-29",37000.0,38400.0,37000.0,37900.0,34070],["2017-08-30",38300.0,38300.0,37100.0,37800.0,38200],["2017-08-31",37500.0,38300.0,37350.0,37900.0,27820],["2017-09-01",37900.0,38500.0,37700.0,38500.0,43080],["2017-09-05",38400.0,38600.0,38400.0,38500.0,24250],["2017-09-06",38400.0,38550.0,37900.0,38000.0,24340],["2017-09-07",38000.0,38000.0,37400.0,37700.0,18460],["2017-09-08",38200.0,38200.0,36900.0,37000.0,40330],["2017-09-11",37000.0,37500.0,36500.0,37450.0,16280],["2017-09-12",37000.0,38000.0,36800.0,37400.0,47840],["2017-09-13",37150.0,38000.0,37150.0,37200.0,32080],["2017-09-14",37150.0,39800.0,37100.0,39800.0,82210],["2017-09-15",42300.0,42300.0,40500.0,40800.0,37610],["2017-09-18",41000.0,43000.0,41000.0,42000.0,40910],["2017-09-19",42000.0,42600.0,41600.0,42600.0,26670],["2017-09-20",43000.0,43000.0,42100.0,42500.0,32570],["2017-09-21",42600.0,45250.0,42600.0,45250.0,37340],["2017-09-22",45250.0,46200.0,45150.0,45600.0,32230],["2017-09-25",46000.0,46000.0,43600.0,44500.0,9890],["2017-09-26",44500.0,44500.0,43300.0,44000.0,25610],["2017-09-27",43700.0,46000.0,43300.0,46000.0,13950],["2017-09-28",46000.0,46000.0,45000.0,45900.0,5430],["2017-09-29",46600.0,46600.0,44300.0,45000.0,11410],["2017-10-02",45000.0,45500.0,44400.0,45100.0,10910],["2017-10-03",45100.0,45100.0,43800.0,45100.0,17020],["2017-10-04",45100.0,45900.0,45100.0,45900.0,11110],["2017-10-05",45900.0,47000.0,45900.0,46500.0,34250],["2017-10-06",46500.0,47100.0,46350.0,46900.0,23400],["2017-10-09",47500.0,49700.0,46500.0,48700.0,69560],["2017-10-10",49500.0,49500.0,48250.0,48700.0,28180],["2017-10-11",48300.0,49000.0,48200.0,48700.0,29210],["2017-10-12",48500.0,49000.0,47700.0,49000.0,32450],["2017-10-13",48600.0,49000.0,48100.0,49000.0,6340],["2017-10-16",50000.0,52400.0,50000.0,52000.0,61710],["2017-10-17",53000.0,54000.0,51600.0,52000.0,43840],["2017-10-18",52000.0,52000.0,48400.0,48400.0,88750],["2017-10-19",45050.0,51700.0,45050.0,51700.0,581980],["2017-10-20",55300.0,55300.0,52500.0,55000.0,166570],["2017-10-23",54000.0,57000.0,53000.0,56000.0,176760],["2017-10-24",54700.0,58500.0,54600.0,58200.0,198120],["2017-10-25",58500.0,61000.0,58200.0,59000.0,157690],["2017-10-26",58500.0,59500.0,57900.0,58000.0,60320],["2017-10-27",57700.0,58900.0,57300.0,58900.0,49870],["2017-10-30",60000.0,62900.0,60000.0,61900.0,212720],["2017-10-31",63500.0,66200.0,61000.0,66200.0,214440],["2017-11-01",66300.0,70500.0,66200.0,68100.0,204870],["2017-11-02",68100.0,69000.0,63400.0,63400.0,442170],["2017-11-03",61400.0,65900.0,61400.0,62900.0,154580],["2017-11-06",62900.0,62900.0,59600.0,61500.0,179380],["2017-11-07",61500.0,65300.0,61500.0,63500.0,66720],["2017-11-08",63500.0,66200.0,63500.0,66200.0,81770],["2017-11-09",66300.0,67500.0,64000.0,65000.0,72920],["2017-11-10",64500.0,65000.0,63300.0,65000.0,108440],["2017-11-13",65000.0,65000.0,62500.0,63100.0,106920],["2017-11-14",63000.0,65600.0,62900.0,65500.0,71740],["2017-11-15",65500.0,69200.0,65300.0,68500.0,143250],["2017-11-16",68900.0,68900.0,67200.0,68000.0,58870],["2017-11-17",68000.0,68500.0,67300.0,67600.0,47240],["2017-11-20",67600.0,69600.0,67400.0,69100.0,76640],["2017-11-21",69100.0,69100.0,64300.0,67900.0,64890],["2017-11-22",67900.0,68000.0,67100.0,68000.0,53210],["2017-11-23",68000.0,70500.0,68000.0,69900.0,131730],["2017-11-24",69900.0,72600.0,69500.0,72500.0,60510],["2017-11-27",73000.0,77000.0,73000.0,76700.0,70090],["2017-11-28",77500.0,80200.0,75800.0,75800.0,70440],["2017-11-29",76500.0,79000.0,76500.0,78000.0,59480],["2017-11-30",78000.0,79000.0,77300.0,78400.0,31090],["2017-12-01",78500.0,78500.0,76300.0,78400.0,54350],["2017-12-04",77800.0,78000.0,76700.0,76800.0,59670],["2017-12-05",76800.0,76800.0,75100.0,75100.0,32820],["2017-12-06",74600.0,79000.0,73900.0,79000.0,58530],["2017-12-07",79000.0,79000.0,77000.0,77900.0,17000],["2017-12-08",77000.0,78500.0,77000.0,78000.0,9830],["2017-12-11",78000.0,81200.0,77000.0,80000.0,75310],["2017-12-12",80000.0,80300.0,79000.0,80000.0,54070],["2017-12-13",80000.0,82900.0,79000.0,82000.0,64180],["2017-12-14",83200.0,87700.0,83200.0,87700.0,139380],["2017-12-15",89300.0,93000.0,87600.0,87600.0,56230],["2017-12-18",87600.0,90800.0,87600.0,90800.0,42960],["2017-12-19",91500.0,91500.0,87000.0,87800.0,61670],["2017-12-20",87500.0,90700.0,87500.0,89000.0,39890],["2017-12-21",89000.0,89000.0,87800.0,88400.0,48360],["2017-12-22",88000.0,88200.0,82900.0,83500.0,74740],["2017-12-25",83000.0,83500.0,80500.0,81500.0,177850],["2017-12-26",81500.0,84000.0,79500.0,84000.0,187590],["2017-12-27",84800.0,86300.0,84400.0,85000.0,45310],["2017-12-28",85900.0,86000.0,83000.0,83200.0,93970],["2017-12-29",83000.0,84000.0,82000.0,82500.0,56990],["2018-01-02",82300.0,84800.0,82300.0,83000.0,48400],["2018-01-03",82500.0,82800.0,80500.0,81100.0,93820],["2018-01-04",80300.0,83800.0,80300.0,83000.0,48790],["2018-01-05",83000.0,83200.0,81500.0,82300.0,36780],["2018-01-08",82900.0,82900.0,81000.0,82300.0,29400],["2018-01-09",82000.0,82200.0,80800.0,81000.0,27680],["2018-01-10",80200.0,81200.0,80200.0,81000.0,43110],["2018-01-11",80600.0,80700.0,78900.0,79000.0,56800],["2018-01-12",78000.0,79800.0,75400.0,77500.0,80190],["2018-01-15",77600.0,77600.0,74000.0,74000.0,52790],["2018-01-16",74000.0,75400.0,69800.0,69900.0,91450],["2018-01-17",69000.0,72800.0,67100.0,71000.0,56790],["2018-01-18",69000.0,73600.0,69000.0,73600.0,33820],["2018-01-19",78700.0,78700.0,78700.0,78700.0,29530],["2018-01-22",84200.0,84200.0,81100.0,84200.0,176570],["2018-01-25",84500.0,84700.0,79200.0,79200.0,229840],["2018-01-26",79900.0,81900.0,79000.0,79500.0,37810],["2018-01-29",79500.0,79500.0,74000.0,74000.0,67420],["2018-01-30",72200.0,73900.0,70000.0,70500.0,90250],["2018-01-31",71000.0,73900.0,70000.0,72000.0,58610],["2018-02-01",72000.0,72000.0,67000.0,68400.0,147540],["2018-02-02",68400.0,72600.0,68400.0,72100.0,47100],["2018-02-05",72100.0,72100.0,70000.0,70500.0,35540],["2018-02-06",65600.0,70500.0,65600.0,69000.0,127040],["2018-02-07",72000.0,72000.0,69200.0,70900.0,44220],["2018-02-08",70000.0,71400.0,69500.0,70400.0,9690],["2018-02-09",67300.0,72300.0,66300.0,71000.0,45570],["2018-02-12",71000.0,72000.0,68800.0,71400.0,33590],["2018-02-13",71000.0,71900.0,70400.0,71000.0,25400],["2018-02-21",71200.0,74500.0,71200.0,73600.0,33330],["2018-02-22",73600.0,73900.0,72000.0,72400.0,19920],["2018-02-23",72000.0,72900.0,71900.0,72700.0,33940],["2018-02-26",72500.0,72500.0,70700.0,70700.0,54580],["2018-02-27",70000.0,70900.0,69000.0,70600.0,52170],["2018-02-28",70400.0,71300.0,70400.0,71200.0,11150],["2018-03-01",71800.0,72000.0,69500.0,71500.0,15010],["2018-03-02",70700.0,71700.0,70700.0,71300.0,10910],["2018-03-05",71000.0,72900.0,70500.0,72200.0,50160],["2018-03-06",72200.0,77200.0,72000.0,77200.0,89190],["2018-03-07",79800.0,79800.0,71800.0,71800.0,287490],["2018-03-08",66800.0,66800.0,66800.0,66800.0,117880],["2018-03-09",62200.0,62200.0,62200.0,62200.0,47390],["2018-03-12",57900.0,57900.0,57900.0,57900.0,46180],["2018-03-13",53900.0,53900.0,53900.0,53900.0,12520],["2018-03-14",50200.0,50200.0,50200.0,50200.0,9080],["2018-03-15",46700.0,53000.0,46700.0,46700.0,1085280],["2018-03-16",43450.0,49950.0,43450.0,47200.0,999850],["2018-03-19",50000.0,50500.0,47900.0,50500.0,154230],["2018-03-20",47000.0,48900.0,47000.0,47000.0,241820],["2018-03-21",43750.0,43750.0,43750.0,43750.0,97740],["2018-03-22",40700.0,40700.0,40700.0,40700.0,18710],["2018-03-23",37900.0,37900.0,37900.0,37900.0,11250],["2018-03-26",35250.0,35250.0,35250.0,35250.0,82720],["2018-03-27",37700.0,37700.0,37500.0,37700.0,850400],["2018-03-28",40300.0,40300.0,39100.0,39200.0,350500],["2018-03-29",39500.0,40000.0,36500.0,36800.0,140670],["2018-03-30",36500.0,39000.0,35200.0,38400.0,169490],["2018-04-02",38500.0,38500.0,37500.0,37500.0,128900],["2018-04-03",37000.0,37500.0,34900.0,35000.0,249270],["2018-04-04",35000.0,36000.0,35000.0,35500.0,68460],["2018-04-05",35950.0,37300.0,35950.0,37150.0,113100],["2018-04-06",37700.0,37700.0,36200.0,36950.0,63090],["2018-04-09",36500.0,36500.0,35500.0,36000.0,85200],["2018-04-10",35500.0,36000.0,35200.0,35800.0,123680],["2018-04-11",35800.0,36000.0,34800.0,34800.0,59760],["2018-04-12",34000.0,35000.0,33500.0,34800.0,44770],["2018-04-13",35000.0,35500.0,34400.0,34800.0,18890],["2018-04-16",34000.0,34000.0,32400.0,32600.0,137450],["2018-04-17",32600.0,32650.0,30500.0,30700.0,134930],["2018-04-18",30700.0,31900.0,30200.0,31400.0,45020],["2018-04-19",31100.0,31400.0,30100.0,30300.0,58670],["2018-04-20",31000.0,31300.0,30000.0,31000.0,28730],["2018-04-23",31000.0,33150.0,31000.0,32700.0,53520],["2018-04-24",32000.0,32900.0,31500.0,32400.0,27050],["2018-04-26",31900.0,32100.0,30500.0,31000.0,42610],["2018-04-27",30000.0,31100.0,30000.0,31100.0,37090],["2018-05-02",30800.0,31200.0,30700.0,31100.0,41310],["2018-05-03",30800.0,31300.0,30700.0,31000.0,13490],["2018-05-04",31400.0,31400.0,30900.0,31000.0,11350],["2018-05-07",31750.0,31800.0,30750.0,31600.0,23190],["2018-05-08",31600.0,31600.0,30600.0,30800.0,14170],["2018-05-09",30800.0,31000.0,30300.0,30600.0,10800],["2018-05-10",30000.0,30400.0,29600.0,29600.0,23690],["2018-05-11",29350.0,29500.0,28850.0,29500.0,11950],["2018-05-14",30000.0,30800.0,29000.0,30800.0,442780],["2018-05-15",31000.0,31200.0,30800.0,31000.0,19620],["2018-05-16",31000.0,31000.0,29500.0,29900.0,8860],["2018-05-17",30100.0,30500.0,29900.0,29900.0,6770],["2018-05-18",30000.0,30000.0,29000.0,29500.0,24470],["2018-05-21",29500.0,30500.0,29100.0,29600.0,438560],["2018-05-22",29500.0,30000.0,28350.0,28400.0,13470],["2018-05-23",28300.0,28400.0,28100.0,28100.0,25150],["2018-05-24",28000.0,28850.0,27800.0,28100.0,12080],["2018-05-25",28100.0,28100.0,27000.0,27200.0,12780],["2018-05-28",28400.0,28400.0,25300.0,25500.0,19370],["2018-05-29",26000.0,27250.0,25400.0,27200.0,40200],["2018-05-30",27000.0,28000.0,27000.0,27750.0,18680],["2018-05-31",27750.0,28450.0,27000.0,28300.0,12940],["2018-06-01",28350.0,28500.0,27800.0,28350.0,22650],["2018-06-04",28450.0,28800.0,27500.0,28200.0,81240],["2018-06-05",28200.0,28500.0,27900.0,28100.0,17700],["2018-06-06",28300.0,28300.0,27500.0,28200.0,21750],["2018-06-07",28200.0,28600.0,28000.0,28400.0,199700],["2018-06-08",28900.0,30350.0,28500.0,30350.0,220460],["2018-06-11",32400.0,32450.0,31900.0,32450.0,191890],["2018-06-12",33950.0,34700.0,32800.0,34700.0,312070],["2018-06-13",35000.0,35850.0,33100.0,34050.0,124250],["2018-06-14",33500.0,34000.0,32700.0,32700.0,131900],["2018-06-15",31500.0,33500.0,31500.0,33500.0,81090],["2018-06-18",33500.0,33950.0,32700.0,33500.0,43980],["2018-06-19",32800.0,32800.0,31200.0,31200.0,79560],["2018-06-20",31500.0,31500.0,29550.0,29700.0,55920],["2018-06-21",29700.0,31750.0,29600.0,30200.0,67790],["2018-06-22",30500.0,31800.0,30000.0,30900.0,23320],["2018-06-25",31000.0,31500.0,30500.0,30500.0,17960],["2018-06-26",30200.0,31300.0,29900.0,31000.0,27420],["2018-06-27",30300.0,31000.0,29900.0,29900.0,18000],["2018-06-28",29900.0,30200.0,29200.0,30200.0,31520],["2018-06-29",30200.0,30600.0,29500.0,29800.0,13470],["2018-07-02",28900.0,29500.0,27850.0,27850.0,40320],["2018-07-03",27850.0,28000.0,26050.0,26350.0,51890],["2018-07-04",26350.0,28150.0,26350.0,27500.0,26840],["2018-07-05",28450.0,28450.0,26600.0,26600.0,24850],["2018-07-06",27000.0,27450.0,26000.0,27350.0,17180],["2018-07-09",28100.0,28650.0,27800.0,27900.0,56420],["2018-07-10",28300.0,28650.0,27900.0,28500.0,26040],["2018-07-11",27800.0,28950.0,27600.0,28300.0,42490],["2018-07-12",28500.0,29800.0,28000.0,29700.0,27130],["2018-07-13",29700.0,31500.0,29000.0,30850.0,33740],["2018-07-16",30800.0,31950.0,30600.0,30800.0,18720],["2018-07-17",30800.0,31450.0,30800.0,30900.0,28300],["2018-07-18",31500.0,32000.0,30700.0,31950.0,39750],["2018-07-19",31950.0,31950.0,30700.0,31500.0,8290],["2018-07-20",31000.0,33700.0,31000.0,33700.0,96200],["2018-07-23",34800.0,35500.0,34000.0,34300.0,62420],["2018-07-24",34300.0,35300.0,33000.0,33050.0,48710],["2018-07-25",33050.0,33700.0,32000.0,33050.0,47120],["2018-07-26",32300.0,33200.0,31000.0,31000.0,24100],["2018-07-27",31700.0,33000.0,30500.0,31950.0,28950],["2018-07-30",31900.0,32500.0,31200.0,31200.0,34600],["2018-07-31",31050.0,31900.0,30850.0,31500.0,28890],["2018-08-01",31550.0,31950.0,31000.0,31050.0,18480],["2018-08-02",31500.0,31500.0,30900.0,31100.0,16800],["2018-08-03",31100.0,31500.0,30700.0,31100.0,19100],["2018-08-06",32000.0,32050.0,30600.0,31950.0,35410],["2018-08-07",31800.0,31950.0,31000.0,31000.0,11710],["2018-08-08",30800.0,31800.0,30500.0,31500.0,8190],["2018-08-09",31900.0,31900.0,31000.0,31000.0,22550],["2018-08-10",31000.0,31350.0,30900.0,31000.0,15820],["2018-08-13",31000.0,31000.0,30500.0,31000.0,24260],["2018-08-14",30700.0,31500.0,30700.0,30800.0,19470],["2018-08-15",31350.0,31350.0,30350.0,30350.0,29260],["2018-08-16",30300.0,30500.0,29700.0,29800.0,25190],["2018-08-17",29800.0,30200.0,29700.0,30000.0,7520],["2018-08-20",30300.0,30300.0,29600.0,30250.0,30340],["2018-08-21",30300.0,30300.0,29450.0,29600.0,35140],["2018-08-22",30000.0,30100.0,29600.0,29900.0,15020],["2018-08-23",30150.0,30150.0,29700.0,29900.0,11710],["2018-08-24",29800.0,29900.0,29500.0,29900.0,27330],["2018-08-27",30000.0,30000.0,29400.0,29400.0,47830],["2018-08-28",29400.0,29800.0,29100.0,29250.0,27670],["2018-08-29",29100.0,29250.0,28900.0,28900.0,20830],["2018-08-30",28800.0,29150.0,28700.0,28900.0,24060],["2018-08-31",28900.0,29100.0,28600.0,29000.0,23630],["2018-09-04",29000.0,29000.0,28300.0,28500.0,15480],["2018-09-05",28500.0,28500.0,27300.0,27800.0,21380],["2018-09-06",27800.0,28000.0,27600.0,27600.0,14800],["2018-09-07",27500.0,28200.0,27500.0,28000.0,21950],["2018-09-10",28200.0,28200.0,27750.0,27800.0,12740],["2018-09-11",27700.0,28000.0,27700.0,28000.0,13760],["2018-09-12",27950.0,29950.0,27900.0,29950.0,49690],["2018-09-13",32000.0,32000.0,31500.0,32000.0,161520],["2018-09-14",33000.0,33700.0,31350.0,31350.0,109440],["2018-09-17",31350.0,32000.0,30000.0,30700.0,48690],["2018-09-18",30700.0,31500.0,29600.0,31400.0,48880],["2018-09-19",31800.0,31800.0,31050.0,31500.0,41750],["2018-09-20",31500.0,31500.0,30500.0,30800.0,44730],["2018-09-21",30400.0,31300.0,30000.0,30700.0,43580],["2018-09-24",30700.0,30700.0,30100.0,30500.0,26230],["2018-09-25",30700.0,31000.0,30300.0,30950.0,36700],["2018-09-26",31400.0,33100.0,31100.0,33100.0,97530],["2018-09-27",34700.0,35400.0,34500.0,35400.0,280850],["2018-09-28",36550.0,36600.0,34900.0,35100.0,127930],["2018-10-01",35100.0,35300.0,34300.0,34500.0,62480],["2018