{"sym":"CIG","index":false,"bars":[["2011-07-19",9642.86,10535.71,9642.86,9642.86,18900],["2011-07-20",9196.43,9196.43,9196.43,9196.43,5700],["2011-07-21",8750.0,8750.0,8750.0,8750.0,6050],["2011-07-22",8392.86,8392.86,8392.86,8392.86,6720],["2011-07-25",8035.71,8035.71,8035.71,8035.71,6200],["2011-07-26",7678.57,7678.57,7678.57,7678.57,7800],["2011-07-27",7321.43,7321.43,7321.43,7321.43,38150],["2011-07-28",6964.29,7500.0,6964.29,7410.71,21800],["2011-07-29",7410.71,7410.71,7053.57,7142.86,4070],["2011-08-01",6785.71,7142.86,6785.71,7142.86,4000],["2011-08-02",6785.71,6785.71,6785.71,6785.71,4220],["2011-08-03",6517.86,6517.86,6517.86,6517.86,2500],["2011-08-04",6250.0,6607.14,6250.0,6607.14,13300],["2011-08-05",6517.86,6607.14,6339.29,6607.14,9000],["2011-08-08",6607.14,6696.43,6339.29,6607.14,16180],["2011-08-09",6339.29,6428.57,6339.29,6428.57,3530],["2011-08-10",6428.57,6428.57,6160.71,6339.29,8500],["2011-08-11",6339.29,6339.29,6250.0,6250.0,7550],["2011-08-12",5982.14,6071.43,5982.14,6071.43,1590],["2011-08-15",6071.43,6071.43,5803.57,5803.57,4300],["2011-08-16",5535.71,5625.0,5535.71,5535.71,7800],["2011-08-17",5267.86,5267.86,5267.86,5267.86,10780],["2011-08-18",5178.57,5357.14,5089.29,5178.57,61320],["2011-08-19",5267.86,5357.14,5000.0,5357.14,17210],["2011-08-22",5446.43,5446.43,5089.29,5357.14,5640],["2011-08-23",5446.43,5625.0,5357.14,5625.0,15860],["2011-08-24",5446.43,5535.71,5357.14,5357.14,29920],["2011-08-25",5267.86,5357.14,5178.57,5178.57,9060],["2011-08-26",5357.14,5357.14,5267.86,5357.14,5330],["2011-08-29",5357.14,5535.71,5357.14,5446.43,10870],["2011-08-30",5535.71,5535.71,5267.86,5267.86,21290],["2011-08-31",5446.43,5446.43,5267.86,5446.43,6060],["2011-09-01",5446.43,5535.71,5446.43,5535.71,3350],["2011-09-05",5800.0,5800.0,5400.0,5800.0,3900],["2011-09-06",5700.0,5700.0,5700.0,5700.0,510],["2011-09-07",5600.0,5900.0,5600.0,5900.0,300],["2011-09-08",6000.0,6000.0,5900.0,6000.0,3870],["2011-09-09",6100.0,6100.0,5700.0,5700.0,2630],["2011-09-12",5900.0,5900.0,5700.0,5700.0,15030],["2011-09-13",5800.0,5800.0,5700.0,5800.0,15640],["2011-09-14",5900.0,6000.0,5900.0,6000.0,13600],["2011-09-15",5900.0,6300.0,5800.0,6300.0,8750],["2011-09-16",6100.0,6300.0,6000.0,6300.0,5420],["2011-09-19",6400.0,6600.0,6300.0,6600.0,8180],["2011-09-20",6900.0,6900.0,6300.0,6700.0,1340],["2011-09-21",6700.0,6900.0,6400.0,6400.0,3170],["2011-09-22",6400.0,6500.0,6100.0,6500.0,3670],["2011-09-23",6200.0,6300.0,6200.0,6200.0,24490],["2011-09-26",6200.0,6200.0,5900.0,6200.0,7010],["2011-09-27",6000.0,6200.0,5900.0,6200.0,5740],["2011-09-28",6300.0,6300.0,5900.0,5900.0,4250],["2011-09-29",5900.0,6100.0,5700.0,5700.0,3800],["2011-09-30",5900.0,5900.0,5500.0,5500.0,7550],["2011-10-03",5400.0,5700.0,5400.0,5700.0,4780],["2011-10-04",5800.0,5900.0,5800.0,5900.0,110],["2011-10-05",6000.0,6100.0,5700.0,6100.0,1240],["2011-10-06",6300.0,6300.0,5800.0,5800.0,68100],["2011-10-07",6000.0,6000.0,5700.0,5900.0,1570],["2011-10-10",6000.0,6000.0,5700.0,5700.0,7930],["2011-10-11",5800.0,5900.0,5800.0,5900.0,340],["2011-10-12",6100.0,6100.0,5700.0,5700