-10-02",34150.0,35100.0,33650.0,35050.0,67720],["2018-10-03",35100.0,37500.0,34700.0,37500.0,85000],["2018-10-04",38000.0,39950.0,38000.0,39400.0,138750],["2018-10-05",39400.0,39400.0,38100.0,38700.0,84620],["2018-10-08",38300.0,41400.0,38100.0,40000.0,126480],["2018-10-09",40000.0,42800.0,40000.0,41700.0,212600],["2018-10-10",42500.0,44500.0,42000.0,44500.0,132830],["2018-10-11",41800.0,44000.0,41400.0,41400.0,163390],["2018-10-12",38550.0,43500.0,38550.0,42200.0,213470],["2018-10-15",42200.0,44750.0,42000.0,43000.0,134430],["2018-10-16",43000.0,43500.0,40700.0,41600.0,113010],["2018-10-17",42000.0,42000.0,38700.0,38700.0,159470],["2018-10-18",37200.0,39600.0,36000.0,39600.0,165070],["2018-10-19",39600.0,42000.0,38600.0,40700.0,81360],["2018-10-22",40700.0,43000.0,40700.0,42000.0,128730],["2018-10-23",42000.0,42000.0,40000.0,40500.0,117960],["2018-10-24",40500.0,41000.0,38500.0,38500.0,103750],["2018-10-25",36000.0,37500.0,35850.0,36900.0,137190],["2018-10-26",36900.0,38500.0,35700.0,35700.0,49640],["2018-10-29",36000.0,36000.0,34200.0,34200.0,86150],["2018-10-30",34300.0,35800.0,33700.0,34400.0,43450],["2018-10-31",36400.0,36400.0,35000.0,36000.0,46670],["2018-11-01",36400.0,37000.0,35300.0,36000.0,41100],["2018-11-02",36000.0,37800.0,36000.0,37700.0,82900],["2018-11-05",37700.0,37700.0,36500.0,37400.0,31180],["2018-11-06",38000.0,38000.0,36800.0,37200.0,33900],["2018-11-07",37200.0,37200.0,36400.0,37000.0,44020],["2018-11-08",37000.0,37800.0,36200.0,37300.0,28650],["2018-11-09",37300.0,37300.0,36000.0,36000.0,38320],["2018-11-12",35600.0,36300.0,35400.0,35850.0,28790],["2018-11-13",35000.0,35500.0,34800.0,35050.0,42640],["2018-11-14",35050.0,36200.0,35000.0,35000.0,40260],["2018-11-15",35000.0,35900.0,34850.0,35100.0,25110],["2018-11-16",36200.0,36200.0,35600.0,36050.0,22000],["2018-11-19",36500.0,36700.0,35800.0,36050.0,17890],["2018-11-20",35500.0,36400.0,35500.0,36100.0,21150],["2018-11-21",35550.0,36100.0,35400.0,36100.0,36510],["2018-11-22",36100.0,36200.0,35750.0,36000.0,11710],["2018-11-23",36200.0,36200.0,35600.0,36000.0,18140],["2018-11-26",36000.0,36000.0,35000.0,35500.0,21840],["2018-11-27",35700.0,35850.0,35000.0,35300.0,32740],["2018-11-28",35300.0,35300.0,34700.0,34700.0,39790],["2018-11-29",34700.0,35800.0,34500.0,34850.0,24690],["2018-11-30",35650.0,35650.0,34800.0,34850.0,14230],["2018-12-03",35500.0,35800.0,35100.0,35750.0,20540],["2018-12-04",35800.0,35800.0,35300.0,35600.0,21590],["2018-12-05",35500.0,35500.0,34600.0,34850.0,40930],["2018-12-06",34700.0,34850.0,34350.0,34500.0,42940],["2018-12-07",34500.0,35600.0,34500.0,35500.0,80060],["2018-12-10",35600.0,35600.0,34750.0,34800.0,23780],["2018-12-11",34800.0,35500.0,34800.0,35000.0,22660],["2018-12-12",35200.0,35250.0,34600.0,35000.0,8630],["2018-12-13",35000.0,35300.0,34800.0,35000.0,23130],["2018-12-14",35000.0,35000.0,34600.0,34600.0,10900],["2018-12-17",34800.0,34800.0,33800.0,33800.0,10070],["2018-12-18",33500.0,33500.0,31500.0,31800.0,39020],["2018-12-19",32450.0,32800.0,31300.0,31950.0,14880],["2018-12-20",32400.0,33500.0,31700.0,32000.0,10150],["2018-12-21",31300.0,31900.0,31000.0,31600.0,28590],["2018-12-24",32000.0,32500.0,31600.0,31900.0,19040],["2018-12-25",31500.0,31800.0,30000.0,31000.0,18050],["2018-12-26",31500.0,31500.0,31000.0,31000.0,32000],["2018-12-27",32350.0,32350.0,31200.0,31300.0,14210],["2018-12-28",31100.0,32350.0,31000.0,31350.0,9990],["2019-01-02",31350.0,32000.0,30800.0,30800.0,24180],["2019-01-03",30800.0,30800.0,28750.0,29400.0,26040],["2019-01-04",29000.0,29400.0,28000.0,29400.0,42540],["2019-01-07",30100.0,30900.0,30000.0,30300.0,16090],["2019-01-08",30700.0,31300.0,30200.0,30550.0,28880],["2019-01-09",31250.0,32650.0,31200.0,32650.0,33650],["2019-01-10",34200.0,34900.0,34100.0,34900.0,65260],["2019-01-11",36300.0,36750.0,33700.0,35000.0,135450],["2019-01-14",34000.0,36500.0,34000.0,35700.0,78050],["2019-01-15",35250.0,36200.0,35150.0,35850.0,20740],["2019-01-16",35900.0,35900.0,33850.0,35550.0,14060],["2019-01-17",35550.0,35700.0,35200.0,35200.0,16620],["2019-01-18",35200.0,36100.0,33500.0,35900.0,41260],["2019-01-21",35300.0,35500.0,33400.0,33400.0,164280],["2019-01-22",33400.0,34200.0,32050.0,32250.0,36650],["2019-01-23",31900.0,32800.0,31900.0,32250.0,11630],["2019-01-24",33000.0,33000.0,32200.0,32350.0,18990],["2019-01-25",32400.0,33500.0,32300.0,33000.0,47140],["2019-01-28",33450.0,33450.0,31000.0,31200.0,23240],["2019-01-29",31200.0,32000.0,30100.0,31200.0,29090],["2019-01-30",32600.0,32600.0,31000.0,31600.0,12500],["2019-01-31",31600.0,32900.0,31500.0,32000.0,11290],["2019-02-01",31800.0,31800.0,31200.0,31650.0,9880],["2019-02-11",31650.0,31800.0,31500.0,31700.0,14100],["2019-02-12",32100.0,32750.0,31700.0,32350.0,37860],["2019-02-13",32400.0,32800.0,31600.0,32350.0,15180],["2019-02-14",32350.0,32700.0,32000.0,32600.0,18440],["2019-02-15",31550.0,32500.0,31550.0,32350.0,18770],["2019-02-18",32300.0,32350.0,31900.0,32250.0,20820],["2019-02-19",32100.0,32300.0,31750.0,31750.0,32590],["2019-02-20",31550.0,31950.0,31550.0,31600.0,23040],["2019-02-21",31600.0,32150.0,31550.0,32000.0,16220],["2019-02-22",32000.0,32100.0,31500.0,32000.0,38340],["2019-02-25",31550.0,32100.0,31550.0,31950.0,37170],["2019-02-26",32000.0,32150.0,31700.0,31700.0,15290],["2019-02-27",31700.0,31800.0,31300.0,31800.0,39360],["2019-02-28",31900.0,31900.0,31500.0,31600.0,14990],["2019-03-01",31400.0,31800.0,31400.0,31700.0,30990],["2019-03-04",31700.0,33900.0,31700.0,33900.0,104450],["2019-03-05",34700.0,35800.0,33500.0,34300.0,95050],["2019-03-06",34000.0,34200.0,32700.0,33700.0,68330],["2019-03-07",33600.0,34600.0,33050.0,34200.0,52370],["2019-03-08",33900.0,34000.0,33300.0,33800.0,20560],["2019-03-11",33800.0,33900.0,33500.0,33750.0,10340],["2019-03-12",33900.0,35000.0,33900.0,34400.0,113280],["2019-03-13",34600.0,34900.0,34100.0,34500.0,59920],["2019-03-14",34500.0,35600.0,34500.0,35400.0,86350],["2019-03-15",35500.0,36300.0,35400.0,35900.0,103890],["2019-03-18",35900.0,35900.0,35000.0,35000.0,81000],["2019-03-19",35400.0,35400.0,33100.0,35000.0,111940],["2019-03-20",34100.0,36000.0,34100.0,35400.0,96790],["2019-03-21",35000.0,35400.0,34500.0,35350.0,48760],["2019-03-22",35200.0,35300.0,34150.0,34600.0,45370],["2019-03-25",34000.0,34800.0,33200.0,33200.0,77940],["2019-03-26",34000.0,34500.0,33200.0,34000.0,18120],["2019-03-27",34500.0,34800.0,34100.0,34500.0,17890],["2019-03-28",34450.0,34450.0,33000.0,33900.0,7400],["2019-03-29",33900.0,33950.0,31750.0,31750.0,168200],["2019-04-01",31750.0,31750.0,29600.0,29900.0,136260],["2019-04-02",29900.0,31000.0,29900.0,30700.0,46640],["2019-04-03",30500.0,30500.0,30000.0,30450.0,19580],["2019-04-04",30450.0,30550.0,30100.0,30500.0,27590],["2019-04-05",30700.0,30800.0,30050.0,30500.0,31590],["2019-04-08",30600.0,30600.0,30200.0,30400.0,38990],["2019-04-09",30500.0,30700.0,30300.0,30400.0,33660],["2019-04-10",30100.0,30500.0,30100.0,30300.0,20980],["2019-04-11",30500.0,30600.0,30100.0,30500.0,12230],["2019-04-12",30600.0,30600.0,30250.0,30500.0,13140],["2019-04-16",30500.0,30500.0,30000.0,30100.0,44150],["2019-04-17",30100.0,30300.0,29950.0,29950.0,19730],["2019-04-18",29950.0,30100.0,29150.0,29150.0,22400],["2019-04-19",29000.0,29800.0,29000.0,29250.0,82690],["2019-04-22",29050.0,29500.0,28300.0,28300.0,55000],["2019-04-23",28300.0,28750.0,28300.0,28500.0,15210],["2019-04-24",28950.0,28950.0,28500.0,28800.0,11660],["2019-04-25",28550.0,28800.0,28400.0,28800.0,7980],["2019-04-26",28800.0,28800.0,28500.0,28500.0,10540],["2019-05-02",28500.0,28500.0,28200.0,28200.0,9670],["2019-05-03",28300.0,28500.0,28200.0,28300.0,13470],["2019-05-06",28300.0,28300.0,27900.0,28000.0,13960],["2019-05-07",28000.0,28200.0,27900.0,28000.0,6220],["2019-05-08",28000.0,28000.0,27200.0,27650.0,17550],["2019-05-09",27700.0,27700.0,26800.0,26900.0,29870],["2019-05-10",27000.0,27800.0,27000.0,27200.0,17750],["2019-05-13",28000.0,28000.0,27250.0,27250.0,11270],["2019-05-14",27000.0,27200.0,26800.0,27000.0,35170],["2019-05-15",27000.0,28850.0,27000.0,28850.0,48360],["2019-05-16",29500.0,29500.0,28200.0,28700.0,8580],["2019-05-17",28700.0,28700.0,28250.0,28300.0,10650],["2019-05-20",28200.0,29500.0,28000.0,28800.0,21090],["2019-05-21",28700.0,28700.0,28150.0,28400.0,19310],["2019-05-22",28100.0,28400.0,28000.0,28100.0,18870],["2019-05-23",27700.0,28300.0,27700.0,28000.0,7490],["2019-05-24",27900.0,28200.0,27700.0,28000.0,17220],["2019-05-27",27900.0,28700.0,27900.0,27900.0,11050],["2019-05-28",28000.0,28000.0,27850.0,28000.0,12210],["2019-05-29",27700.0,28050.0,27600.0,28000.0,16230],["2019-05-30",27700.0,27900.0,27000.0,27300.0,38840],["2019-05-31",27500.0,27500.0,27000.0,27050.0,18540],["2019-06-03",27000.0,27000.0,26700.0,27000.0,30980],["2019-06-04",26950.0,27000.0,26600.0,26900.0,16480],["2019-06-05",26600.0,27400.0,26600.0,27000.0,2600],["2019-06-06",27000.0,27000.0,26500.0,26800.0,7000],["2019-06-07",26500.0,26900.0,26500.0,26900.0,7200],["2019-06-10",27000.0,27500.0,26900.0,27000.0,7070],["2019-06-11",27350.0,27600.0,27100.0,27250.0,11260],["2019-06-12",27450.0,27450.0,26550.0,27000.0,10060],["2019-06-13",27000.0,27000.0,26700.0,26750.0,2450],["2019-06-14",27000.0,27200.0,26800.0,26900.0,7610],["2019-06-17",26800.0,27200.0,26700.0,26800.0,9410],["2019-06-18",26800.0,26800.0,26700.0,26800.0,6360],["2019-06-19",26800.0,26900.0,26600.0,26600.0,13680],["2019-06-20",26650.0,26800.0,26300.0,26300.0,17870],["2019-06-21",26300.0,28000.0,26300.0,27500.0,33010],["2019-06-24",27500.0,27500.0,26500.0,26550.0,27260],["2019-06-25",26600.0,26800.0,26550.0,26600.0,9110],["2019-06-26",27300.0,27300.0,26600.0,27000.0,10720],["2019-06-27",27000.0,27000.0,26500.0,26900.0,15000],["2019-06-28",26550.0,26800.0,26400.0,26700.0,14380],["2019-07-01",26700.0,26950.0,26550.0,26800.0,14240],["2019-07-02",26900.0,26900.0,26600.0,26600.0,3650],["2019-07-03",26800.0,26900.0,26500.0,26800.0,4020],["2019-07-04",26800.0,26900.0,26600.0,26600.0,27330],["2019-07-05",26600.0,26600.0,26500.0,26500.0,3960],["2019-07-08",26500.0,26900.0,26500.0,26800.0,9770],["2019-07-09",26800.0,28300.0,26800.0,28300.0,75340],["2019-07-10",27900.0,29150.0,27900.0,28600.0,87020],["2019-07-11",28600.0,28900.0,27600.0,28500.0,17750],["2019-07-12",28100.0,28450.0,27650.0,28000.0,5340],["2019-07-15",27900.0,28000.0,27650.0,27850.0,14670],["2019-07-16",28000.0,28150.0,27300.0,27300.0,21570],["2019-07-17",27400.0,27700.0,27000.0,27300.0,24930],["2019-07-18",27300.0,27300.0,27200.0,27300.0,29370],["2019-07-19",27300.0,27500.0,26700.0,27000.0,48120],["2019-07-22",27000.0,27000.0,26300.0,26500.0,56960],["2019-07-23",26350.0,26500.0,25900.0,26500.0,70640],["2019-07-24",26550.0,26550.0,25950.0,26200.0,40840],["2019-07-25",26200.0,26400.0,26000.0,26200.0,25040],["2019-07-26",26200.0,26500.0,26100.0,26400.0,10090],["2019-07-29",26400.0,26400.0,25900.0,26350.0,34180],["2019-07-30",26350.0,26350.0,25850.0,25850.0,5110],["2019-07-31",26000.0,26000.0,25200.0,25200.0,27510],["2019-08-01",25350.0,26300.0,25100.0,26300.0,20990],["2019-08-02",25150.0,25950.0,25100.0,25900.0,11100],["2019-08-05",25950.0,25950.0,25300.0,25300.0,7440],["2019-08-06",25150.0,25600.0,24700.0,24900.0,14320],["2019-08-07",25000.0,25700.0,24100.0,24100.0,21140],["2019-08-08",24100.0,24100.0,22900.0,24000.0,162840],["2019-08-09",22900.0,25000.0,22900.0,25000.0,11460],["2019-08-12",24200.0,24850.0,24200.0,24800.0,2130],["2019-08-13",24000.0,24900.0,24000.0,24000.0,16730],["2019-08-14",24000.0,24500.0,24000.0,24200.0,9210],["2019-08-15",24200.0,24200.0,23800.0,24000.0,7390],["2019-08-16",23950.0,24000.0,22600.0,23000.0,40890],["2019-08-19",23450.0,23500.0,22800.0,22800.0,21000],["2019-08-20",22400.0,23000.0,22400.0,22700.0,10990],["2019-08-21",22350.0,22700.0,21500.0,22250.0,158910],["2019-08-22",22700.0,22700.0,22250.0,22300.0,26900],["2019-08-23",22600.0,22600.0,22000.0,22200.0,6930],["2019-08-26",22000.0,22000.0,21500.0,21850.0,26420],["2019-08-27",21850.0,21900.0,21500.0,21500.0,9910],["2019-08-28",21250.0,21500.0,21200.0,21200.0,7740],["2019-08-29",21200.0,21800.0,21000.0,21800.0,11560],["2019-08-30",21900.0,22450.0,21800.0,22050.0,8120],["2019-09-03",22450.0,23550.0,22300.0,23250.0,59210],["2019-09-04",23300.0,23700.0,22900.0,23650.0,69640],["2019-09-05",23650.0,24050.0,23450.0,23700.0,4890],["2019-09-06",23550.0,23700.0,23050.0,23600.0,8980],["2019-09-09",23550.0,23600.0,22500.0,23300.0,9360],["2019-09-10",23300.0,23300.0,22300.0,22350.0,11170],["2019-09-11",23000.0,23000.0,22250.0,22750.0,1600],["2019-09-12",22700.0,22750.0,22000.0,22400.0,17180],["2019-09-13",22500.0,23000.0,22000.0,22100.0,11380],["2019-09-16",22650.0,22950.0,22100.0,22750.0,6730],["2019-09-17",22400.0,22650.0,22100.0,22100.0,6780],["2019-09-18",22050.0,22550.0,22050.0,22350.0,3820],["2019-09-19",22400.0,22800.0,21600.0,22350.0,4140],["2019-09-20",22350.0,22600.0,21900.0,22150.0,4550],["2019-09-23",22800.0,22800.0,21900.0,22000.0,14370],["2019-09-24",22100.0,22100.0,21800.0,21800.0,6600],["2019-09-25",21800.0,21900.0,21500.0,21800.0,3650],["2019-09-26",21600.0,22100.0,21550.0,21700.0,2460],["2019-09-27",21600.0,22000.0,21600.0,21900.0,7700],["2019-09-30",22000.0,22000.0,21500.0,22000.0,12120],["2019-10-01",22000.0,22000.0,21650.0,21950.0,730],["2019-10-02",21800.0,21800.0,21600.0,21600.0,15980],["2019-10-03",21600.0,21600.0,21500.0,21600.0,3400],["2019-10-04",21600.0,21750.0,21250.0,21700.0,12070],["2019-10-07",21150.0,21700.0,21150.0,21700.0,850],["2019-10-08",21700.0,21850.0,21700.0,21800.0,1680],["2019-10-09",21800.0,21800.0,21400.0,21500.0,1750],["2019-10-10",21650.0,22400.0,21650.0,21800.0,12790],["2019-10-11",22000.0,22900.0,21600.0,22800.0,47330],["2019-10-14",22800.0,23350.0,22800.0,23000.0,43660],["2019-10-15",22900.0,23200.0,22900.0,23200.0,32550],["2019-10-16",23300.0,23400.0,22900.0,23300.0,25090],["2019-10-17",23900.0,23900.0,23100.0,23400.0,24980],["2019-10-18",23450.0,25000.0,22550.0,24200.0,42360],["2019-10-21",24800.0,24800.0,24000.0,24200.0,18710],["2019-10-22",24200.0,24400.0,23800.0,24000.0,99230],["2019-10-23",23700.0,23700.0,23100.0,23100.0,5950],["2019-10-24",23000.0,23100.0,22600.0,22750.0,2510],["2019-10-25",22700.0,24100.0,22700.0,22850.0,6780],["2019-10-28",23750.0,23750.0,22800.0,22850.0,14390],["2019-10-29",22850.0,23200.0,22800.0,22900.0,10860],["2019-10-30",22850.0,23000.0,22350.0,22450.0,33240],["2019-10-31",22500.0,23700.0,22400.0,23600.0,410380],["2019-11-01",24200.0,24300.0,23200.0,23200.0,9660],["2019-11-04",23200.0,23200.0,22300.0,22350.0,3770],["2019-11-05",22300.0,23000.0,22300.0,22400.0,7330],["2019-11-06",22500.0,22900.0,22400.0,22650.0,3340],["2019-11-07",22400.0,22750.0,22350.0,22350.0,12050],["2019-11-08",22350.0,22700.0,22150.0,22400.0,10130],["2019-11-11",22600.0,22750.0,22400.0,22500.0,3190],["2019-11-12",22500.0,22500.0,22500.0,22500.0,3090],["2019-11-13",22400.0,22500.0,22200.0,22400.0,11410],["2019-11-14",22400.0,22400.0,22000.0,22000.0,10210],["2019-11-15",22000.0,22300.0,21200.0,21200.0,6060],["2019-11-18",21300.0,21800.0,20800.0,20800.0,49280],["2019-11-19",20800.0,21550.0,20800.0,21450.0,7880],["2019-11-20",21600.0,21600.0,20850.0,20850.0,3530],["2019-11-21",21000.0,21200.0,20850.0,20900.0,6100],["2019-11-22",20700.0,21150.0,20700.0,20900.0,1570],["2019-11-25",20900.0,20900.0,20800.0,20900.0,680],["2019-11-26",20900.0,21000.0,20900.0,21000.0,6580],["2019-11-27",21000.0,21000.0,20800.0,20900.0,9300],["2019-11-28",20800.0,20800.0,20200.0,20300.0,7440],["2019-11-29",20350.0,20400.0,20250.0,20250.0,4080],["2019-12-02",20100.0,20250.0,20000.0,20000.0,5990],["2019-12-03",20000.0,20000.0,19200.0,19300.0,11510],["2019-12-04",19300.0,20150.0,19300.0,19300.0,3490],["2019-12-05",20250.0,20250.0,19300.0,19900.0,330],["2019-12-06",19850.0,19850.0,19350.0,19800.0,4350],["2019-12-09",20250.0,20250.0,19600.0,20100.0,3580],["2019-12-10",20600.0,20600.0,19700.0,19800.0,4350],["2019-12-11",19800.0,20100.0,19700.0,19800.0,8270],["2019-12-12",19800.0,19900.0,19700.0,19900.0,9950],["2019-12-13",19750.0,20650.0,19750.0,20000.0,4260],["2019-12-16",20200.0,21000.0,20200.0,20700.0,8410],["2019-12-17",20700.0,21350.0,20700.0,21100.0,14340],["2019-12-18",21000.0,21000.0,20900.0,21000.0,1670],["2019-12-19",20750.0,20950.0,20700.0,20700.0,140],["2019-12-20",20700.0,21000.0,20100.0,20700.0,2680],["2019-12-23",20950.0,20950.0,20000.0,20650.0,3850],["2019-12-24",20300.0,20750.0,20000.0,20000.0,7580],["2019-12-25",20000.0,20700.0,20000.0,20000.0,1230],["2019-12-26",20100.0,20300.0,20100.0,20300.0,1420],["2019-12-27",20350.0,20350.0,20050.0,20300.0,11440],["2019-12-30",20850.0,20850.0,20000.0,20300.0,2070],["2019-12-31",20650.0,20650.0,19800.0,20250.0,270],["2020-01-02",19700.0,20000.0,19400.0,20000.0,4010],["2020-01-03",20350.0,20350.0,19600.0,20200.0,11740],["2020-01-06",20000.0,20400.0,19500.0,20200.0,5400],["2020-01-07",19600.0,20200.0,19600.0,20200.0,4850],["2020-01-08",20000.0,20000.0,19400.0,20000.0,4860],["2020-01-09",20000.0,20050.0,19100.0,19900.0,2990],["2020-01-10",19800.0,19850.0,19100.0,19800.0,3390],["2020-01-13",19500.0,19500.0,19400.0,19400.0,7760],["2020-01-14",19700.0,19900.0,19050.0,19550.0,16180],["2020-01-15",19200.0,19450.0,19000.0,19150.0,10620],["2020-01-16",19800.0,19800.0,19000.0,19000.0,11810],["2020-01-17",19000.0,19950.0,18500.0,19950.0,14390],["2020-01-20",19200.0,20250.0,19000.0,19950.0,5660],["2020-01-21",19900.0,19900.0,19900.0,19900.0,9380],["2020-01-22",19850.0,20400.0,19850.0,20100.0,19150],["2020-01-30",18800.0,21000.0,18800.0,19300.0,7110],["2020-01-31",19400.0,20400.0,19200.0,20000.0,16240],["2020-02-03",20000.0,20000.0,18600.0,18600.0,11960],["2020-02-04",18000.0,18800.0,18000.0,18800.0,21730],["2020-02-05",18700.0,19100.0,18500.0,19000.0,2850],["2020-02-06",19000.0,19000.0,18450.0,19000.0,12540],["2020-02-07",19000.0,19000.0,18400.0,18950.0,26900],["2020-02-10",18500.0,18900.0,18250.0,18900.0,7810],["2020-02-11",19250.0,19250.0,18600.0,18600.0,3000],["2020-02-12",18600.0,18850.0,18600.0,18850.0,7210],["2020-02-13",18550.0,18700.0,18450.0,18700.0,13170],["2020-02-14",18700.0,18800.0,18600.0,18600.0,690],["2020-02-17",18600.0,18600.0,18500.0,18500.0,1210],["2020-02-18",18500.0,19000.0,18400.0,18550.0,16140],["2020-02-19",18500.0,18700.0,18500.0,18700.0,9550],["2020-02-20",19200.0,19200.0,18500.0,18800.0,10340],["2020-02-21",18700.0,18800.0,18400.0,18800.0,4290],["2020-02-24",18000.0,18700.0,18000.0,18500.0,15420],["2020-02-25",18050.0,18100.0,17300.0,18000.0,13020],["2020-02-26",18000.0,18900.0,18000.0,18000.0,1070],["2020-02-27",17550.0,17900.0,17550.0,17800.0,2480],["2020-02-28",17800.0,17800.0,17800.0,17800.0,1900],["2020-03-02",17750.0,17750.0,17750.0,17750.0,570],["2020-03-03",17100.0,18500.0,17100.0,17700.0,16080],["2020-03-04",18000.0,18000.0,17600.0,17950.0,640],["2020-03-05",18850.0,18850.0,17800.0,18400.0,8800],["2020-03-06",17650.0,18200.0,17650.0,18100.0,430],["2020-03-09",17100.0,17900.0,16850.0,16850.0,16720],["2020-03-10",16850.0,16850.0,16500.0,16850.0,4570],["2020-03-11",16850.0,16900.0,15900.0,15900.0,10460],["2020-03-12",15500.0,15700.0,15000.0,15000.0,9910],["2020-03-13",14000.0,15000.0,14000.0,14900.0,33300],["2020-03-16",15000.0,15000.0,14600.0,14900.0,2500],["2020-03-17",14050.0,15100.0,14050.0,15000.0,5470],["2020-03-18",15000.0,15400.0,15000.0,15000.0,25300],["2020-03-19",15000.0,15000.0,14500.0,14650.0,11820],["2020-03-20",14650.0,14700.0,14200.0,14600.0,6620],["2020-03-23",14000.0,14800.0,13600.0,13600.0,40710],["2020-03-24",13600.0,13600.0,13100.0,13600.0,8720],["2020-03-25",14400.0,14450.0,13250.0,13850.0,780],["2020-03-26",13800.0,13800.0,13100.0,13800.0,3880],["2020-03-27",13700.0,13800.0,13250.0,13800.0,9800],["2020-03-30",13000.0,13650.0,13000.0,13500.0,3970],["2020-03-31",12850.0,13700.0,12850.0,13000.0,2090],["2020-04-01",13400.0,13600.0,13000.0,13600.0,6210],["2020-04-03",13600.0,13700.0,13500.0,13600.0,17800],["2020-04-06",14400.0,14400.0,13500.0,13700.0,36010],["2020-04-07",13700.0,14650.0,13700.0,14400.0,36820],["2020-04-08",14550.0,15350.0,14500.0,15300.0,28540],["2020-04-09",16000.0,16000.0,15300.0,15300.0,9230],["2020-04-10",15300.0,15300.0,14700.0,15000.0,5170],["2020-04-13",15000.0,15000.0,14600.0,14900.0,10730],["2020-04-14",14050.0,14900.0,14050.0,14900.0,13410],["2020-04-15",15000.0,15000.0,14400.0,14500.0,29250],["2020-04-16",14400.0,15000.0,13500.0,13500.0,24940],["2020-04-17",13500.0,14400.0,13500.0,14400.0,48730],["2020-04-20",15150.0,15400.0,15100.0,15400.0,36080],["2020-04-21",16200.0,16450.0,15700.0,16450.0,102220],["2020-04-22",15300.0,17200.0,15300.0,16550.0,45910],["2020-04-23",17550.0,17550.0,16000.0,16600.0,28540],["2020-04-24",16100.0,17300.0,15800.0,16900.0,33450],["2020-04-27",16300.0,16800.0,16100.0,16500.0,31640],["2020-04-28",16500.0,16500.0,16000.0,16100.0,36950],["2020-04-29",16450.0,16600.0,16100.0,16500.0,28830],["2020-05-04",16500.0,17300.0,16450.0,17000.0,40840],["2020-05-05",17000.0,17300.0,16900.0,17200.0,10720],["2020-05-06",17350.0,17900.0,17200.0,17900.0,23590],["2020-05-07",17900.0,18300.0,17500.0,18000.0,38610],["2020-05-08",18300.0,18300.0,17400.0,18000.0,42910],["2020-05-11",18000.0,18000.0,17700.0,17700.0,20490],["2020-05-12",17500.0,17800.0,17450.0,17700.0,14090],["2020-05-13",17700.0,17800.0,17200.0,17200.0,29710],["2020-05-14",17250.0,17950.0,17100.0,17900.0,27820],["2020-05-15",17600.0,17900.0,17550.0,17550.0,12240],["2020-05-18",17700.0,18150.0,17700.0,18150.0,14620],["2020-05-19",18200.0,18500.0,17900.0,17900.0,26560],["2020-05-20",17950.0,18000.0,17600.0,17900.0,18260],["2020-05-21",17800.0,17800.0,17600.0,17700.0,22370],["2020-05-22",18000.0,18000.0,17550.0,17650.0,14840],["2020-05-25",17650.0,18000.0,17600.0,17700.0,11520],["2020-05-26",17800.0,18000.0,17600.0,18000.0,37890],["2020-05-27",18450.0,18450.0,17700.0,17800.0,23120],["2020-05-28",17800.0,18000.0,17600.0,18000.0,27780],["2020-05-29",18000.0,18000.0,17600.0,17950.0,1850],["2020-06-01",17700.0,17850.0,17600.0,17600.0,19600],["2020-06-02",17600.0,17800.0,17400.0,17400.0,21650],["2020-06-03",17400.0,17800.0,17300.0,17800.0,16230],["2020-06-04",17800.0,18400.0,17800.0,18200.0,57590],["2020-06-05",18200.0,19450.0,18000.0,19450.0,29740],["2020-06-08",20800.0,20800.0,20800.0,20800.0,12960],["2020-06-09",22250.0,22250.0,21850.0,22250.0,184850],["2020-06-10",23700.0,23800.0,22500.0,23800.0,86710],["2020-06-11",24950.0,25450.0,23800.0,23800.0,225440],["2020-06-12",22150.0,23700.0,22150.0,22800.0,95700],["2020-06-15",22900.0,23200.0,21300.0,21300.0,68490],["2020-06-16",21300.0,22000.0,20500.0,21800.0,27190],["2020-06-17",22400.0,22400.0,21000.0,21450.0,20560],["2020-06-18",21450.0,22000.0,20000.0,20750.0,39330],["2020-06-19",20850.0,21600.0,20550.0,21500.0,18030],["2020-06-22",21600.0,21600.0,20900.0,21000.0,51710],["2020-06-23",21000.0,21450.0,20850.0,21400.0,23840],["2020-06-24",21400.0,21900.0,20500.0,20500.0,39370],["2020-06-25",20500.0,20900.0,20100.0,20200.0,14760],["2020-06-26",20600.0,20700.0,19500.0,19900.0,8380],["2020-06-29",19000.0,19750.0,18550.0,18550.0,107420],["2020-06-30",18900.0,18900.0,17350.0,18000.0,39780],["2020-07-01",17700.0,18500.0,17400.0,17900.0,19470],["2020-07-02",18200.0,18200.0,17500.0,17700.0,16850],["2020-07-03",18000.0,18200.0,17700.0,18000.0,19960],["2020-07-06",18300.0,19250.0,18000.0,19250.0,38780],["2020-07-07",20550.0,20550.0,20200.0,20550.0,84280],["2020-07-08",20550.0,20700.0,19600.0,20400.0,21700],["2020-07-09",20600.0,20600.0,19800.0,19800.0,25220],["2020-07-10",19700.0,20000.0,19000.0,19400.0,19500],["2020-07-13",19050.0,20000.0,18950.0,19500.0,6140],["2020-07-14",19050.0,19750.0,19050.0,19700.0,7030],["2020-07-15",19500.0,21050.0,19500.0,21050.0,106390],["2020-07-16",21950.0,21950.0,20800.0,21150.0,33340],["2020-07-17",21150.0,21300.0,20600.0,21150.0,19250],["2020-07-20",21000.0,21000.0,20000.0,20200.0,43310],["2020-07-21",20200.0,20200.0,19500.0,19700.0,25200],["2020-07-22",19700.0,19850.0,19550.0,19600.0,20290],["2020-07-23",19600.0,20000.0,19600.0,19800.0,7410],["2020-07-24",19800.0,19800.0,18450.0,18450.0,54100],["2020-07-27",17600.0,18000.0,17200.0,17200.0,68210],["2020-07-28",17100.0,18000.0,17100.0,18000.0,16250],["2020-07-29",17000.0,17700.0,16750.0,17400.0,56460],["2020-07-30",17400.0,17650.0,17350.0,17650.0,15540],["2020-07-31",16800.0,17700.0,16800.0,17650.0,18470],["2020-08-03",17600.0,18200.0,17600.0,18200.0,17140],["2020-08-04",18200.0,18800.0,18000.0,18200.0,16400],["2020-08-05",18000.0,18400.0,18000.0,18200.0,11930],["2020-08-06",18250.0,18300.0,18000.0,18000.0,13200],["2020-08-07",19000.0,19000.0,18100.0,18300.0,14940],["2020-08-10",18300.0,18600.0,18300.0,18350.0,8070],["2020-08-11",18300.0,18500.0,18200.0,18500.0,13830],["2020-08-12",19000.0,19000.0,18500.0,18750.0,12560],["2020-08-13",18750.0,19300.0,18750.0,19300.0,16400],["2020-08-14",19300.0,19500.0,18850.0,19000.0,9500],["2020-08-17",18500.0,19000.0,18350.0,18900.0,8920],["2020-08-18",18700.0,19000.0,18600.0,18600.0,15500],["2020-08-19",19000.0,19000.0,18400.0,18900.0,43830],["2020-08-20",18900.0,18950.0,18200.0,18850.0,12820],["2020-08-21",18850.0,18950.0,18600.0,18850.0,13400],["2020-08-24",19000.0,19400.0,18900.0,19400.0,32470],["2020-08-25",20000.0,20000.0,19600.0,19700.0,28150],["2020-08-26",19950.0,19950.0,19050.0,19550.0,16940],["2020-08-27",19550.0,19700.0,19300.0,19300.0,28160],["2020-08-28",19500.0,19800.0,19250.0,19800.0,44170],["2020-08-31",19900.0,21000.0,19600.0,20800.0,84820],["2020-09-01",20800.0,20800.0,20300.0,20700.0,17550],["2020-09-03",20700.0,20900.0,20300.0,20700.0,30710],["2020-09-04",20300.0,20300.0,19700.0,19700.0,46570],["2020-09-07",19700.0,20200.0,19700.0,19800.0,52200],["2020-09-08",19750.0,20000.0,19600.0,20000.0,16140],["2020-09-09",19800.0,20000.0,19700.0,19800.0,26820],["2020-09-10",19800.0,20200.0,19800.0,20000.0,31680],["2020-09-11",20000.0,20000.0,19750.0,20000.0,14010],["2020-09-14",20100.0,21400.0,20000.0,21400.0,96420],["2020-09-15",22000.0,22300.0,21400.0,21700.0,38210],["2020-09-16",21900.0,21900.0,21250.0,21700.0,20150],["2020-09-17",21150.0,21650.0,21150.0,21400.0,27870],["2020-09-18",21500.0,21600.0,21000.0,21500.0,29480],["2020-09-21",21700.0,21700.0,21300.0,21550.0,46990],["2020-09-22",21400.0,21500.0,21000.0,21000.0,83450],["2020-09-23",21000.0,21450.0,21000.0,21300.0,33970],["2020-09-24",21100.0,21300.0,20850.0,21300.0,33510],["2020-09-25",21300.0,21700.0,21300.0,21400.0,34070],["2020-09-28",21500.0,21500.0,21200.0,21300.0,15260],["2020-09-29",21450.0,21450.0,20100.0,20250.0,28910],["2020-09-30",20350.0,20900.0,20350.0,20850.0,15360],["2020-10-01",21200.0,21300.0,20850.0,21000.0,16790],["2020-10-02",21300.0,21300.0,20500.0,21000.0,16320],["2020-10-05",21000.0,21400.0,20900.0,21000.0,31830],["2020-10-06",21300.0,22450.0,21100.0,22450.0,141050],["2020-10-07",23500.0,23700.0,22500.0,22500.0,109950],["2020-10-08",22600.0,22800.0,22400.0,22600.0,30660],["2020-10-09",22500.0,22500.0,22000.0,22200.0,51940],["2020-10-12",21900.0,22100.0,21100.0,21100.0,30210],["2020-10-13",21100.0,21950.0,20700.0,21950.0,40020],["2020-10-14",21300.0,22000.0,21300.0,21400.0,17350],["2020-10-15",21400.0,21400.0,20300.0,21000.0,27710],["2020-10-16",21000.0,21300.0,20000.0,20800.0,19900],["2020-10-19",20600.0,21450.0,20550.0,20800.0,8720],["2020-10-20",21250.0,21250.0,20550.0,21000.0,4620],["2020-10-21",21250.0,21250.0,20600.0,20750.0,6100],["2020-10-22",20700.0,20950.0,20600.0,20950.0,9730],["2020-10-23",20950.0,20950.0,20500.0,20700.0,13930],["2020-10-26",20600.0,20700.0,20250.0,20550.0,19050],["2020-10-27",20250.0,20700.0,20100.0,20200.0,12250],["2020-10-28",20650.0,20650.0,19350.0,19350.0,18040],["2020-10-29",19200.0,19400.0,19000.0,19000.0,42600],["2020-10-30",19050.0,19150.0,18800.0,19000.0,14090],["2020-11-02",19450.0,19450.0,19000.0,19150.0,2540],["2020-11-03",19100.0,19450.0,19100.0,19350.0,6650],["2020-11-04",20000.0,20150.0,19250.0,20150.0,12030],["2020-11-05",20200.0,20200.0,19600.0,19600.0,5560],["2020-11-06",19600.0,19750.0,19550.0,19750.0,2530],["2020-11-09",19500.0,20050.0,19500.0,19950.0,18940],["2020-11-10",20450.0,20500.0,19600.0,19600.0,16250],["2020-11-11",20000.0,20000.0,19600.0,19700.0,3220],["2020-11-12",19900.0,19900.0,19500.0,19750.0,21130],["2020-11-13",19750.0,19950.0,19500.0,19800.0,22940],["2020-11-16",19800.0,20200.0,19650.0,19650.0,10290],["2020-11-17",19500.0,19950.0,19500.0,19700.0,12520],["2020-11-18",19700.0,20500.0,19700.0,20250.0,64250],["2020-11-19",20300.0,20300.0,19800.0,20000.0,32540],["2020-11-20",19800.0,20300.0,19800.0,20000.0,18650],["2020-11-23",20000.0,20350.0,19950.0,20300.0,12990],["2020-11-24",20000.0,20350.0,19900.0,20200.0,9180],["2020-11-25",20500.0,21450.0,20150.0,21450.0,60270],["2020-11-26",22000.0,22000.0,21000.0,21550.0,67920],["2020-11-27",20800.0,21850.0,20800.0,21600.0,68450],["2020-11-30",21550.0,23100.0,21550.0,23100.0,217590],["2020-12-01",23100.0,24000.0,22300.0,23500.0,94810],["2020-12-02",23500.0,23600.0,22850.0,23300.0,93280],["2020-12-03",23500.0,24100.0,23000.0,23000.0,145150],["2020-12-04",23400.0,23400.0,22800.0,22800.0,58740],["2020-12-07",23000.0,23000.0,22250.0,22300