.0,2020],["2011-10-13",5900.0,5900.0,5900.0,5900.0,10],["2011-10-14",5700.0,5700.0,5700.0,5700.0,1370],["2011-10-17",5900.0,5900.0,5500.0,5500.0,3670],["2011-10-18",5500.0,5500.0,5300.0,5300.0,66410],["2011-10-19",5100.0,5500.0,5100.0,5500.0,26010],["2011-10-20",5300.0,5700.0,5300.0,5300.0,21020],["2011-10-21",5500.0,5500.0,5500.0,5500.0,100],["2011-10-24",5500.0,5500.0,5500.0,5500.0,0],["2011-10-25",5300.0,5300.0,5300.0,5300.0,90],["2011-10-26",5100.0,5100.0,5100.0,5100.0,4110],["2011-10-27",5000.0,5000.0,4900.0,4900.0,5100],["2011-10-28",4800.0,4900.0,4700.0,4700.0,32510],["2011-10-31",4900.0,4900.0,4600.0,4600.0,550],["2011-11-01",4800.0,4800.0,4500.0,4800.0,14300],["2011-11-02",4900.0,5000.0,4900.0,5000.0,110],["2011-11-03",5100.0,5100.0,4800.0,4800.0,70],["2011-11-04",4900.0,4900.0,4900.0,4900.0,1000],["2011-11-07",5000.0,5000.0,5000.0,5000.0,410],["2011-11-08",4800.0,5100.0,4800.0,5100.0,610],["2011-11-09",5100.0,5100.0,5100.0,5100.0,0],["2011-11-10",5100.0,5100.0,5100.0,5100.0,0],["2011-11-11",5300.0,5300.0,5300.0,5300.0,20],["2011-11-14",5300.0,5300.0,5300.0,5300.0,0],["2011-11-15",5100.0,5300.0,5100.0,5100.0,48290],["2011-11-16",5300.0,5300.0,5300.0,5300.0,10],["2011-11-17",5100.0,5500.0,5100.0,5100.0,230],["2011-11-18",4900.0,5300.0,4900.0,5300.0,110],["2011-11-21",5300.0,5300.0,5300.0,5300.0,10],["2011-11-22",5100.0,5100.0,5100.0,5100.0,60],["2011-11-23",5300.0,5300.0,4900.0,4900.0,220],["2011-11-24",5100.0,5100.0,5100.0,5100.0,10],["2011-11-25",5100.0,5100.0,5100.0,5100.0,0],["2011-11-28",5300.0,5300.0,4900.0,4900.0,30],["2011-11-29",4700.0,5100.0,4700.0,4700.0,460],["2011-11-30",4800.0,4800.0,4500.0,4500.0,120],["2011-12-01",4700.0,4700.0,4700.0,4700.0,10],["2011-12-02",4900.0,4900.0,4500.0,4500.0,30],["2011-12-05",4700.0,4700.0,4300.0,4300.0,5820],["2011-12-06",4400.0,4500.0,4100.0,4200.0,11850],["2011-12-07",4400.0,4400.0,4400.0,4400.0,10],["2011-12-08",4600.0,4600.0,4200.0,4600.0,780],["2011-12-09",4700.0,4700.0,4600.0,4600.0,20],["2011-12-12",4700.0,4700.0,4700.0,4700.0,10],["2011-12-13",4600.0,4900.0,4600.0,4800.0,80],["2011-12-14",4800.0,4800.0,4800.0,4800.0,0],["2011-12-15",4800.0,4800.0,4800.0,4800.0,0],["2011-12-16",4800.0,4800.0,4800.0,4800.0,0],["2011-12-19",4800.0,4800.0,4800.0,4800.0,0],["2011-12-20",4600.0,4600.0,4600.0,4600.0,120],["2011-12-21",4600.0,4600.0,4600.0,4600.0,30],["2011-12-22",4600.0,4600.0,4600.0,4600.0,0],["2011-12-23",4600.0,4600.0,4600.0,4600.0,500],["2011-12-26",4600.0,4600.0,4600.0,4600.0,0],["2011-12-27",4600.0,4800.0,4600.0,4700.0,20200],["2011-12-28",4500.0,4500.0,4500.0,4500.0,30],["2011-12-29",4500.0,4500.0,4500.0,4500.0,0],["2011-12-30",4300.0,4500.0,4300.0,4500.0,1010],["2012-01-03",4700.0,4700.0,4300.0,4300.0,120],["2012-01-04",4100.0,4100.0,4100.0,4100.0,4250],["2012-01-05",3900.0,4300.0,3900.0,4200.0,6940],["2012-01-06",4400.0,4400.0,4100.0,4200.0,420],["2012-01-09",4200.0,4200.0,4200.0,4200.0,0],["2012-01-10",4400.0,4400.0,4000.0,4000.0,2210],["2012-01-11",3800.0,4200.0,3800.0,4200.0,2380],["2012-01-12",4400.0,4400.0,4000.0,4300.0,780],["2012-01-13",4100.0,4100.0,4100.0,4