.0,128530],["2020-12-08",22900.0,22900.0,21700.0,22400.0,105780],["2020-12-09",22500.0,23300.0,22300.0,22900.0,93970],["2020-12-10",22800.0,22900.0,22000.0,22000.0,74280],["2020-12-11",22500.0,22500.0,21800.0,22100.0,43960],["2020-12-14",22200.0,22700.0,22200.0,22500.0,48540],["2020-12-15",22100.0,22450.0,22050.0,22150.0,63510],["2020-12-16",22150.0,23350.0,22150.0,23000.0,107090],["2020-12-17",22650.0,23000.0,22400.0,22400.0,57920],["2020-12-18",22600.0,22850.0,22500.0,22850.0,52650],["2020-12-21",23000.0,24400.0,23000.0,24400.0,272890],["2020-12-22",24900.0,25800.0,24500.0,25300.0,154480],["2020-12-23",25500.0,25500.0,24500.0,24600.0,72470],["2020-12-24",24250.0,24250.0,22900.0,23350.0,112130],["2020-12-25",23000.0,24200.0,22300.0,23900.0,80710],["2020-12-28",24700.0,24700.0,23600.0,23650.0,90070],["2020-12-29",23550.0,24000.0,23200.0,23650.0,87000],["2020-12-30",23900.0,24300.0,23500.0,24000.0,96460],["2020-12-31",23950.0,24550.0,23850.0,24300.0,85620],["2021-01-04",24650.0,24800.0,24300.0,24300.0,87700],["2021-01-05",24300.0,26000.0,24000.0,25950.0,187600],["2021-01-06",26700.0,27000.0,26000.0,26000.0,167700],["2021-01-07",26400.0,26400.0,25600.0,25800.0,122100],["2021-01-08",26000.0,27000.0,25500.0,26300.0,160600],["2021-01-11",26000.0,28000.0,26000.0,27550.0,146600],["2021-01-12",27550.0,29000.0,27300.0,29000.0,109500],["2021-01-13",29000.0,29100.0,28050.0,28100.0,109100],["2021-01-14",27850.0,29000.0,27850.0,28600.0,73100],["2021-01-15",28950.0,28950.0,28050.0,28400.0,57400],["2021-01-18",28400.0,29000.0,27600.0,29000.0,195900],["2021-01-19",28500.0,29000.0,27000.0,27000.0,79700],["2021-01-20",26300.0,27000.0,25150.0,26000.0,75100],["2021-01-21",26000.0,26500.0,25500.0,26500.0,106900],["2021-01-22",26500.0,26500.0,25000.0,25000.0,167200],["2021-01-25",24100.0,25000.0,24100.0,24800.0,63200],["2021-01-26",24800.0,24800.0,23100.0,23300.0,169600],["2021-01-27",23100.0,23100.0,21700.0,22400.0,132500],["2021-01-28",20850.0,21500.0,20850.0,20850.0,86900],["2021-01-29",19400.0,21000.0,19400.0,20500.0,73200],["2021-02-01",20500.0,21200.0,19900.0,20500.0,28500],["2021-02-02",19600.0,20600.0,19600.0,20200.0,39600],["2021-02-03",19800.0,21300.0,19800.0,21300.0,28600],["2021-02-04",21300.0,21700.0,21000.0,21500.0,32900],["2021-02-05",21500.0,21800.0,21400.0,21800.0,14100],["2021-02-08",21600.0,21600.0,20300.0,20400.0,38900],["2021-02-09",20300.0,21100.0,20300.0,21100.0,21200],["2021-02-17",21100.0,22200.0,21100.0,22200.0,20900],["2021-02-18",22300.0,22300.0,21900.0,22100.0,35300],["2021-02-19",22000.0,22800.0,21800.0,22500.0,37700],["2021-02-22",22600.0,23300.0,22550.0,22700.0,86600],["2021-02-23",23000.0,23500.0,22800.0,23400.0,36500],["2021-02-24",23400.0,23400.0,22600.0,22600.0,47300],["2021-02-25",22600.0,22750.0,22100.0,22300.0,30300],["2021-02-26",22300.0,23000.0,22200.0,22800.0,36400],["2021-03-01",23200.0,23200.0,22800.0,22900.0,27500],["2021-03-02",22900.0,23200.0,22700.0,22850.0,75200],["2021-03-03",23200.0,24000.0,23000.0,23800.0,110700],["2021-03-04",23900.0,23900.0,22600.0,22800.0,44300],["2021-03-05",22900.0,23300.0,22300.0,23000.0,60400],["2021-03-08",23500.0,23500.0,22400.0,23100.0,154900],["2021-03-09",23100.0,24700.0,23100.0,24700.0,170100],["2021-03-10",24700.0,25000.0,24000.0,24700.0,40800],["2021-03-11",24250.0,24600.0,24250.0,24400.0,31200],["2021-03-12",24200.0,24500.0,24100.0,24300.0,54700],["2021-03-15",24300.0,25400.0,24300.0,25400.0,97200],["2021-03-16",25400.0,25400.0,24700.0,25000.0,76100],["2021-03-17",25000.0,25300.0,24800.0,25100.0,17900],["2021-03-18",25350.0,25350.0,24900.0,25100.0,32500],["2021-03-19",25100.0,25100.0,24100.0,24700.0,54200],["2021-03-22",25100.0,25200.0,24200.0,24600.0,42200],["2021-03-23",24900.0,24900.0,23700.0,24350.0,66300],["2021-03-24",23800.0,24000.0,23200.0,23200.0,39500],["2021-03-25",23300.0,23500.0,23000.0,23250.0,26100],["2021-03-26",23250.0,23500.0,22000.0,23000.0,42200],["2021-03-29",23300.0,23700.0,23100.0,23500.0,18300],["2021-03-30",23500.0,24450.0,23300.0,24300.0,51400],["2021-03-31",24450.0,24900.0,24450.0,24500.0,54000],["2021-04-01",24500.0,25000.0,24500.0,24900.0,33100],["2021-04-02",24900.0,25000.0,24000.0,24300.0,21200],["2021-04-05",24300.0,24300.0,23900.0,24000.0,29000],["2021-04-06",24200.0,24200.0,23650.0,23900.0,19300],["2021-04-07",23900.0,24300.0,23650.0,24300.0,33400],["2021-04-08",24400.0,24450.0,23750.0,23800.0,28900],["2021-04-09",23800.0,24500.0,23800.0,24350.0,47100],["2021-04-12",24500.0,25350.0,24500.0,25300.0,104900],["2021-04-13",25300.0,25300.0,24300.0,24500.0,74700],["2021-04-14",23100.0,24400.0,23100.0,24300.0,67000],["2021-04-15",23700.0,24300.0,23400.0,23500.0,69300],["2021-04-16",23500.0,24000.0,23000.0,23200.0,44900],["2021-04-19",23100.0,23900.0,23000.0,23400.0,35700],["2021-04-20",23400.0,23700.0,22850.0,23050.0,36900],["2021-04-22",23050.0,23400.0,22650.0,22700.0,20600],["2021-04-23",22400.0,22600.0,22000.0,22600.0,36700],["2021-04-26",22700.0,22800.0,22150.0,22200.0,14800],["2021-04-27",22500.0,22500.0,22000.0,22200.0,21900],["2021-04-28",22200.0,22700.0,22000.0,22350.0,27500],["2021-04-29",22100.0,22350.0,21900.0,22350.0,16500],["2021-05-04",22300.0,22300.0,21500.0,22300.0,13000],["2021-05-05",22300.0,22900.0,22000.0,22300.0,44200],["2021-05-06",22500.0,23000.0,22400.0,22550.0,36400],["2021-05-07",22550.0,23100.0,22500.0,23000.0,67800],["2021-05-10",23300.0,23300.0,22000.0,22750.0,28900],["2021-05-11",22600.0,22600.0,22300.0,22550.0,30300],["2021-05-12",22550.0,22600.0,22250.0,22600.0,20600],["2021-05-13",22600.0,22900.0,22300.0,22350.0,17400],["2021-05-14",22400.0,22400.0,22300.0,22300.0,10500],["2021-05-17",22300.0,22500.0,22000.0,22100.0,13400],["2021-05-18",22000.0,22500.0,21900.0,22000.0,12100],["2021-05-19",21550.0,21850.0,21500.0,21700.0,20600],["2021-05-20",21500.0,22000.0,20800.0,21500.0,10700],["2021-05-21",21200.0,21650.0,21100.0,21650.0,6000],["2021-05-24",21200.0,22900.0,21200.0,21950.0,6400],["2021-05-25",21950.0,21950.0,21600.0,21600.0,10200],["2021-05-26",20800.0,21600.0,20800.0,21500.0,12700],["2021-05-27",21300.0,21500.0,21050.0,21400.0,10600],["2021-05-28",21000.0,21500.0,20800.0,21300.0,36900],["2021-05-31",21300.0,21300.0,20850.0,20900.0,14100],["2021-06-01",20850.0,20850.0,20000.0,20700.0,15700],["2021-06-02",20350.0,21200.0,20350.0,21000.0,9100],["2021-06-03",21000.0,21500.0,20500.0,21500.0,19000],["2021-06-04",21950.0,21950.0,21300.0,21400.0,7000],["2021-06-07",21400.0,21400.0,21000.0,21300.0,9100],["2021-06-08",20200.0,21500.0,20200.0,21300.0,27000],["2021-06-09",21350.0,21400.0,20500.0,21000.0,22700],["2021-06-10",20800.0,21300.0,20500.0,21300.0,11900],["2021-06-11",21200.0,21300.0,20750.0,21200.0,12500],["2021-06-14",21200.0,21700.0,21000.0,21250.0,31200],["2021-06-15",21550.0,22200.0,21500.0,22000.0,21100],["2021-06-16",22100.0,22350.0,21300.0,22000.0,22900],["2021-06-17",22000.0,23100.0,21550.0,22900.0,50300],["2021-06-18",23100.0,23100.0,22600.0,23000.0,13600],["2021-06-21",22950.0,24600.0,22950.0,24300.0,229700],["2021-06-22",24400.0,24700.0,23500.0,23500.0,36800],["2021-06-23",23500.0,23600.0,22800.0,23400.0,26200],["2021-06-24",23950.0,23950.0,22100.0,22600.0,37700],["2021-06-25",22600.0,23300.0,22050.0,23100.0,33700],["2021-06-28",23600.0,23600.0,22600.0,22950.0,34700],["2021-06-29",23400.0,23400.0,22800.0,23250.0,13900],["2021-06-30",23250.0,23250.0,22000.0,22000.0,23100],["2021-07-01",22700.0,23000.0,22000.0,22800.0,20800],["2021-07-02",23000.0,23000.0,22400.0,22800.0,6400],["2021-07-05",23100.0,23100.0,21700.0,22600.0,16200],["2021-07-06",22100.0,22600.0,21350.0,21350.0,33900],["2021-07-07",21000.0,22350.0,20000.0,22300.0,24200],["2021-07-08",22000.0,22300.0,21500.0,22300.0,9700],["2021-07-09",21800.0,22200.0,21000.0,21950.0,5600],["2021-07-12",21050.0,21400.0,20450.0,20600.0,28600],["2021-07-13",20200.0,21350.0,20200.0,21300.0,3700],["2021-07-14",21800.0,21800.0,20550.0,21400.0,17000],["2021-07-15",21400.0,21500.0,21300.0,21450.0,1600],["2021-07-16",21450.0,21500.0,21000.0,21300.0,8400],["2021-07-19",21100.0,21100.0,20300.0,20800.0,12900],["2021-07-20",20400.0,21000.0,20000.0,20500.0,42400],["2021-07-21",20500.0,20500.0,20000.0,20450.0,11100],["2021-07-22",20450.0,20800.0,20000.0,20800.0,35500],["2021-07-23",20800.0,20800.0,20350.0,20600.0,7500],["2021-07-26",20500.0,20500.0,20000.0,20500.0,4200],["2021-07-27",20500.0,20700.0,20500.0,20650.0,14500],["2021-07-28",20750.0,21000.0,20700.0,21000.0,9000],["2021-07-29",20800.0,21000.0,20600.0,21000.0,4500],["2021-07-30",21000.0,21000.0,20200.0,20400.0,16100],["2021-08-02",20400.0,20800.0,20400.0,20750.0,5700],["2021-08-03",20500.0,20800.0,20300.0,20700.0,4500],["2021-08-04",20400.0,20700.0,20300.0,20500.0,17400],["2021-08-05",20500.0,20700.0,20400.0,20550.0,6100],["2021-08-06",20850.0,20900.0,20550.0,20700.0,12900],["2021-08-09",20700.0,21200.0,20500.0,20500.0,43600],["2021-08-10",20550.0,20550.0,20400.0,20500.0,62100],["2021-08-11",20500.0,20800.0,20400.0,20800.0,80600],["2021-08-12",20800.0,20800.0,20300.0,20500.0,71700],["2021-08-13",20500.0,20500.0,20000.0,20300.0,59700],["2021-08-16",20600.0,20800.0,20300.0,20700.0,62400],["2021-08-17",20700.0,20900.0,20500.0,20550.0,28600],["2021-08-18",20350.0,20500.0,20350.0,20350.0,28400],["2021-08-19",20350.0,21750.0,20350.0,21750.0,88300],["2021-08-20",22750.0,22800.0,21800.0,22250.0,152800],["2021-08-23",22500.0,22500.0,21000.0,21500.0,38100],["2021-08-24",21450.0,21450.0,20400.0,20750.0,51000],["2021-08-25",20600.0,20900.0,20400.0,20800.0,43800],["2021-08-26",20500.0,20800.0,20450.0,20650.0,20100],["2021-08-27",20100.0,20750.0,20100.0,20750.0,36700],["2021-08-30",20750.0,21300.0,20600.0,21250.0,41600],["2021-08-31",21250.0,21600.0,20600.0,21400.0,53000],["2021-09-01",21050.0,21400.0,21000.0,21000.0,28200],["2021-09-06",21400.0,21500.0,21100.0,21350.0,19100],["2021-09-07",21350.0,21400.0,21050.0,21050.0,31600],["2021-09-08",21050.0,21100.0,20800.0,21000.0,26900],["2021-09-09",21000.0,21050.0,20600.0,20950.0,20000],["2021-09-10",20700.0,22000.0,20700.0,21400.0,74900],["2021-09-13",21500.0,22100.0,21500.0,22000.0,81700],["2021-09-14",22300.0,22400.0,21650.0,22000.0,50500],["2021-09-15",21700.0,22500.0,21600.0,22350.0,56400],["2021-09-16",22450.0,23200.0,22350.0,22800.0,68200],["2021-09-17",22500.0,23250.0,22500.0,22800.0,28000],["2021-09-20",22500.0,23000.0,22050.0,22350.0,43700],["2021-09-21",22300.0,22300.0,21500.0,21900.0,68500],["2021-09-22",21700.0,22800.0,21700.0,22700.0,62500],["2021-09-23",23150.0,23400.0,22500.0,23200.0,93000],["2021-09-24",23000.0,23900.0,22800.0,23650.0,91600],["2021-09-27",23700.0,23900.0,22300.0,22800.0,81800],["2021-09-28",22200.0,23000.0,22100.0,22700.0,37400],["2021-09-29",22700.0,22950.0,22400.0,22950.0,7700],["2021-09-30",23000.0,23800.0,22600.0,23350.0,39300],["2021-10-01",23700.0,23800.0,22800.0,23200.0,51700],["2021-10-04",23150.0,23200.0,22800.0,23000.0,13300],["2021-10-05",23000.0,23200.0,22650.0,23000.0,12200],["2021-10-06",23000.0,23000.0,22600.0,22850.0,31300],["2021-10-07",22850.0,23000.0,22500.0,22950.0,17300],["2021-10-08",22750.0,23000.0,22600.0,22800.0,20300],["2021-10-11",22800.0,23300.0,22800.0,23200.0,72500],["2021-10-12",23500.0,23600.0,23050.0,23250.0,28000],["2021-10-13",23200.0,23200.0,22900.0,22900.0,2700],["2021-10-14",22600.0,23200.0,22600.0,23000.0,22400],["2021-10-15",22600.0,23000.0,22600.0,23000.0,17900],["2021-10-18",22900.0,22900.0,22550.0,22600.0,13700],["2021-10-19",22300.0,23000.0,22000.0,22900.0,10400],["2021-10-20",22400.0,22900.0,22350.0,22350.0,36400],["2021-10-21",22350.0,22350.0,21800.0,22200.0,41600],["2021-10-22",22200.0,22350.0,21800.0,22200.0,27200],["2021-10-25",22100.0,22650.0,22100.0,22500.0,32400],["2021-10-26",22050.0,22600.0,22050.0,22500.0,22000],["2021-10-27",22650.0,22700.0,22250.0,22450.0,27000],["2021-10-28",22550.0,22700.0,22300.0,22600.0,43800],["2021-10-29",22500.0,22700.0,22500.0,22600.0,35900],["2021-11-01",22700.0,22800.0,22700.0,22700.0,43300],["2021-11-02",22700.0,24250.0,22700.0,24250.0,142900],["2021-11-03",25100.0,25350.0,23950.0,24000.0,172400],["2021-11-04",24000.0,24000.0,23550.0,23600.0,18600],["2021-11-05",23600.0,24300.0,23450.0,24300.0,27900],["2021-11-08",24800.0,25150.0,24500.0,25000.0,97400],["2021-11-09",25650.0,25650.0,24500.0,25100.0,53500],["2021-11-10",25150.0,26850.0,25150.0,26850.0,99900],["2021-11-11",28200.0,28700.0,28200.0,28700.0,171800],["2021-11-12",30000.0,30500.0,27000.0,28900.0,247500],["2021-11-15",27150.0,30000.0,27150.0,29900.0,85200],["2021-11-16",28850.0,29500.0,28000.0,28500.0,102800],["2021-11-17",28200.0,28600.0,27550.0,28500.0,44800],["2021-11-18",28000.0,28600.0,27500.0,28200.0,73800],["2021-11-19",28200.0,28250.0,26250.0,26800.0,108500],["2021-11-22",26800.0,26800.0,24950.0,24950.0,160700],["2021-11-23",24500.0,26450.0,24500.0,26400.0,64300],["2021-11-24",27000.0,27000.0,25900.0,26200.0,45900],["2021-11-25",25850.0,26200.0,25700.0,25850.0,38800],["2021-11-26",25650.0,26400.0,25150.0,25250.0,64000],["2021-11-29",25000.0,27000.0,25000.0,27000.0,95400],["2021-11-30",27800.0,27800.0,26700.0,27000.0,75900],["2021-12-01",27000.0,27000.0,26450.0,27000.0,18700],["2021-12-02",27400.0,27400.0,26400.0,27000.0,24700],["2021-12-03",26900.0,26900.0,26200.0,26200.0,33300],["2021-12-06",26000.0,26000.0,24400.0,25000.0,48300],["2021-12-07",25300.0,25600.0,24800.0,25000.0,51700],["2021-12-08",25200.0,25200.0,24800.0,24900.0,36900],["2021-12-09",25300.0,25800.0,25300.0,25500.0,37000],["2021-12-10",24800.0,25500.0,24750.0,25500.0,17100],["2021-12-13",25600.0,26000.0,25500.0,25500.0,36200],["2021-12-14",26400.0,26400.0,25500.0,25500.0,20100],["2021-12-15",25500.0,26200.0,25000.0,26000.0,24200],["2021-12-16",26500.0,26500.0,25200.0,26000.0,20800],["2021-12-17",26000.0,26000.0,24900.0,25450.0,42400],["2021-12-20",25450.0,25500.0,25000.0,25250.0,22900],["2021-12-21",25000.0,26100.0,25000.0,26000.0,30500],["2021-12-22",25600.0,26250.0,25500.0,26150.0,31100],["2021-12-23",26200.0,26200.0,25500.0,25900.0,21500],["2021-12-24",25900.0,26000.0,25800.0,25900.0,43700],["2021-12-27",25900.0,26000.0,25100.0,25850.0,67300],["2021-12-28",26000.0,26000.0,25300.0,25800.0,9200],["2021-12-29",25500.0,25900.0,25000.0,25600.0,35700],["2021-12-30",25300.0,25600.0,25300.0,25600.0,12700],["2021-12-31",25300.0,25800.0,24900.0,25600.0,27900],["2022-01-04",25900.0,27350.0,25650.0,27350.0,94300],["2022-01-05",28050.0,29250.0,27800.0,29250.0,283900],["2022-01-06",29250.0,30500.0,28850.0,29650.0,122100],["2022-01-07",29800.0,29800.0,29000.0,29450.0,61000],["2022-01-10",28500.0,29400.0,27950.0,28000.0,122900],["2022-01-11",28000.0,29950.0,27500.0,29950.0,242600],["2022-01-12",32000.0,32000.0,29950.0,30750.0,120200],["2022-01-13",31500.0,31500.0,29000.0,30000.0,85600],["2022-01-14",29200.0,30000.0,28500.0,29400.0,68400],["2022-01-17",29450.0,29450.0,27350.0,28000.0,102300],["2022-01-18",27600.0,27700.0,26600.0,26750.0,65800],["2022-01-19",28500.0,28500.0,26700.0,27200.0,68600],["2022-01-20",27200.0,27750.0,27000.0,27600.0,23200],["2022-01-21",27350.0,27500.0,26350.0,26900.0,76400],["2022-01-24",26350.0,26400.0,25250.0,26000.0,66600],["2022-01-25",25200.0,25550.0,24200.0,24700.0,159400],["2022-01-26",24700.0,24700.0,24050.0,24650.0,26600],["2022-01-27",24650.0,24650.0,23500.0,24100.0,26500],["2022-01-28",24600.0,24600.0,24000.0,24400.0,19100],["2022-02-07",24900.0,25500.0,24100.0,25250.0,23000],["2022-02-08",25300.0,26000.0,25000.0,25900.0,22000],["2022-02-09",26000.0,26000.0,25050.0,25750.0,8300],["2022-02-10",26400.0,26400.0,25900.0,25950.0,18800],["2022-02-11",25750.0,26000.0,25000.0,25850.0,40800],["2022-02-14",25500.0,25700.0,24900.0,24900.0,52300],["2022-02-15",24850.0,25650.0,24800.0,25100.0,19800],["2022-02-16",25100.0,25400.0,25050.0,25400.0,20300],["2022-02-17",25400.0,25650.0,25000.0,25550.0,39500],["2022-02-18",25550.0,25550.0,25000.0,25350.0,32500],["2022-02-21",25250.0,25400.0,25000.0,25100.0,39700],["2022-02-22",25100.0,25350.0,24800.0,25150.0,24300],["2022-02-23",25250.0,26200.0,24950.0,26100.0,84000],["2022-02-24",26400.0,26600.0,25200.0,25600.0,85300],["2022-02-25",25800.0,25950.0,25600.0,25750.0,31500],["2022-02-28",25550.0,25950.0,25250.0,25400.0,24900],["2022-03-01",25450.0,26300.0,25200.0,26000.0,94600],["2022-03-02",26000.0,27800.0,26000.0,27800.0,150000],["2022-03-03",28700.0,29700.0,28500.0,29450.0,237500],["2022-03-04",29450.0,29450.0,28550.0,28950.0,93900],["2022-03-07",28900.0,28900.0,28000.0,28400.0,130300],["2022-03-08",27800.0,27800.0,26450.0,27050.0,175900],["2022-03-09",27150.0,27950.0,27000.0,27900.0,50200],["2022-03-10",27900.0,28000.0,27400.0,27850.0,31300],["2022-03-11",27850.0,28400.0,27500.0,27800.0,47500],["2022-03-14",27750.0,27800.0,27000.0,27650.0,69300],["2022-03-15",27600.0,27900.0,27000.0,27900.0,29900],["2022-03-16",27900.0,28000.0,27000.0,27100.0,37800],["2022-03-17",27500.0,27500.0,27000.0,27450.0,23900],["2022-03-18",27450.0,27450.0,27000.0,27000.0,24100],["2022-03-21",27000.0,27500.0,26800.0,27000.0,31600],["2022-03-22",27900.0,27900.0,27000.0,27200.0,19400],["2022-03-23",27000.0,27600.0,27000.0,27400.0,42300],["2022-03-24",27400.0,27400.0,26650.0,27250.0,65200],["2022-03-25",26900.0,27300.0,26700.0,27300.0,50800],["2022-03-28",26700.0,27250.0,26300.0,26300.0,50500],["2022-03-29",26000.0,26800.0,25750.0,26200.0,96200],["2022-03-30",26200.0,26700.0,25800.0,26200.0,75700],["2022-03-31",26200.0,26350.0,26200.0,26200.0,18800],["2022-04-01",26200.0,26700.0,25500.0,26650.0,21100],["2022-04-04",26400.0,26700.0,26100.0,26600.0,27100],["2022-04-05",26600.0,26800.0,26500.0,26600.0,20300],["2022-04-06",26000.0,26600.0,25950.0,26400.0,31400],["2022-04-07",26400.0,26400.0,25850.0,26250.0,19000],["2022-04-08",26000.0,26250.0,25700.0,25850.0,15300],["2022-04-12",26000.0,26400.0,25100.0,25800.0,33000],["2022-04-13",25300.0,26150.0,25300.0,25700.0,16600],["2022-04-14",26000.0,26000.0,25200.0,25800.0,18400],["2022-04-15",25800.0,25800.0,25000.0,25000.0,26400],["2022-04-18",25000.0,25000.0,24000.0,24750.0,29800],["2022-04-19",23450.0,24500.0,23050.0,23050.0,47900],["2022-04-20",23100.0,23100.0,22600.0,22800.0,14600],["2022-04-21",22500.0,22700.0,21250.0,21250.0,48600],["2022-04-22",20800.0,21250.0,19800.0,19800.0,92400],["2022-04-25",19800.0,20500.0,19250.0,20000.0,25100],["2022-04-26",20000.0,20000.0,19150.0,19750.0,48900],["2022-04-27",19850.0,20200.0,19700.0,19900.0,31300],["2022-04-28",20050.0,21000.0,20050.0,20050.0,10600],["2022-04-29",20050.0,20350.0,19750.0,20200.0,31400],["2022-05-04",20250.0,20800.0,20100.0,20800.0,36200],["2022-05-05",20800.0,21000.0,20600.0,20950.0,37900],["2022-05-06",20500.0,22400.0,20500.0,22400.0,67100],["2022-05-09",22800.0,23000.0,21950.0,22300.0,56100],["2022-05-10",22300.0,23200.0,21550.0,23200.0,98700],["2022-05-11",23200.0,23900.0,22700.0,23900.0,37300],["2022-05-12",23800.0,23900.0,22250.0,22250.0,22800],["2022-05-13",22000.0,23400.0,20850.0,21750.0,8700],["2022-05-16",21750.0,21750.0,20850.0,20850.0,6800],["2022-05-17",20850.0,21350.0,20850.0,21350.0,7100],["2022-05-18",21350.0,21700.0,21000.0,21450.0,4000],["2022-05-19",20800.0,21500.0,20800.0,21500.0,9300],["2022-05-20",21550.0,22700.0,21550.0,22300.0,3800],["2022-05-23",22000.0,22250.0,21500.0,21500.0,3900],["2022-05-24",21800.0,21900.0,21050.0,21550.0,5200],["2022-05-25",21900.0,22000.0,21150.0,21900.0,37000],["2022-05-26",21000.0,22000.0,21000.0,21900.0,7100],["2022-05-27",21500.0,21900.0,21200.0,21850.0,21300],["2022-05-30",21800.0,21800.0,21550.0,21550.0,7800],["2022-05-31",21100.0,21550.0,21000.0,21450.0,6600],["2022-06-01",20650.0,21500.0,20650.0,21450.0,4200],["2022-06-02",21500.0,21500.0,20500.0,20500.0,19900],["2022-06-03",21400.0,21400.0,20500.0,20900.0,15500],["2022-06-06",20500.0,21400.0,20500.0,21000.0,900],["2022-06-07",21650.0,21650.0,20100.0,20900.0,6900],["2022-06-08",20500.0,21300.0,20000.0,21000.0,11700],["2022-06-09",21000.0,21000.0,20700.0,20700.0,1800],["2022-06-10",20700.0,21000.0,20400.0,20850.0,7900],["2022-06-13",20850.0,20850.0,19600.0,20000.0,21200],["2022-06-14",20000.0,20000.0,19250.0,20000.0,6800],["2022-06-15",19500.0,20000.0,18600.0,18650.0,25700],["2022-06-16",19700.0,19700.0,18250.0,19400.0,8800],["2022-06-17",18200.0,19800.0,18050.0,19800.0,13700],["2022-06-20",19600.0,19600.0,18500.0,19000.0,8200],["2022-06-21",18000.0,19000.0,18000.0,18500.0,7300],["2022-06-22",18100.0,18500.0,17250.0,17650.0,12900],["2022-06-23",17500.0,17950.0,17300.0,17900.0,1000],["2022-06-24",18850.0,18850.0,17800.0,18450.0,1600],["2022-06-27",18100.0,18500.0,18000.0,18500.0,3200],["2022-06-28",18000.0,18400.0,17600.0,18400.0,4200],["2022-06-29",18000.0,18550.0,18000.0,18550.0,200],["2022-06-30",18550.0,18700.0,18200.0,18550.0,4200],["2022-07-01",18000.0,18500.0,17350.0,18450.0,3900],["2022-07-04",18050.0,18450.0,18000.0,18450.0,4300],["2022-07-05",18450.0,18450.0,17950.0,17950.0,20700],["2022-07-06",17900.0,18300.0,17700.0,18100.0,1900],["2022-07-07",18100.0,18100.0,18100.0,18100.0,0],["2022-07-08",18100.0,18250.0,18000.0,18000.0,13600],["2022-07-11",17600.0,18000.0,17600.0,17950.0,4200],["2022-07-12",17900.0,18400.0,17850.0,18200.0,2200],["2022-07-13",17900.0,18300.0,17700.0,18300.0,11200],["2022-07-14",17800.0,18300.0,17800.0,18300.0,500],["2022-07-15",18300.0,18350.0,17900.0,18300.0,2900],["2022-07-18",18100.0,18350.0,17200.0,18150.0,10900],["2022-07-19",17800.0,18000.0,17800.0,18000.0,7900],["2022-07-20",18000.0,18000.0,17800.0,18000.0,21700],["2022-07-21",17800.0,18050.0,17800.0,18000.0,14700],["2022-07-22",17800.0,18300.0,17300.0,18000.0,14100],["2022-07-25",18000.0,18200.0,17850.0,18050.0,3500],["2022-07-26",18100.0,18100.0,17900.0,18000.0,7200],["2022-07-27",17850.0,18000.0,17700.0,17900.0,2300],["2022-07-28",18000.0,18000.0,17900.0,17900.0,2700],["2022-07-29",17900.0,18200.0,17900.0,18000.0,30900],["2022-08-01",17900.0,18150.0,17800.0,18150.0,2300],["2022-08-02",18500.0,18500.0,18000.0,18200.0,17200],["2022-08-03",18050.0,18450.0,18050.0,18450.0,6600],["2022-08-04",18650.0,18650.0,18500.0,18550.0,18800],["2022-08-05",18300.0,18500.0,18200.0,18200.0,15900],["2022-08-08",18300.0,18750.0,18200.0,18700.0,17400],["2022-08-09",18700.0,18900.0,18500.0,18850.0,22300],["2022-08-10",18950.0,19300.0,18950.0,19200.0,33800],["2022-08-11",19300.0,19300.0,18800.0,19000.0,6500],["2022-08-12",18800.0,19050.0,18700.0,19000.0,7100],["2022-08-15",19050.0,19800.0,19050.0,19150.0,8800],["2022-08-16",19250.0,19300.0,18950.0,18950.0,5000],["2022-08-17",18950.0,18950.0,18550.0,18600.0,12000],["2022-08-18",18300.0,18750.0,18000.0,18750.0,3200],["2022-08-19",18600.0,18850.0,18400.0,18850.0,5100],["2022-08-22",18850.0,18900.0,18500.0,18600.0,7200],["2022-08-23",18600.0,18700.0,18500.0,18600.0,14800],["2022-08-24",18700.0,18700.0,18350.0,18500.0,11500],["2022-08-25",18400.0,18600.0,18300.0,18600.0,13400],["2022-08-26",18800.0,18800.0,18300.0,18300.0,8900],["2022-08-29",18100.0,18400.0,18100.0,18400.0,6900],["2022-08-30",18250.0,18600.0,18100.0,18600.0,6300],["2022-08-31",18250.0,18450.0,18200.0,18450.0,8300],["2022-09-05",18100.0,18450.0,18100.0,18450.0,11300],["2022-09-06",18350.0,18500.0,18300.0,18450.0,1200],["2022-09-07",18450.0,18700.0,18100.0,18100.0,6300],["2022-09-08",18150.0,18600.0,18100.0,18600.0,6600],["2022-09-09",18200.0,18500.0,18200.0,18400.0,2200],["2022-09-12",18250.0,18400.0,18250.0,18400.0,6800],["2022-09-13",18450.0,18500.0,18200.0,18350.0,2100],["2022-09-14",19200.0,19200.0,18000.0,18200.0,10100],["2022-09-15",18100.0,18100.0,18000.0,18100.0,9300],["2022-09-16",18050.0,18100.0,17900.0,18100.0,8900],["2022-09-19",17950.0,17950.0,17100.0,17950.0,6000],["2022-09-20",17950.0,17950.0,17950.0,17950.0,0],["2022-09-21",17550.0,17900.0,17550.0,17650.0,2400],["2022-09-22",17600.0,17750.0,17100.0,17650.0,12400],["2022-09-23",17950.0,17950.0,17500.0,17650.0,8600],["2022-09-26",17300.0,17500.0,17000.0,17000.0,15300],["2022-09-27",16550.0,17350.0,16550.0,16900.0,7400],["2022-09-28",16800.0,17000.0,16100.0,16950.0,4300],["2022-09-29",17300.0,17300.0,16250.0,16500.0,7500],["2022-09-30",16800.0,17150.0,16100.0,16100.0,8400],["2022-10-03",16000.0,16400.0,15800.0,15800.0,11100],["2022-10-04",15800.0,16200.0,15500.0,15950.0,7900],["2022-10-05",15300.0,16150.0,15300.0,16150.0,9400],["2022-10-06",16200.0,16200.0,15500.0,15900.0,17200],["2022-10-07",15500.0,15600.0,15050.0,15500.0,14500],["2022-10-10",15100.0,15200.0,14450.0,15050.0,12300],["2022-10-11",15050.0,15050.0,14000.0,14700.0,15900],["2022-10-12",14700.0,14850.0,14700.0,14750.0,3100],["2022-10-13",14300.0,15000.0,14300.0,14600.0,2900],["2022-10-14",14850.0,14850.0,14600.0,14750.0,8100],["2022-10-17",14750.0,14750.0,14500.0,14500.0,2500],["2022-10-18",14650.0,14850.0,14550.0,14550.0,5900],["2022-10-19",14600.0,14700.0,14150.0,14700.0,8300],["2022-10-20",14650.0,14750.0,14500.0,14700.0,1800],["2022-10-21",14700.0,14700.0,13750.0,14450.0,13900],["2022-10-24",14000.0,14000.0,13600.0,14000.0,10300],["2022-10-25",14100.0,14100.0,13900.0,13900.0,2300],["2022-10-26",14000.0,14000.0,14000.0,14000.0,4800],["2022-10-27",14000.0,14400.0,13750.0,14200.0,9800],["2022-10-28",14300.0,14500.0,14000.0,14200.0,10400],["2022-10-31",14150.0,14350.0,13450.0,14350.0,1300],["2022-11-01",14000.0,14400.0,13800.0,14100.0,6100],["2022-11-02",14100.0,14250.0,14000.0,14250.0,7100],["2022-11-03",13600.0,14200.0,13600.0,14000.0,2400],["2022-11-04",14000.0,14000.0,13300.0,13900.0,5900],["2022-11-07",13100.0,13700.0,12950.0,12950.0,12400],["2022-11-08",12900.0,12950.0,12300.0,12950.0,3500],["2022-11-09",12500.0,13500.0,12500.0,13500.0,7900],["2022-11-10",12900.0,12900.0,12600.0,12600.0,29900],["2022-11-11",11800.0,13100.0,11800.0,12200.0,24900],["2022-11-14",12200.0,13000.0,11750.0,12900.0,11700],["2022-11-15",12200.0,12200.0,12000.0,12000.0,30700],["2022-11-16",12800.0,12800.0,12000.0,12800.0,63800],["2022-11-17",13000.0,13650.0,12300.0,13550.0,16400],["2022-11-18",14100.0,14450.0,13550.0,14450.0,42500],["2022-11-21",15000.0,15000.0,14050.0,14750.0,1200],["2022-11-22",14100.0,14500.0,13800.0,14500.0,12800],["2022-11-23",13700.0,14600.0,13700.0,14600.0,1300],["2022-11-24",14450.0,14450.0,14450.0,14450.0,300],["2022-11-25",13650.0,14700.0,13650.0,14700.0,5400],["2022-11-28",14750.0,14750.0,14700.0,14700.0,1200],["2022-11-29",14700.0,14700.0,14100.0,14500.0,9600],["2022-11-30",15500.0,15500.0,15100.0,15150.0,4000],["2022-12-01",15450.0,15450.0,14600.0,14600.0,40500],["2022-12-02",14950.0,14950.0,14150.0,14200.0,11100],["2022-12-05",14900.0,15000.0,14700.0,14700.0,1900],["2022-12-06",14750.0,14750.0,14200.0,14200.0,4400],["2022-12-07",13800.0,14500.0,13800.0,14450.0,2200],["2022-12-08",14450.0,14450.0,14050.0,14400.0,2200],["2022-12-09",14000.0,14550.0,13700.0,14550.0,4700],["2022-12-12",14500.0,14500.0,14400.0,14400.0,2800],["2022-12-13",14250.0,15300.0,14000.0,14200.0,6500],["2022-12-14",14200.0,14400.0,13950.0,13950.0,6200],["2022-12-15",13800.0,14000.0,13800.0,13850.0,11700],["2022-12-16",13700.0,13950.0,13700.0,13900.0,12900],["2022-12-19",14000.0,14000.0,13400.0,13600.0,9800],["2022-12-20",13500.0,13900.0,13500.0,13500.0,3000],["2022-12-21",13500.0,13700.0,13000.0,13700.0,3900],["2022-12-22",14000.0,14000.0,14000.0,14000.0,1500],["2022-12-23",13200.0,13900.0,13200.0,13900.0,300],["2022-12-26",13200.0,13200.0,13000.0,13000.0,4000],["2022-12-27",13000.0,13850.0,13000.0,13850.0,6000],["2022-12-28",13600.0,13800.0,13600.0,13800.0,2200],["2022-12-29",13200.0,13550.0,12850.0,13550.0,2200],["2022-12-30",13500.0,13900.0,13100.0,13900.0,800],["2023-01-03",14200.0,14200.0,14200.0,14200.0,100],["2023-01-04",14000.0,14000.0,14000.0,14000.0,1000],["2023-01-05",14000.0,14000.0,13300.0,13400.0,3500],["2023-01-06",14100.0,14300.0,13400.0,14000.0,7800],["2023-01-09",13600.0,13600.0,13500.0,13600.0,1900],["2023-01-10",14000.0,14000.0,14000.0,14000.0,600],["2023-01-11",13800.0,13800.0,13600.0,13600.0,4700],["2023-01-12",14000.0,14000.0,13450.0,13450.0,1700],["2023-01-13",13600.0,13600.0,13600.0,13600.0,500],["2023-01-16",13600.0,13600.0,13600.0,13600.0,2500],["2023-01-17",13600.0,14000.0,13500.0,14000.0,500],["2023-01-18",14000.0,14000.0,13300.0,13900.0,3700],["2023-01-19",14000.0,14000.0,13500.0,13950.0,3000],["2023-01-27",13600.0,13750.0,13600.0,13650.0,6400],["2023-01-30",13650.0,13950.0,13500.0,13600.0,2600],["2023-01-31",13600.0,13650.0,13600.0,13650.0,1600],["2023-02-01",13500.0,13800.0,13500.0,13600.0,7500],["2023-02-02",13500.0,13900.0,13500.0,13900.0,1100],["2023-02-03",13000.0,13700.0,12950.0,13600.0,6400],["2023-02-06",13500.0,13500.0,13500.0,13500.0,3100],["2023-02-07",13500.0,13800.0,13300.0,13450.0,13600],["2023-02-08",13400.0,13650.0,13250.0,13450.0,5900],["2023-02-09",13500.0,13500.0,13450.0,13450.0,5500],["2023-02-10",13450.0,13450.0,13450.0,13450.0,500],["2023-02-13",13000.0,13500.0,13000.0,13100.0,12000],["2023-02-14",12450.0,13000.0,12450.0,13000.0,400],["2023-02-15",13400.0,13500.0,12450.0,13400.0,6700],["2023-02-16",13400.0,13450.0,12900.0,12900.0,900],["2023-02-17",12900.0,13400.0,12900.0,13400.0,1500],["2023-02-20",13400.0,13750.0,13400.0,13500.0,4100],["2023-02-21",13450.0,13550.0,13450.0,13550.0,600],["2023-02-22",13550.0,13650.0,13200.0,13200.0,6100],["2023-02-23",12950.0,12950.0,12300.0,12300.0,2800],["2023-02-24",13100.0,13150.0,12800.0,13150.0,1600],["2023-02-27",13450.0,13450.0,13450.0,13450.0,300],["2023-02-28",13400.0,13450.0,12800.0,13450.0,500],["2023-03-01",12900.0,13450.0,12600.0,13450.0,1900],["2023-03-02",13100.0,13100.0,12900.0,13100.0,10700],["2023-03-03",13000.0,13000.0,12900.0,12900.0,8700],["2023-03-06",12200.0,13250.0,12200.0,13250.0,500],["2023-03-07",13250.0,13250.0,13250.0,13250.0,0],["2023-03-08",13250.0,13350.0,13250.0,13350.0,600],["2023-03-09",13000.0,13250.0,12950.0,12950.0,3100],["2023-03-10",13000.0,13000.0,13000.0,13000.0,1100],["2023-03-13",13000.0,13100.0,13000.0,13000.0,2100],["2023-03-14",12600.0,13000.0,12600.0,13000.0,2400],["2023-03-15",13000.0,13000.0,13000.0,13000.0,1300],["2023-03-16",12550.0,12800.0,12550.0,12800.0,700],["2023-03-17",12800.0,13300.0,12800.0,13300.0,500],["2023-03-20",13100.0,13100.0,12750.0,12800.0,4000],["2023-03-21",12800.0,12900.0,12700.0,12700.0,1600],["2023-03-22",12950.0,13000.0,12950.0,13000.0,200],["2023-03-23",12500.0,12900.0,12500.0,12700.0,1400],["2023-03-24",12400.0,12550.0,12400.0,12400.0,4000],["2023-03-27",12600.0,13000.0,12600.0,13000.0,3300],["2023-03-28",13000.0,13000.0,13000.0,13000.0,0],["2023-03-29",12850.0,12850.0,12800.0,12800.0,300],["2023-03-30",12700.0,12900.0,12700.0,12750.0,900],["2023-03-31",12900.0,12900.0,12650.0,12900.0,3900],["2023-04-03",12850.0,12900.0,12850.0,12850.0,2400],["2023-04-04",12900.0,12900.0,12600.0,12600.0,2200],["2023-04-05",12650.0,12900.0,12600.0,12850.0,4200],["2023-04-06",12850.0,12850.0,12700.0,12850.0,2300],["2023-04-07",12700.0,12700.0,12700.0,12700.0,100],["2023-04-10",13000.0,13550.0,12800.0,13150.0,6200],["2023-04-11",13150.0,13150.0,13150.0,13150.0,0],["2023-04-12",13400.0,13400.0,12350.0,12500.0,19100],["2023-04-13",12900.0,12950.0,12850.0,12850.0,1200],["2023-04-14",12850.0,12850.0,12600.0,12600.0,1300],["2023-04-17",12600.0,13000.0,12550.0,13000.0,900],["2023-04-18",12600.0,12950.0,12600.0,12900.0,600],["2023-04-19",12850.0,12850.0,12650.0,12650.0,900],["2023-04-20",12600.0,12650.0,12300.0,12300.0,5800],["2023-04-21",12350.0,12400.0,12300.0,12300.0,6400],["2023-04-24",12350.0,12700.0,12300.0,12500.0,3000],["2023-04-25",12500.0,12500.0,12300.0,12400.0,3200],["2023-04-26",12250.0,12400.0,12200.0,12350.0,5800],["2023-04-27",12200.0,12500.0,11600.0,12300.0,16100],["2023-04-28",12150.0,12400.0,12100.0,12400.0,1600],["2023-05-04",12400.0,12400.0,12000.0,12000.0,4900],["2023-05-05",11900.0,12100.0,11800.0,12000.0,19600],["2023-05-08",11800.0,12000.0,11800.0,11950.0,5900],["2023-05-09",12000.0,12000.0,11950.0,12000.0,3500],["2023-05-10",12000.0,12350.0,12000.0,12150.0,6200],["2023-05-11",12000.0,12150.0,11950.0,12150.0,5900],["2023-05-12",12300.0,12300.0,12000.0,12100.0,7100],["2023-05-15",12200.0,12200.0,12100.0,12100.0,800],["2023-05-16",12100.0,12100.0,12000.0,12000.0,12600],["2023-05-17",12000.0,12100.0,12000.0,12000.0,3000],["2023-05-18",12100.0,12100.0,12000.0,12000.0,3200],["2023-05-19",11950.0,11950.0,11950.0,11950.0,2600],["2023-05-22",11950.0,12000.0,11950.0,12000.0,6600],["2023-05-23",12000.0,12200.0,12000.0,12200.0,1100],["2023-05-24",12150.0,12200.0,12000.0,12150.0,700],["2023-05-25",11900.0,12100.0,11800.0,12100.0,900],["2023-05-26",12050.0,12050.0,12000.0,12000.0,300],["2023-05-29",12500.0,12500.0,12150.0,12250.0,11500],["2023-05-30",12100.0,12100.0,12100.0,12100.0,4500],["2023-05-31",12100.0,12900.0,12100.0,12900.0,31500],["2023-06-01",13450.0,13800.0,13400.0,13400.0,10400],["2023-06-02",13300.0,13400.0,12500.0,13350.0,8300],["2023-06-05",12850.0,13350.0,12500.0,13150.0,28300],["2023-06-06",12600.0,12900.0,12500.0,12900.0,13200],["2023-06-07",12850.0,12850.0,12800.0,12850.0,1200],["2023-06-08",12850.0,12900.0,12850.0,12850.0,1500],["2023-06-09",12650.0,12900.0,12600.0,12900.0,2800],["2023-06-12",13600.0,13600.0,12850.0,12850.0,2800],["2023-06-13",12700.0,12700.0,12500.0,12700.0,10100],["2023-06-14",12850.0,12900.0,12700.0,12850.0,4200],["2023-06-15",12750.0,12750.0,12500.0,12500.0,6900],["2023-06-16",12600.0,12850.0,12600.0,12850.0,1100],["2023-06-19",12900.0,12900.0,12850.0,12850.0,11100],["2023-06-20",12850.0,12850.0,12700.0,12750.0,5700],["2023-06-21",12750.0,13100.0,12700.0,13100.0,6900],["2023-06-22",12900.0,13000.0,12750.0,12800.0,6500],["2023-06-23",12800.0,12800.0,12750.0,12750.0,5400],["2023-06-26",12750.0,12800.0,12500.0,12800.0,5700],["2023-06-27",12800.0,12850.0,12800.0,12800.0,12400],["2023-06-28",12800.0,12800.0,12700.0,12700.0,600],["2023-06-29",12700.0,12700.0,12700.0,12700.0,500],["2023-06-30",12700.0,12700.0,12600.0,12600.0,400],["2023-07-03",12600.0,12600.0,12600.0,12600.0,0],["2023-07-04",12700.0,12700.0,12600.0,12600.0,200],["2023-07-05",12600.0,12700.0,12600.0,12700.0,1100],["2023-07-06",12600.0,12650.0,12200.0,12600.0,6500],["2023-07-07",12550.0,12550.0,12550.0,12550.0,600],["2023-07-10",12500.0,12700.0,12500.0,12600.0,4400],["2023-07-11",12600.0,12800.0,12600.0,12750.0,2100],["2023-07-12",12600.0,12750.0,12500.0,12500.0,8300],["2023-07-13",12500.0,12800.0,12500.0,12800.0,1500],["2023-07-14",12800.0,12800.0,12550.0,12550.0,4100],["2023-07-17",12550.0,12550.0,12500.0,12500.0,4300],["2023-07-18",12650.0,12700.0,12400.0,12550.0,10000],["2023-07-19",12550.0,12600.0,12450.0,12600.0,1900],["2023-07-20",12600.0,12600.0,12350.0,12450.0,11900],["2023-07-21",12450.0,12550.0,12000.0,12550.0,4100],["2023-07-24",12100.0,12700.0,12100.0,12500.0,6500],["2023-07-25",12500.0,12500.0,12400.0,12400.0,6800],["2023-07-26",12400.0,12500.0,12300.0,12500.0,8400],["2023-07-27",12400.0,12400.0,12000.0,12400.0,6600],["2023-07-28",12400.0,12400.0,11550.0,11800.0,92000],["2023-07-31",12000.0,12400.0,11800.0,12350.0,24500],["2023-08-01",12300.0,12400.0,12050.0,12350.0,6100],["2023-08-02",12100.0,12300.0,12050.0,12200.0,2700],["2023-08-03",12200.0,12250.0,12050.0,12250.0,7300],["2023-08-04",12250.0,12300.0,12000.0,12100.0,9300],["2023-08-07",12300.0,12300.0,12000.0,12250.0,13000],["2023-08-08",12250.0,12250.0,12150.0,12250.0,5600],["2023-08-09",12250.0,12400.0,12200.0,12250.0,12500],["2023-08-10",12400.0,12450.0,12250.0,12300.0,10800],["2023-08-11",12500.0,12500.0,12300.0,12500.0,11100],["2023-08-14",12400.0,12450.0,12350.0,12450.0,13500],["2023-08-15",12450.0,12650.0,12400.0,12450.0,10200],["2023-08-16",12450.0,12450.0,12350.0,12350.0,3400],["2023-08-17",12350.0,12400.0,12300.0,12400.0,4000],["2023-08-18",12350.0,12450.0,11700.0,11900.0,9300],["2023-08-21",11900.0,12000.0,11900.0,11900.0,14500],["2023-08-22",11900.0,11900.0,11700.0,11800.0,4400],["2023-08-23",11800.0,11850.0,11800.0,11850.0,3700],["2023-08-24",11900.0,12000.0,11900.0,12000.0,7000],["2023-08-25",11900.0,12250.0,11900.0,12250.0,400],["2023-08-28",12250.0,12250.0,12250.0,12250.0,0],["2023-08-29",12250.0,12250.0,11900.0,12150.0,2900],["2023-08-30",11900.0,11900.0,11900.0,11900.0,1900],["2023-08-31",11900.0,12100.0,11900.0,11950.0,2400],["2023-09-05",12000.0,12100.0,11950.0,12000.0,2000],["2023-09-06",12000.0,12100.0,11850.0,12100.0,11400],["2023-09-07",12000.0,12100.0,11950.0,12100.0,14100],["2023-09-08",12000.0,12200.0,11950.0,11950.0,5200],["2023-09-11",11950.0,11950.0,11900.0,11900.0,2700],["2023-09-12",11900.0,12000.0,11700.0,12000.0,6400],["2023-09-13",11900.0,12000.0,11650.0,12000.0,2600],["2023-09-14",12050.0,12150.0,12000.0,12000.0,1800],["2023-09-15",11900.0,12000.0,11900.0,12000.0,3400],["2023-09-18",11800.0,12000.0,11750.0,11900.0,5400],["2023-09-19",11150.0,11900.0,11150.0,11600.0,1800],["2023-09-20",11600.0,11900.0,11600.0,11900.0,11700],["2023-09-21",11700.0,11700.0,11650.0,11650.0,1200],["2023-09-22",11650.0,11750.0,11400.0,11550.0,12900],["2023-09-25",11800.0,11800.0,11000.0,11500.0,8900],["2023-09-26",11200.0,11450.0,11000.0,11450.0,20000],["2023-09-27",11050.0,11200.0,10700.0,10800.0,18200],["2023-09-28",10800.0,11100.0,10700.0,11000.0,5700],["2023-09-29",11000.0,11200.0,10650.0,10950.0,6400],["2023-10-02",10850.0,10900.0,10800.0,10800.0,3900],["2023-10-03",10100.0,10750.0,10100.0,10300.0,6900],["2023-10-04",10400.0,10650.0,10350.0,10650.0,2400],["2023-10-05",10750.0,10750.0,10400.0,10550.0,9000],["2023-10-06",10400.0,10500.0,10250.0,10500.0,5600],["2023-10-09",10900.0,10900.0,10800.0,10800.0,1300],["2023-10-10",10750.0,10750.0,10500.0,10500.0,900],["2023-10-11",10500.0,10500.0,10450.0,10500.0,3000],["2023-10-12",10500.0,10550.0,10450.0,10500.0,14400],["2023-10-13",10450.0,10750.0,10400.0,10750.0,7300],["2023-10-16",10500.0,10750.0,10400.0,10750.0,3100],["2023-10-17",10200.0,10500.0,10050.0,10350.0,4800],["2023-10-18",10350.0,10350.0,10100.0,10100.0,3900],["2023-10-19",10150.0,10200.0,10100.0,10200.0,3000],["2023-10-20",10500.0,10500.0,10100.0,10350.0,3000],["2023-10-23",10300.0,10350.0,10200.0,10350.0,3100],["2023-10-24",10000.0,10300.0,10000.0,10300.0,1800],["2023-10-25",10250.0,10300.0,10250.0,10300.0,1100],["2023-10-26",10100.0,10200.0,10000.0,10000.0,10800],["2023-10-27",10150.0,10150.0,10000.0,10000.0,7600],["2023-10-30",10000.0,10000.0,9900.0,10000.0,5200],["2023-10-31",9900.0,10150.0,9900.0,10150.0,7200],["2023-11-01",10000.0,10100.0,9700.0,10100.0,9800],["2023-11-02",10100.0,10150.0,10100.0,10150.0,4100],["2023-11-03",10200.0,10200.0,10000.0,10200.0,6400],["2023-11-06",10100.0,10100.0,10100.0,10100.0,1400],["2023-11-07",10100.0,10100.0,10100.0,10100.0,0],["2023-11-08",10250.0,10250.0,10200.0,10200.0,2000],["2023-11-09",10350.0,10450.0,10350.0,10450.0,3200],["2023-11-10",10400.0,10400.0,10100.0,10300.0,8100],["2023-11-13",10200.0,10200.0,10150.0,10150.0,3000],["2023-11-14",10200.0,10200.0,10100.0,10100.0,5600],["2023-11-15",10200.0,10200.0,10000.0,10050.0,4700],["2023-11-16",10000.0,10000.0,9460.0,9460.0,14300],["2023-11-17",10000.0,10050.0,9680.0,10000.0,4100],["2023-11-20",10000.0,10000.0,9950.0,9980.0,4300],["2023-11-21",9970.0,9980.0,9970.0,9970.0,7200],["2023-11-22",9850.0,9950.0,9450.0,9450.0,8100],["2023-11-23",9460.0,9460.0,9000.0,9000.0,15100],["2023-11-24",8800.0,9450.0,8370.0,9100.0,29000],["2023-11-27",9100.0,9200.0,9100.0,9200.0,1600],["2023-11-28",9200.0,9250.0,8620.0,9100.0,1400],["2023-11-29",9290.0,9300.0,9150.0,9200.0,1400],["2023-11-30",9290.0,9300.0,9100.0,9100.0,3400],["2023-12-01",8950.0,8950.0,8950.0,8950.0,100],["2023-12-04",8950.0,9460.0,8950.0,9460.0,19100],["2023-12-05",9460.0,9480.0,9200.0,9480.0,1800],["2023-12-06",9480.0,9480.0,9290.0,9300.0,5700],["2023-12-07",9300.0,9300.0,9200.0,9290.0,2100],["2023-12-08",9290.0,9340.0,9290.0,9300.0,2800],["2023-12-11",9480.0,9490.0,9400.0,9400.0,3000],["2023-12-12",9880.0,10000.0,9350.0,9350.0,7500],["2023-12-13",9350.0,9730.0,9350.0,9730.0,1800],["2023-12-14",9730.0,10000.0,9400.0,9400.0,4000],["2023-12-15",9690.0,9690.0,9500.0,9500.0,900],["2023-12-18",9400.0,9500.0,9000.0,9010.0,4500],["2023-12-19",9100.0,9100.0,9100.0,9100.0,1000],["2023-12-20",9000.0,9100.0,9000.0,9000.0,3600],["2023-12-21",8510.0,9150.0,8510.0,9150.0,800],["2023-12-22",9100.0,9400.0,9000.0,9400.0,1600],["2023-12-25",8910.0,9390.0,8910.0,9390.0,1500],["2023-12-26",9000.0,9290.0,9000.0,9290.0,3000],["2023-12-27",9270.0,9290.0,9100.0,9100.0,1800],["2023-12-28",9100.0,9390.0,9100.0,9390.0,1500],["2023-12-29",9350.0,9400.0,9350.0,9400.0,1500],["2024-01-02",9200.0,9300.0,9200.0,9300.0,800],["2024-01-03",9300.0,9490.0,9300.0,9490.0,4500],["2024-01-04",9500.0,9500.0,9300.0,9490.0,6800],["2024-01-05",9250.0,9500.0,9250.0,9500.0,200],["2024-01-08",9700.0,9700.0,9300.0,9400.0,12700],["2024-01-09",9210.0,9500.0,9210.0,9500.0,2000],["2024-01-10",9500.0,9750.0,9500.0,9750.0,9000],["2024-01-11",9500.0,9600.0,9400.0,9400.0,8200],["2024-01-12",9330.0,9620.0,9300.0,9620.0,3600],["2024-01-15",9620.0,9620.0,9500.0,9550.0,1000],["2024-01-16",9600.0,9650.0,9600.0,9640.0,900],["2024-01-17",9520.0,9600.0,9500.0,9500.0,2200],["2024-01-18",8940.0,9550.0,8940.0,9550.0,600],["2024-01-19",9200.0,9480.0,9010.0,9480.0,1500],["2024-01-22",8900.0,9300.0,8840.0,8900.0,28700],["2024-01-23",8900.0,9480.0,8850.0,9480.0,52900],["2024-01-24",9010.0,9010.0,8820.0,8860.0,64100],["2024-01-25",8550.0,8800.0,8240.0,8500.0,50300],["2024-01-26",8490.0,8500.0,8050.0,8200.0,26400],["2024-01-29",8200.0,8590.0,7760.0,7820.0,10300],["2024-01-30",7850.0,8000.0,7850.0,8000.0,17200],["2024-01-31",8010.0,8050.0,7520.0,7710.0,4100],["2024-02-01",7700.0,7910.0,7600.0,7600.0,19000],["2024-02-02",7610.0,7750.0,7550.0,7600.0,9300],["2024-02-05",7550.0,7600.0,7510.0,7510.0,6400],["2024-02-06",7450.0,7620.0,7450.0,7620.0,2900],["2024-02-07",7620.0,7770.0,7620.0,7730.0,6200],["2024-02-15",7730.0,7730.0,7730.0,7730.0,300],["2024-02-16",7730.0,7750.0,7270.0,7700.0,1900],["2024-02-19",8030.0,8030.0,7550.0,7900.0,1400],["2024-02-20",7820.0,7920.0,7800.0,7920.0,4100],["2024-02-21",7920.0,7950.0,7910.0,7950.0,4900],["2024-02-22",7950.0,8000.0,7900.0,7950.0,3500],["2024-02-23",8000.0,8100.0,8000.0,8000.0,10100],["2024-02-26",8200.0,8200.0,7760.0,7760.0,5800],["2024-02-27",8000.0,8300.0,7780.0,7980.0,13200],["2024-02-28",7700.0,8200.0,7500.0,8100.0,13800],["2024-02-29",8100.0,8100.0,7900.0,8000.0,2500],["2024-03-01",7780.0,7980.0,7780.0,7980.0,500],["2024-03-04",7840.0,7980.0,7830.0,7980.0,2200],["2024-03-05",7990.0,8250.0,7970.0,8250.0,13900],["2024-03-06",8240.0,8240.0,8000.0,8100.0,4100],["2024-03-07",8100.0,8100.0,8100.0,8100.0,2000],["2024-03-08",8200.0,8200.0,8000.0,8100.0,1700],["2024-03-11",8100.0,8100.0,8080.0,8080.0,1800],["2024-03-12",7600.0,8190.0,7600.0,8180.0,1100],["2024-03-13",7750.0,8100.0,7700.0,7760.0,2500],["2024-03-14",7980.0,7980.0,7770.0,7780.0,7500],["2024-03-15",7770.0,7910.0,7750.0,7890.0,3200],["2024-03-18",7890.0,7890.0,7340.0,7860.0,5900],["2024-03-19",7670.0,7860.0,7650.0,7860.0,2800],["2024-03-20",7970.0,7970.0,7900.0,7900.0,1000],["2024-03-21",7800.0,7900.0,7670.0,7890.0,7600],["2024-03-22",7850.0,7870.0,7520.0,7870.0,11800],["2024-03-25",7440.0,7800.0,7440.0,7580.0,16400],["2024-03-26",7300.0,7500.0,7300.0,7400.0,6300],["2024-03-27",7600.0,7600.0,7000.0,7110.0,39100],["2024-03-28",7120.0,7200.0,7090.0,7090.0,13600],["2024-03-29",7000.0,7090.0,6900.0,7000.0,11300],["2024-04-01",6900.0,6970.0,6720.0,6720.0,35700],["2024-04-02",6600.0,6600.0,6250.0,6250.0,66000],["2024-04-03",6100.0,6300.0,6100.0,6260.0,28800],["2024-04-04",6260.0,6300.0,6150.0,6150.0,34300],["2024-04-05",6150.0,6300.0,6150.0,6220.0,65200],["2024-04-08",6230.0,6430.0,6210.0,6380.0,29800],["2024-04-09",6310.0,6680.0,6310.0,6400.0,15500],["2024-04-10",6400.0,6840.0,6400.0,6840.0,50400],["2024-04-11",6900.0,7310.0,6900.0,7310.0,33300],["2024-04-12",7820.0,7820.0,7810.0,7820.0,37100],["2024-04-15",8360.0,8360.0,7280.0,7300.0,78300],["2024-04-16",7200.0,7200.0,6810.0,6810.0,18600],["2024-04-17",6500.0,7110.0,6450.0,7110.0,14900],["2024-04-19",7000.0,7000.0,6620.0,6790.0,25500],["2024-04-22",6460.0,6900.0,6460.0,6900.0,31500],["2024-04-23",6800.0,7380.0,6800.0,7050.0,34800],["2024-04-24",7050.0,7100.0,7000.0,7000.0,17200],["2024-04-25",7000.0,7000.0,6860.0,6860.0,22800],["2024-04-26",6860.0,7100.0,6800.0,7100.0,23100],["2024-05-15",9900.0,9900.0,7500.0,7900.0,46500],["2024-05-16",7900.0,7900.0,7500.0,7800.0,11700],["2024-05-17",7800.0,8300.0,7800.0,7800.0,23500],["2024-05-20",7900.0,7900.0,7800.0,7900.0,5700],["2024-05-21",7600.0,7900.0,7600.0,7800.0,11600],["2024-05-22",7500.0,7700.0,7500.0,7700.0,11000],["2024-05-23",7600.0,7600.0,7500.0,7500.0,1000],["2024-05-24",7700.0,7700.0,7400.0,7500.0,5900],["2024-05-27",7700.0,7900.0,7500.0,7500.0,9600],["2024-05-28",7700.0,7800.0,7500.0,7600.0,7600],["2024-05-29",7600.0,7700.0,7500.0,7600.0,12000],["2024-05-30",7600.0,7700.0,7500.0,7500.0,7700],["2024-05-31",7500.0,7700.0,7500.0,7600.0,4900],["2024-06-03",7700.0,7700.0,7400.0,7400.0,2700],["2024-06-04",7500.0,7500.0,7300.0,7300.0,9900],["2024-06-05",7400.0,7500.0,7300.0,7300.0,26200],["2024-06-06",7400.0,7500.0,7200.0,7300.0,3800],["2024-06-07",7300.0,7300.0,7300.0,7300.0,4000],["2024-06-10",7400.0,7400.0,7300.0,7400.0,3000],["2024-06-11",7400.0,7400.0,7200.0,7300.0,5000],["2024-06-12",7200.0,7200.0,7200.0,7200.0,2800],["2024-06-13",7200.0,7300.0,7200.0,7300.0,7200],["2024-06-14",7300.0,7500.0,7300.0,7500.0,3400],["2024-06-17",7300.0,7600.0,7300.0,7400.0,9400],["2024-06-18",7500.0,7900.0,7400.0,7600.0,3300],["2024-06-19",7600.0,7600.0,7000.0,7600.0,1600],["2024-06-20",7300.0,7400.0,7300.0,7300.0,2700],["2024-06-21",7300.0,7500.0,7000.0,7400.0,52400],["2024-06-24",7400.0,7800.0,7400.0,7600.0,24600],["2024-06-25",7600.0,7900.0,7600.0,7700.0,2600],["2024-06-26",7800.0,7800.0,7300.0,7300.0,3100],["2024-06-27",7500.0,7500.0,7200.0,7500.0,1500],["2024-06-28",7500.0,7500.0,7100.0,7300.0,1400],["2024-07-01",7200.0,7300.0,7200.0,7300.0,1600],["2024-07-02",7300.0,7400.0,7200.0,7200.0,900],["2024-07-03",7300.0,7300.0,7300.0,7300.0,2500],["2024-07-04",7300.0,7400.0,7300.0,7400.0,3800],["2024-07-05",7100.0,7300.0,7100.0,7300.0,6200],["2024-07-08",7300.0,7300.0,7100.0,7200.0,2200],["2024-07-09",7300.0,7300.0,7200.0,7200.0,300],["2024-07-10",7200.0,7200.0,7200.0,7200.0,400],["2024-07-11",7200.0,7300.0,7100.0,7300.0,2700],["2024-07-12",7200.0,7200.0,7200.0,7200.0,100],["2024-07-15",7200.0,7200.0,7100.0,7200.0,4300],["2024-07-16",7500.0,7500.0,7200.0,7200.0,500],["2024-07-17",7200.0,7200.0,7200.0,7200.0,1500],["2024-07-18",7200.0,7300.0,7100.0,7300.0,4800],["2024-07-19",7200.0,7200.0,7100.0,7100.0,1300],["2024-07-22",7200.0,7200.0,7200.0,7200.0,900],["2024-07-23",7200.0,7300.0,7200.0,7300.0,2900],["2024-07-24",7200.0,7200.0,7100.0,7100.0,5500],["2024-07-25",7300.0,7300.0,7200.0,7200.0,1300],["2024-07-26",7600.0,7600.0,7300.0,7300.0,900],["2024-07-29",7400.0,7400.0,7300.0,7300.0,200],["2024-07-30",7400.0,7400.0,7400.0,7400.0,0],["2024-07-31",7300.0,7300.0,7100.0,7200.0,3600],["2024-08-01",7400.0,7400.0,7200.0,7200.0,3100],["2024-08-02",7200.0,7300.0,7100.0,7200.0,6000],["2024-08-05",7200.0,7200.0,7100.0,7100.0,2000],["2024-08-06",7100.0,7100.0,7100.0,7100.0,1100],["2024-08-07",7100.0,7100.0,7100.0,7100.0,0],["2024-08-08",7100.0,7200.0,7100.0,7100.0,5000],["2024-08-09",7200.0,7200.0,7100.0,7100.0,3400],["2024-08-12",7100.0,7100.0,7100.0,7100.0,1000],["2024-08-13",7200.0,7200.0,7200.0,7200.0,300],["2024-08-14",7200.0,7200.0,7100.0,7100.0,200],["2024-08-15",7200.0,7200.0,7200.0,7200.0,100],["2024-08-16",7200.0,7200.0,7100.0,7100.0,3000],["2024-08-19",7100.0,7200.0,7100.0,7200.0,200],["2024-08-20",7100.0,7200.0,7100.0,7200.0,1900],["2024-08-21",7200.0,7200.0,7200.0,7200.0,1800],["2024-08-22",7100.0,7200.0,7100.0,7200.0,1200],["2024-08-23",7100.0,7200.0,7100.0,7200.0,3300],["2024-08-26",7100.0,7200.0,7100.0,7200.0,6900],["2024-08-27",7100.0,7100.0,7100.0,7100.0,900],["2024-08-28",7200.0,7200.0,7200.0,7200.0,200],["2024-08-29",7200.0,7200.0,7100.0,7200.0,600],["2024-08-30",7100.0,7100.0,7100.0,7100.0,6400],["2024-09-04",7100.0,7100.0,7100.0,7100.0,1300],["2024-09-05",7100.0,7100.0,7000.0,7000.0,700],["2024-09-06",7000.0,7000.0,6900.0,7000.0,2500],["2024-09-09",7000.0,7000.0,7000.0,7000.0,800],["2024-09-10",7000.0,7000.0,7000.0,7000.0,0],["2024-09-11",7000.0,7000.0,7000.0,7000.0,3400],["2024-09-12",6900.0,6900.0,6800.0,6800.0,2200],["2024-09-13",6900.0,6900.0,6900.0,6900.0,0],["2024-09-16",6900.0,6900.0,6900.0,6900.0,0],["2024-09-17",6900.0,6900.0,6900.0,6900.0,0],["2024-09-18",6900.0,6900.0,6900.0,6900.0,0],["2024-09-19",7000.0,7000.0,7000.0,7000.0,200],["2024-09-20",6900.0,7000.0,6800.0,7000.0,3900],["2024-09-23",6800.0,6800.0,6800.0,6800.0,100],["2024-09-24",6900.0,6900.0,6900.0,6900.0,100],["2024-09-25",7000.0,7000.0,6800.0,6800.0,2800],["2024-09-26",6800.0,6800.0,6800.0,6800.0,0],["2024-09-27",6900.0,6900.0,6800.0,6900.0,3900],["2024-09-30",6800.0,6800.0,6800.0,6800.0,100],["2024-10-01",6800.0,6800.0,6600.0,6800.0,12500],["2024-10-02",6800.0,6800.0,6800.0,6800.0,300],["2024-10-03",6800.0,7500.0,6700.0,7300.0,30500],["2024-10-04",7300.0,7300.0,6000.0,6600.0,1600],["2024-10-07",6400.0,6400.0,6400.0,6400.0,0],["2024-10-08",6500.0,6500.0,6500.0,6500.0,100],["2024-10-09",6500.0,6500.0,6400.0,6400.0,600],["2024-10-10",6400.0,6500.0,6400.0,6500.0,400],["2024-10-11",6500.0,6500.0,6400.0,6500.0,800],["2024-10-14",6500.0,6500.0,6500.0,6500.0,1900],["2024-10-15",6500.0,6500.0,6500.0,6500.0,400],["2024-10-16",6500.0,6500.0,6500.0,6500.0,7700],["2024-10-17",6500.0,6500.0,6500.0,6500.0,300],["2024-10-18",6600.0,6600.0,6600.0,6600.0,300],["2024-10-21",6300.0,6700.0,6300.0,6700.0,1900],["2024-10-22",6500.0,6500.0,6500.0,6500.0,0],["2024-10-23",6700.0,6700.0,6700.0,6700.0,100],["2024-10-24",6400.0,6700.0,6300.0,6500.0,1200],["2024-10-25",6300.0,6400.0,6300.0,6400.0,3800],["2024-10-28",6400.0,6500.0,6300.0,6500.0,500],["2024-10-29",6600.0,6600.0,6600.0,6600.0,1700],["2024-10-30",6600.0,6700.0,6600.0,6700.0,1500],["2024-10-31",6700.0,6700.0,6700.0,6700.0,0],["2024-11-01",6800.0,6800.0,6500.0,6600.0,3900],["2024-11-04",6500.0,6500.0,6500.0,6500.0,1800],["2024-11-05",6500.0,6500.0,6500.0,6500.0,0],["2024-11-06",6400.0,6400.0,6400.0,6400.0,1600],["2024-11-07",6400.0,6400.0,6400.0,6400.0,100],["2024-11-08",6600.0,6600.0,6600.0,6600.0,1000],["2024-11-11",6400.0,6600.0,6300.0,6600.0,10900],["2024-11-12",6400.0,6600.0,6400.0,6600.0,8100],["2024-11-13",6600.0,6600.0,6600.0,6600.0,1800],["2024-11-14",6400.0,6600.0,6400.0,6400.0,7200],["2024-11-15",6600.0,6600.0,6600.0,6600.0,0],["2024-11-18",6600.0,6600.0,6600.0,6600.0,0],["2024-11-19",6600.0,6600.0,6600.0,6600.0,27100],["2024-11-20",6600.0,6600.0,6600.0,6600.0,10000],["2024-11-21",6600.0,6600.0,6600.0,6600.0,5200],["2024-11-22",6600.0,6700.0,6500.0,6700.0,20200],["2024-11-25",6600.0,6700.0,6600.0,6700.0,900],["2024-11-26",6600.0,6600.0,6600.0,6600.0,5000],["2024-11-27",6600.0,6600.0,6600.0,6600.0,2200],["2024-11-28",6700.0,6700.0,6700.0,6700.0,200],["2024-11-29",6700.0,6800.0,6400.0,6800.0,3500],["2024-12-02",6700.0,6700.0,6700.0,6700.0,100],["2024-12-03",6700.0,6700.0,6700.0,6700.0,0],["2024-12-04",6400.0,6400.0,6400.0,6400.0,500],["2024-12-05",6400.0,6400.0,6400.0,6400.0,6000],["2024-12-06",6500.0,6500.0,6300.0,6300.0,1500],["2024-12-09",6600.0,6700.0,6300.0,6300.0,900],["2024-12-10",6600.0,6600.0,6500.0,6500.0,2900],["2024-12-11",6600.0,6600.0,6600.0,6600.0,0],["2024-12-12",6400.0,6700.0,5700.0,6700.0,3200],["2024-12-13",6200.0,6200.0,6200.0,6200.0,1500],["2024-12-16",6300.0,6300.0,6300.0,6300.0,1200],["2024-12-17",6300.0,6500.0,6300.0,6500.0,500],["2024-12-18",6500.0,6500.0,6500.0,6500.0,0],["2024-12-19",6500.0,6600.0,6500.0,6600.0,5000],["2024-12-20",6600.0,6600.0,6600.0,6600.0,0],["2024-12-23",6000.0,6600.0,6000.0,6600.0,800],["2024-12-24",6200.0,6200.0,6200.0,6200.0,500],["2024-12-25",6600.0,6600.0,6600.0,6600.0,5100],["2024-12-26",6500.0,6500.0,6500.0,6500.0,2200],["2024-12-27",6500.0,6500.0,6300.0,6500.0,5100],["2024-12-30",6400.0,6600.0,6400.0,6600.0,16500],["2024-12-31",6600.0,6600.0,6600.0,6600.0,800],["2025-01-02",6600.0,6600.0,6600.0,6600.0,5800],["2025-01-03",6600.0,6600.0,6600.0,6600.0,0],["2025-01-06",6800.0,7000.0,6500.0,6600.0,50300],["2025-01-07",6700.0,6700.0,6300.0,6300.0,1100],["2025-01-08",6200.0,6900.0,6200.0,6900.0,12100],["2025-01-09",6700.0,6700.0,6700.0,6700.0,500],["2025-01-10",6700.0,6700.0,6700.0,6700.0,0],["2025-01-13",6700.0,6700.0,6700.0,6700.0,2000],["2025-01-14",6200.0,6200.0,6200.0,6200.0,200],["2025-01-15",6200.0,6200.0,6200.0,6200.0,100],["2025-01-16",6300.0,6600.0,6300.0,6600.0,200],["2025-01-17",6500.0,6500.0,6500.0,6500.0,0],["2025-01-20",6500.0,6900.0,6500.0,6900.0,15700],["2025-01-21",6900.0,6900.0,6900.0,6900.0,1100],["2025-01-22",6900.0,6900.0,6900.0,6900.0,0],["2025-01-23",6900.0,6900.0,6900.0,6900.0,1600],["2025-01-24",6800.0,7100.0,6700.0,7100.0,43200],["2025-02-03",6300.0,7000.0,6300.0,6900.0,1200],["2025-02-04",6900.0,7000.0,6400.0,7000.0,4200],["2025-02-05",6600.0,6800.0,6600.0,6800.0,400],["2025-02-06",6900.0,7000.0,6900.0,7000.0,9900],["2025-02-07",7000.0,7000.0,7000.0,7000.0,300],["2025-02-10",7000.0,7000.0,7000.0,7000.0,0],["2025-02-11",7000.0,7400.0,7000.0,7400.0,17300],["2025-02-12",7200.0,7200.0,7200.0,7200.0,500],["2025-02-13",7100.0,7200.0,7000.0,7200.0,13000],["2025-02-14",7100.0,7200.0,7100.0,7200.0,7500],["2025-02-17",7200.0,7300.0,7200.0,7200.0,3700],["2025-02-18",7200.0,7200.0,7200.0,7200.0,1300],["2025-02-19",7200.0,7300.0,7200.0,7200.0,8300],["2025-02-20",7300.0,7400.0,7200.0,7400.0,9200],["2025-02-21",7300.0,7700.0,7300.0,7700.0,3800],["2025-02-24",7600.0,7600.0,7200.0,7200.0,5500],["2025-02-25",7400.0,7400.0,7400.0,7400.0,1400],["2025-02-26",7300.0,7500.0,7300.0,7500.0,3200],["2025-02-27",7000.0,7400.0,7000.0,7000.0,6900],["2025-02-28",7600.0,7600.0,7300.0,7400.0,35800],["2025-03-03",7000.0,7400.0,7000.0,7400.0,14400],["2025-03-04",7400.0,7400.0,7400.0,7400.0,10800],["2025-03-05",7400.0,7500.0,7400.0,7500.0,9100],["2025-03-06",7500.0,7500.0,7400.0,7500.0,2900],["2025-03-07",7600.0,7600.0,7600.0,7600.0,600],["2025-03-10",7500.0,7600.0,7500.0,7600.0,2900],["2025-03-11",7500.0,7500.0,7500.0,7500.0,600],["2025-03-12",7500.0,7600.0,7500.0,7600.0,9600],["2025-03-13",7700.0,7700.0,7600.0,7600.0,800],["2025-03-14",7800.0,7800.0,7700.0,7700.0,1300],["2025-03-17",7500.0,7500.0,6800.0,6800.0,1000],["2025-03-18",7600.0,7700.0,7500.0,7700.0,3300],["2025-03-19",7600.0,7900.0,7600.0,7700.0,2200],["2025-03-20",7900.0,8000.0,7700.0,7700.0,3700],["2025-03-21",7800.0,7900.0,7800.0,7800.0,500],["2025-03-24",7600.0,8000.0,7600.0,7900.0,3800],["2025-03-25",8000.0,9000.0,7900.0,8700.0,22500],["2025-03-26",8400.0,8400.0,8400.0,8400.0,100],["2025-03-27",8800.0,9100.0,7500.0,8800.0,5700],["2025-03-28",8400.0,8500.0,8400.0,8500.0,9200],["2025-03-31",8500.0,8500.0,8200.0,8400.0,2900],["2025-04-01",8400.0,8700.0,8400.0,8400.0,3800],["2025-04-02",8500.0,8600.0,8500.0,8600.0,2900],["2025-04-03",7800.0,7800.0,7400.0,7400.0,12200],["2025-04-04",7600.0,7600.0,7600.0,7600.0,0],["2025-04-08",7300.0,7300.0,6600.0,6700.0,8200],["2025-04-09",7000.0,7100.0,6600.0,7100.0,39400],["2025-04-10",7900.0,8100.0,7900.0,8100.0,11900],["2025-04-11",8000.0,8000.0,7700.0,7700.0,500],["2025-04-14",7800.0,8200.0,7800.0,8000.0,3700],["2025-04-15",8000.0,8000.0,8000.0,8000.0,300],["2025-04-16",8000.0,8000.0,8000.0,8000.0,300],["2025-04-17",7000.0,8000.0,7000.0,8000.0,1500],["2025-04-18",8000.0,8100.0,8000.0,8100.0,10100],["2025-04-21",8000.0,8000.0,8000.0,8000.0,7800],["2025-04-22",8000.0,8000.0,7900.0,8000.0,2900],["2025-04-23",8000.0,8000.0,8000.0,8000.0,1300],["2025-04-24",7800.0,7800.0,7800.0,7800.0,100],["2025-04-25",7800.0,7800.0,7800.0,7800.0,3400],["2025-04-28",7400.0,7400.0,7400.0,7400.0,100],["2025-04-29",7400.0,7400.0,7400.0,7400.0,500],["2025-05-05",7400.0,7400.0,7300.0,7300.0,1600],["2025-05-06",7300.0,7300.0,7300.0,7300.0,1000],["2025-05-07",7900.0,7900.0,7800.0,7800.0,500],["2025-05-08",7800.0,7800.0,7800.0,7800.0,1000],["2025-05-09",7500.0,7600.0,7500.0,7600.0,1400],["2025-05-12",7600.0,7600.0,7600.0,7600.0,100],["2025-05-13",7600.0,7600.0,7600.0,7600.0,1600],["2025-05-14",7600.0,7600.0,7600.0,7600.0,500],["2025-05-15",7600.0,8200.0,7600.0,7600.0,1600],["2025-05-16",7800.0,7800.0,7600.0,7600.0,600],["2025-05-19",7500.0,7500.0,7500.0,7500.0,2900],["2025-05-20",8000.0,8000.0,7800.0,7800.0,3000],["2025-05-21",7800.0,7800.0,7200.0,7600.0,1800],["2025-05-22",7600.0,7600.0,7500.0,7500.0,1100],["2025-05-23",7500.0,7500.0,7500.0,7500.0,0],["2025-05-26",7500.0,7500.0,7400.0,7400.0,500],["2025-05-27",7400.0,7500.0,7400.0,7500.0,1500],["2025-05-28",7600.0,7600.0,7600.0,7600.0,1700],["2025-05-29",7600.0,7600.0,7600.0,7600.0,900],["2025-05-30",7900.0,7900.0,7900.0,7900.0,300],["2025-06-02",7700.0,7700.0,7400.0,7400.0,2100],["2025-06-03",7800.0,7800.0,7800.0,7800.0,200],["2025-06-04",7800.0,8200.0,7800.0,8100.0,16900],["2025-06-05",8000.0,8100.0,8000.0,8000.0,5200],["2025-06-06",8000.0,8200.0,8000.0,8200.0,7300],["2025-06-09",8100.0,8100.0,8100.0,8100.0,100],["2025-06-10",8100.0,8100.0,8100.0,8100.0,0],["2025-06-11",8300.0,8300.0,8300.0,8300.0,100],["2025-06-12",8300.0,8300.0,8300.0,8300.0,0],["2025-06-13",8300.0,8500.0,8300.0,8500.0,6300],["2025-06-16",8300.0,8300.0,8000.0,8200.0,10600],["2025-06-17",8000.0,8000.0,8000.0,8000.0,5900],["2025-06-18",8000.0,8200.0,8000.0,8000.0,10800],["2025-06-19",8100.0,8100.0,8000.0,8000.0,3600],["2025-06-20",7900.0,7900.0,7900.0,7900.0,300],["2025-06-23",8100.0,8100.0,8100.0,8100.0,100],["2025-06-24",8100.0,8100.0,8100.0,8100.0,300],["2025-06-25",8100.0,8100.0,7900.0,7900.0,7700],["2025-06-26",7900.0,7900.0,7900.0,7900.0,0],["2025-06-27",7900.0,7900.0,7900.0,7900.0,0],["2025-06-30",8100.0,8100.0,8100.0,8100.0,100],["2025-07-01",8100.0,8100.0,8100.0,8100.0,0],["2025-07-02",8100.0,8100.0,8100.0,8100.0,0],["2025-07-03",8000.0,8000.0,7800.0,7800.0,400],["2025-07-04",7400.0,7900.0,7300.0,7900.0,3800],["2025-07-07",7600.0,7600.0,7600.0,7600.0,200],["2025-07-08",7600.0,7600.0,7600.0,7600.0,100],["2025-07-09",7600.0,7700.0,7600.0,7600.0,1700],["2025-07-10",7800.0,7800.0,7800.0,7800.0,700],["2025-07-11",7700.0,7700.0,7700.0,7700.0,200],["2025-07-14",7800.0,7800.0,7800.0,7800.0,200],["2025-07-15",7800.0,7800.0,7800.0,7800.0,600],["2025-07-16",7900.0,8900.0,7900.0,8800.0,16600],["2025-07-17",8300.0,9000.0,8200.0,8200.0,5700],["2025-07-18",8200.0,8700.0,7800.0,8700.0,3000],["2025-07-21",8800.0,9000.0,8000.0,8200.0,28500],["2025-07-22",8500.0,8700.0,8500.0,8700.0,13700],["2025-07-23",8700.0,8800.0,8400.0,8500.0,16100],["2025-07-24",8700.0,9000.0,8700.0,8900.0,5100],["2025-07-25",8900.0,8900.0,8700.0,8900.0,1200],["2025-07-28",8900.0,9000.0,8000.0,8400.0,3900],["2025-07-29",8300.0,8600.0,8200.0,8200.0,6300],["2025-07-30",8100.0,8100.0,8000.0,8000.0,800],["2025-07-31",7800.0,8900.0,7800.0,8700.0,7200],["2025-08-01",8700.0,8700.0,8600.0,8700.0,3300],["2025-08-04",8700.0,8700.0,8500.0,8600.0,14400],["2025-08-05",8600.0,8700.0,8600.0,8700.0,23700],["2025-08-06",8700.0,8700.0,8500.0,8500.0,7200],["2025-08-07",8600.0,8600.0,8300.0,8300.0,5900],["2025-08-08",8500.0,8500.0,8300.0,8500.0,8800],["2025-08-11",8400.0,8500.0,8300.0,8300.0,9800],["2025-08-12",8400.0,8500.0,8400.0,8400.0,1700],["2025-08-13",8300.0,8300.0,8100.0,8100.0,3000],["2025-08-14",8100.0,8200.0,8000.0,8000.0,34000],["2025-08-15",8000.0,8000.0,7900.0,8000.0,8300],["2025-08-18",7900.0,7900.0,7800.0,7900.0,1000],["2025-08-19",7800.0,7800.0,7800.0,7800.0,500],["2025-08-20",7800.0,7800.0,7800.0,7800.0,100],["2025-08-21",7800.0,7900.0,7800.0,7900.0,700],["2025-08-22",7800.0,7800.0,7800.0,7800.0,0],["2025-08-25",7800.0,7800.0,7600.0,7600.0,4100],["2025-08-26",7700.0,7800.0,7700.0,7800.0,200],["2025-08-27",7800.0,7800.0,7800.0,7800.0,0],["2025-08-28",7800.0,8400.0,7800.0,8400.0,400],["2025-08-29",8000.0,9100.0,8000.0,8700.0,5000],["2025-09-03",8200.0,8200.0,8000.0,8000.0,4400],["2025-09-04",8200.0,8200.0,8000.0,8000.0,900],["2025-09-05",8100.0,8100.0,7900.0,7900.0,2100],["2025-09-08",8100.0,8100.0,8100.0,8100.0,0],["2025-09-09",7800.0,8100.0,7600.0,8100.0,1100],["2025-09-10",7300.0,8100.0,7300.0,8100.0,1700],["2025-09-11",7500.0,8100.0,7500.0,8100.0,2400],["2025-09-12",8200.0,8200.0,7600.0,8100.0,3800],["2025-09-15",8100.0,8100.0,8000.0,8000.0,300],["2025-09-16",8100.0,8100.0,8100.0,8100.0,1900],["2025-09-17",8100.0,8800.0,8100.0,8800.0,2100],["2025-09-18",8100.0,8100.0,7900.0,8100.0,900],["2025-09-19",7900.0,8500.0,7300.0,8100.0,4400],["2025-09-22",8100.0,8100.0,8100.0,8100.0,100],["2025-09-23",7800.0,8100.0,7800.0,8000.0,1300],["2025-09-24",8000.0,8000.0,7900.0,7900.0,2100],["2025-09-25",8000.0,8000.0,8000.0,8000.0,800],["2025-09-26",8000.0,8000.0,7900.0,7900.0,900],["2025-09-29",6800.0,7900.0,6800.0,7900.0,1000],["2025-09-30",7800.0,7900.0,7700.0,7800.0,3800],["2025-10-01",7500.0,7800.0,7100.0,7800.0,1500],["2025-10-02",7700.0,7800.0,7500.0,7500.0,1000],["2025-10-03",7800.0,7800.0,7800.0,7800.0,200],["2025-10-06",7800.0,7800.0,7800.0,7800.0,0],["2025-10-07",7700.0,7700.0,7700.0,7700.0,400],["2025-10-08",7700.0,7700.0,7700.0,7700.0,900],["2025-10-09",7900.0,8200.0,7900.0,8200.0,3100],["2025-10-10",8100.0,8200.0,8000.0,8000.0,4100],["2025-10-13",8000.0,8000.0,7900.0,7900.0,1900],["2025-10-14",7900.0,7900.0,7900.0,7900.0,0],["2025-10-15",7900.0,7900.0,7900.0,7900.0,0],["2025-10-16",7700.0,7700.0,7700.0,7700.0,700],["2025-10-17",7700.0,7800.0,7700.0,7700.0,1600],["2025-10-20",7300.0,7600.0,7300.0,7600.0,400],["2025-10-21",7800.0,7800.0,7800.0,7800.0,100],["2025-10-22",7800.0,7800.0,7800.0,7800.0,0],["2025-10-23",7500.0,7500.0,7300.0,7500.0,1300],["2025-10-24",7400.0,7400.0,7000.0,7000.0,5900],["2025-10-27",7200.0,7300.0,7100.0,7300.0,1700],["2025-10-28",7300.0,7300.0,7300.0,7300.0,4100],["2025-10-29",7100.0,8000.0,7100.0,8000.0,200],["2025-10-30",7700.0,7700.0,7600.0,7600.0,1200],["2025-10-31",7600.0,7600.0,7600.0,7600.0,1600],["2025-11-03",7600.0,7600.0,7600.0,7600.0,0],["2025-11-04",7600.0,7600.0,7600.0,7600.0,0],["2025-11-05",7600.0,7600.0,7600.0,7600.0,0],["2025-11-06",7600.0,7600.0,7600.0,7600.0,0],["2025-11-07",7600.0,7600.0,7600.0,7600.0,0],["2025-11-10",6500.0,7600.0,6500.0,7600.0,2300],["2025-11-11",7000.0,7000.0,7000.0,7000.0,1700],["2025-11-12",7000.0,7000.0,7000.0,7000.0,0],["2025-11-13",7400.0,7400.0,7400.0,7400.0,100],["2025-11-14",7100.0,7400.0,7100.0,7400.0,900],["2025-11-17",7100.0,7100.0,7100.0,7100.0,100],["2025-11-18",7100.0,7100.0,7000.0,7000.0,500],["2025-11-19",7100.0,7100.0,7100.0,7100.0,0],["2025-11-20",7100.0,7100.0,7100.0,7100.0,100],["2025-11-21",7100.0,7100.0,7000.0,7000.0,3100],["2025-11-24",7100.0,7100.0,7000.0,7000.0,2600],["2025-11-25",7000.0,7100.0,7000.0,7000.0,1700],["2025-11-26",7000.0,7000.0,7000.0,7000.0,1000],["2025-11-27",7000.0,7100.0,7000.0,7000.0,1300],["2025-11-28",7000.0,7000.0,7000.0,7000.0,0],["2025-12-01",7000.0,7000.0,7000.0,7000.0,2900],["2025-12-02",7300.0,7300.0,7300.0,7300.0,800],["2025-12-03",7900.0,7900.0,6800.0,6800.0,3000],["2025-12-04",6900.0,6900.0,6800.0,6800.0,2600],["2025-12-05",6800.0,6800.0,6800.0,6800.0,200],["2025-12-08",6800.0,6800.0,6800.0,6800.0,0],["2025-12-09",6600.0,6600.0,6600.0,6600.0,200],["2025-12-10",6600.0,6600.0,6600.0,6600.0,100],["2025-12-11",6500.0,6500.0,6500.0,6500.0,100],["2025-12-12",6500.0,6500.0,6500.0,6500.0,0],["2025-12-15",6500.0,6600.0,6500.0,6600.0,200],["2025-12-16",6900.0,6900.0,6900.0,6900.0,100],["2025-12-17",6900.0,6900.0,6900.0,6900.0,0],["2025-12-18",6900.0,6900.0,6900.0,6900.0,0],["2025-12-19",6900.0,6900.0,6900.0,6900.0,0],["2025-12-22",6900.0,6900.0,6900.0,6900.0,0],["2025-12-23",6900.0,6900.0,6900.0,6900.0,0],["2025-12-24",6900.0,6900.0,6900.0,6900.0,0],["2025-12-25",6900.0,6900.0,6900.0,6900.0,0],["2025-12-26",6900.0,6900.0,6900.0,6900.0,0],["2025-12-29",6800.0,6900.0,6800.0,6800.0,1600],["2025-12-30",6500.0,6500.0,6500.0,6500.0,2100],["2025-12-31",6500.0,6600.0,6500.0,6500.0,1300],["2026-01-05",6200.0,7000.0,6200.0,7000.0,200],["2026-01-06",6600.0,6600.0,6600.0,6600.0,200],["2026-01-07",6600.0,6600.0,6600.0,6600.0,0],["2026-01-08",6600.0,6600.0,6600.0,6600.0,0],["2026-01-09",6200.0,6800.0,5700.0,6600.0,800],["2026-01-12",6300.0,6300.0,6300.0,6300.0,100],["2026-01-13",6600.0,6600.0,6600.0,6600.0,1100],["2026-01-14",6300.0,6600.0,6100.0,6300.0,4200],["2026-01-15",6200.0,6200.0,6200.0,6200.0,600],["2026-01-16",6200.0,7000.0,6200.0,6900.0,1300],["2026-01-19",6900.0,6900.0,6600.0,6900.0,1100],["2026-01-20",6800.0,6800.0,6800.0,6800.0,0],["2026-01-21",7600.0,7800.0,7200.0,7200.0,600],["2026-01-22",7500.0,7500.0,7500.0,7500.0,0],["2026-01-23",6500.0,6500.0,6500.0,6500.0,600],["2026-01-26",6500.0,6500.0,6500.0,6500.0,500],["2026-01-27",7100.0,7100.0,7000.0,7000.0,200],["2026-01-28",7100.0,7100.0,7100.0,7100.0,0],["2026-01-29",7000.0,7800.0,7000.0,7200.0,400],["2026-01-30",7200.0,7200.0,7000.0,7000.0,1400],["2026-02-02",6800.0,6800.0,6600.0,6600.0,200],["2026-02-03",6700.0,6700.0,6700.0,6700.0,1000],["2026-02-04",7100.0,7500.0,6800.0,7000.0,1000],["2026-02-05",6900.0,7000.0,6900.0,7000.0,500],["2026-02-06",6200.0,6900.0,6000.0,6900.0,600],["2026-02-09",6300.0,6300.0,6300.0,6300.0,0],["2026-02-10",6800.0,6800.0,6800.0,6800.0,100],["2026-02-11",6900.0,6900.0,6900.0,6900.0,100],["2026-02-12",6900.0,6900.0,6900.0,6900.0,100],["2026-02-13",6200.0,6700.0,6200.0,6700.0,600],["2026-02-23",7200.0,7200.0,7100.0,7100.0,400],["2026-02-24",7000.0,7000.0,7000.0,7000.0,100],["2026-02-25",7000.0,7000.0,7000.0,7000.0,100],["2026-02-26",6300.0,6300.0,6300.0,6300.0,100],["2026-02-27",7000.0,7000.0,6900.0,7000.0,5000],["2026-03-02",7000.0,7000.0,7000.0,7000.0,300],["2026-03-03",7000.0,7000.0,7000.0,7000.0,0],["2026-03-04",7000.0,7000.0,7000.0,7000.0,0],["2026-03-05",7000.0,7000.0,7000.0,7000.0,0],["2026-03-06",7000.0,7000.0,7000.0,7000.0,0],["2026-03-09",6100.0,6100.0,6000.0,6100.0,700],["2026-03-10",6100.0,6100.0,6100.0,6100.0,0],["2026-03-11",6100.0,6100.0,6100.0,6100.0,0],["2026-03-12",6100.0,6100.0,6100.0,6100.0,0],["2026-03-13",6800.0,6800.0,6800.0,6800.0,100],["2026-03-16",6800.0,6800.0,6800.0,6800.0,700],["2026-03-17",6800.0,6800.0,6800.0,6800.0,100],["2026-03-18",6800.0,6800.0,6800.0,6800.0,0],["2026-03-19",6100.0,6700.0,6100.0,6700.0,600],["2026-03-20",6400.0,6700.0,6400.0,6400.0,6000],["2026-03-23",6400.0,6400.0,6000.0,6100.0,2300],["2026-03-24",6500.0,6500.0,6100.0,6200.0,1100],["2026-03-25",6300.0,6300.0,6300.0,6300.0,1600],["2026-03-26",6300.0,6300.0,6300.0,6300.0,1900],["2026-03-27",6300.0,6300.0,6300.0,6300.0,200],["2026-03-30",6300.0,6300.0,6300.0,6300.0,0],["2026-03-31",6300.0,6300.0,6300.0,6300.0,0],["2026-04-01",6200.0,6300.0,6100.0,6100.0,3000],["2026-04-02",6100.0,6100.0,6000.0,6100.0,1600],["2026-04-03",6100.0,6100.0,5900.0,5900.0,1900],["2026-04-06",6000.0,6000.0,6000.0,6000.0,300],["2026-04-07",6000.0,6000.0,6000.0,6000.0,1000],["2026-04-08",6000.0,6000.0,6000.0,6000.0,0],["2026-04-09",6000.0,6000.0,6000.0,6000.0,0],["2026-04-10",5700.0,6200.0,5700.0,6200.0,500],["2026-04-13",5800.0,5800.0,5800.0,5800.0,0],["2026-04-14",5600.0,5600.0,5600.0,5600.0,100],["2026-04-15",6000.0,6000.0,5800.0,5800.0,1000],["2026-04-16",5800.0,6000.0,5800.0,6000.0,300],["2026-04-17",6000.0,6000.0,5800.0,6000.0,600],["2026-04-20",5900.0,5900.0,5900.0,5900.0,0],["2026-04-21",5700.0,5900.0,5700.0,5700.0,400],["2026-04-22",5800.0,5800.0,5800.0,5800.0,0],["2026-04-23",5800.0,5800.0,5800.0,5800.0,0],["2026-04-24",6400.0,6400.0,6400.0,6400.0,100],["2026-04-28",6400.0,6400.0,6400.0,6400.0,0],["2026-04-29",6400.0,6400.0,6400.0,6400.0,0],["2026-05-04",5800.0,5800.0,5800.0,5800.0,500],["2026-05-05",5800.0,5800.0,5800.0,5800.0,700],["2026-05-06",5800.0,5800.0,5800.0,5800.0,0],["2026-05-07",5800.0,5800.0,5800.0,5800.0,0],["2026-05-08",5800.0,6000.0,5300.0,6000.0,1800],["2026-05-11",5700.0,5700.0,5700.0,5700.0,0],["2026-05-12",5700.0,5700.0,5700.0,5700.0,100],["2026-05-13",5700.0,5700.0,5700.0,5700.0,100],["2026-05-14",5700.0,5700.0,5700.0,5700.0,4600],["2026-05-15",5600.0,6200.0,5600.0,6200.0,600],["2026-05-18",5700.0,5700.0,5700.0,5700.0,100],["2026-05-19",5700.0,5700.0,5700.0,5700.0,0],["2026-05-20",5800.0,5800.0,5800.0,5800.0,900],["2026-05-21",5800.0,5800.0,5800.0,5800.0,0],["2026-05-22",6000.0,6000.0,6000.0,6000.0,100],["2026-05-25",6000.0,6000.0,6000.0,6000.0,0],["2026-05-26",6000.0,6000.0,6000.0,6000.0,300],["2026-05-27",6000.0,6000.0,6000.0,6000.0,0],["2026-05-28",6000.0,6000.0,6000.0,6000.0,0],["2026-05-29",6000.0,6000.0,6000.0,6000.0,0],["2026-06-01",5700.0,5700.0,5700.0,5700.0,700],["2026-06-02",5700.0,5700.0,5700.0,5700.0,0],["2026-06-03",5700.0,5700.0,5700.0,5700.0,0],["2026-06-04",5700.0,5700.0,5700.0,5700.0,200],["2026-06-05",6000.0,6100.0,5500.0,6100.0,400],["2026-06-08",5900.0,5900.0,5900.0,5900.0,0],["2026-06-09",5900.0,5900.0,5900.0,5900.0,0],["2026-06-10",6600.0,6600.0,5100.0,5100.0,1400],["2026-06-11",6200.0,6200.0,5200.0,5200.0,800],["2026-06-12",5500.0,5900.0,5500.0,5900.0,1200],["2026-06-15",5800.0,5800.0,5800.0,5800.0,0],["2026-06-16",5800.0,5800.0,5800.0,5800.0,100],["2026-06-17",5900.0,6000.0,5900.0,6000.0,200],["2026-06-18",6000.0,6000.0,6000.0,6000.0,0],["2026-06-19",6000.0,6000.0,6000.0,6000.0,0],["2026-06-22",6000.0,6000.0,6000.0,6000.0,0],["2026-06-23",6000.0,6000.0,5600.0,5600.0,1200],["2026-06-24",6000.0,6000.0,6000.0,6000.0,100],["2026-06-25",6000.0,6000.0,6000.0,6000.0,0],["2026-06-26",6000.0,6000.0,6000.0,6000.0,0],["2026-06-29",5800.0,5800.0,5600.0,5600.0,900],["2026-06-30",5800.0,5800.0,5800.0,5800.0,0],["2026-07-01",5800.0,5800.0,5800.0,5800.0,0],["2026-07-02",5800.0,5800.0,5800.0,5800.0,100],["2026-07-03",6500.0,6500.0,6300.0,6300.0,1100],["2026-07-06",6300.0,6300.0,6300.0,6300.0,0],["2026-07-07",6200.0,6200.0,6100.0,6100.0,300],["2026-07-08",6100.0,6100.0,6100.0,6100.0,0],["2026-07-09",6100.0,6100.0,5800.0,5800.0,400],["2026-07-10",6000.0,6100.0,6000.0,6100.0,200],["2026-07-13",6100.0,6100.0,6100.0,6100.0,0],["2026-07-14",5300.0,5300.0,5300.0,5300.0,100],["2026-07-15",5300.0,5300.0,5300.0,5300.0,0],["2026-07-16",5300.0,5300.0,5300.0,5300.0,0],["2026-07-17",6000.0,6000.0,6000.0,6000.0,700],["2026-07-20",6000.0,6000.0,6000.0,6000.0,0],["2026-07-21",5900.0,5900.0,5900.0,5900.0,100],["2026-07-22",5900.0,5900.0,5900.0,5900.0,0],["2026-07-23",5900.0,5900.0,5900.0,5900.0,0],["2026-07-24",5400.0,5400.0,5300.0,5300.0,400],["2026-07-27",5400.0,5400.0,5400.0,5400.0,0],["2026-07-28",5500.0,5500.0,5500.0,5500.0,200],["2026-07-29",5500.0,5500.0,5500.0,5500.0,0],["2026-07-30",5500.0,5500.0,5500.0,5500.0,0],["2026-07-31",5800.0,5800.0,5800.0,5800.0,100],["2026-08-03",5800.0,5800.0,5800.0,5800.0,200],["2026-08-04",6200.0,6500.0,6200.0,6400.0,700],["2026-08-05",6400.0,6400.0,6400.0,6400.0,0],["2026-08-06",6400.0,6400.0,6400.0,6400.0,0],["2026-08-07",5600.0,5800.0,5500.0,5500.0,1900],["2026-08-10",5500.0,5500.0,5500.0,5500.0,0],["2026-08-11",6300.0,6300.0,6300.0,6300.0,4900],["2026-08-12",5800.0,6300.0,5600.0,6300.0,1700],["2026-08-13",5600.0,5600.0,5400.0,5400.0,2000],["2026-08-14",6300.0,6300.0,6300.0,6300.0,900],["2026-08-17",6300.0,6300.0,6300.0,6300.0,0],["2026-08-18",6200.0,6300.0,6200.0,6300.0,300],["2026-08-19",6300.0,6300.0,6300.0,6300.0,0],["2026-08-20",7000.0,7200.0,6100.0,6100.0,1300],["2026-08-21",7000.0,7000.0,7000.0,7000.0,100],["2026-08-24",6000.0,6100.0,6000.0,6000.0,2600],["2026-08-25",5700.0,5800.0,5100.0,5800.0,10900],["2026-08-26",5600.0,5600.0,5400.0,5400.0,400],["2026-08-27",5400.0,5600.0,5300.0,5600.0,7800],["2026-08-28",5300.0,5600.0,5300.0,5600.0,200],["2026-09-03",5600.0,5600.0,5600.0,5600.0,300],["2026-09-04",5700.0,5700.0,5700.0,5700.0,100],["2026-09-07",5600.0,5600.0,5600.0,5600.0,1900],["2026-09-08",5400.0,5400.0,5300.0,5300.0,1500],["2026-09-09",5300.0,5600.0,5300.0,5600.0,3300],["2026-09-10",5400.0,5400.0,5300.0,5300.0,17100],["2026-09-11",5300.0,5600.0,5300.0,5600.0,600],["2026-09-14",5300.0,5300.0,5300.0,5300.0,500],["2026-09-15",5300.0,5300.0,5300.0,5300.0,4200],["2026-09-16",5300.0,5300.0,5300.0,5300.0,0],["2026-09-17",5300.0,5300.0,5300.0,5300.0,0],["2026-09-18",5500.0,5600.0,5500.0,5600.0,200],["2026-09-21",5600.0,5600.0,5600.0,5600.0,0],["2026-09-22",5600.0,5600.0,5600.0,5600.0,0],["2026-09-23",5600.0,5600.0,5600.0,5600.0,0],["2026-09-24",5500.0,5500.0,5500.0,5500.0,100],["2026-09-25",6100.0,6100.0,6100.0,6100.0,300],["2026-09-28",6700.0,6700.0,6700.0,6700.0,300],["2026-09-29",5700.0,5700.0,5700.0,5700.0,1700],["2026-09-30",5700.0,5700.0,5700.0,5700.0,0],["2026-10-01",5700.0,5700.0,5700.0,5700.0,0],["2026-10-02",6300.0,6300.0,5200.0,5200.0,8200],["2026-10-05",5800.0,5800.0,5000.0,5200.0,800],["2026-10-06",5600.0,5600.0,5600.0,5600.0,400],["2026-10-07",6200.0,6200.0,5600.0,5600.0,300],["2026-10-08",5500.0,5500.0,5100.0,5100.0,600],["2026-10-09",5300.0,5300.0,5300.0,5300.0,200],["2026-10-12",5200.0,5200.0,5100.0,5200.0,1800]]}