100.0,10],["2012-01-16",4000.0,4000.0,3900.0,3900.0,1740],["2012-01-17",3800.0,3800.0,3800.0,3800.0,3310],["2012-01-18",3700.0,3700.0,3700.0,3700.0,680],["2012-01-19",3700.0,3700.0,3600.0,3600.0,3200],["2012-01-20",3500.0,3500.0,3500.0,3500.0,4400],["2012-01-30",3400.0,3600.0,3400.0,3600.0,1530],["2012-01-31",3500.0,3500.0,3500.0,3500.0,1590],["2012-02-01",3400.0,3600.0,3400.0,3600.0,4400],["2012-02-02",3700.0,3700.0,3500.0,3600.0,3530],["2012-02-03",3700.0,3700.0,3500.0,3600.0,2450],["2012-02-06",3700.0,3700.0,3500.0,3500.0,140],["2012-02-07",3600.0,3600.0,3600.0,3600.0,10],["2012-02-08",3500.0,3500.0,3500.0,3500.0,1480],["2012-02-09",3400.0,3600.0,3400.0,3500.0,7560],["2012-02-10",3500.0,3600.0,3500.0,3600.0,2370],["2012-02-13",3600.0,3600.0,3600.0,3600.0,0],["2012-02-14",3500.0,3500.0,3500.0,3500.0,110],["2012-02-15",3500.0,3600.0,3400.0,3400.0,3560],["2012-02-16",3300.0,3500.0,3300.0,3300.0,9540],["2012-02-17",3400.0,3400.0,3200.0,3400.0,5600],["2012-02-20",3400.0,3400.0,3300.0,3400.0,15960],["2012-02-21",3300.0,3400.0,3300.0,3400.0,11920],["2012-02-22",3300.0,3400.0,3300.0,3400.0,4220],["2012-02-23",3400.0,3400.0,3300.0,3400.0,5640],["2012-02-24",3400.0,3500.0,3300.0,3500.0,17000],["2012-02-27",3500.0,3600.0,3500.0,3600.0,9960],["2012-02-28",3700.0,3700.0,3500.0,3600.0,9690],["2012-02-29",3600.0,3700.0,3500.0,3700.0,12230],["2012-03-01",3700.0,3800.0,3700.0,3800.0,6110],["2012-03-02",3900.0,3900.0,3700.0,3900.0,25070],["2012-03-05",4000.0,4000.0,4000.0,4000.0,16320],["2012-03-06",4200.0,4200.0,4100.0,4200.0,62380],["2012-03-07",4400.0,4400.0,4200.0,4400.0,25770],["2012-03-08",4600.0,4600.0,4600.0,4600.0,11700],["2012-03-09",4800.0,4800.0,4800.0,4800.0,32490],["2012-03-12",5000.0,5000.0,4600.0,4600.0,17320],["2012-03-13",4400.0,4700.0,4400.0,4700.0,11150],["2012-03-14",4800.0,4800.0,4500.0,4700.0,34970],["2012-03-15",4500.0,4700.0,4500.0,4700.0,37670],["2012-03-16",4900.0,4900.0,4500.0,4500.0,5920],["2012-03-19",4300.0,4500.0,4300.0,4500.0,6100],["2012-03-20",4500.0,4600.0,4500.0,4500.0,7300],["2012-03-21",4500.0,4600.0,4300.0,4600.0,22140],["2012-03-22",4600.0,4600.0,4400.0,4600.0,19550],["2012-03-23",4600.0,4700.0,4600.0,4700.0,12730],["2012-03-26",4800.0,4800.0,4500.0,4600.0,11650],["2012-03-27",4400.0,4700.0,4400.0,4400.0,37250],["2012-03-28",4200.0,4400.0,4200.0,4400.0,23070],["2012-03-29",4200.0,4500.0,4200.0,4200.0,25000],["2012-03-30",4100.0,4300.0,4000.0,4300.0,17020],["2012-04-03",4100.0,4100.0,4100.0,4100.0,9620],["2012-04-04",4100.0,4100.0,3900.0,3900.0,15140],["2012-04-05",3900.0,4000.0,3800.0,4000.0,15950],["2012-04-06",4000.0,4100.0,3900.0,3900.0,3820],["2012-04-09",3800.0,4000.0,3800.0,4000.0,4990],["2012-04-10",4000.0,4000.0,3900.0,3900.0,15370],["2012-04-11",4000.0,4000.0,3900.0,4000.0,16410],["2012-04-12",4200.0,4200.0,4100.0,4200.0,41270],["2012-04-13",4400.0,4400.0,4400.0,4400.0,43260],["2012-04-16",4600.0,4600.0,4600.0,4600.0,13280],["2012-04-17",4800.0,4800.0,4700.0,4800.0,77610],["2012-04-18",5000.0,5000.0,4900.0,5000.0,80780],["2012-04-19",5200.0,5200.0,4900.0,5100.0,36060],["2012-04-20",4900.0,5000.0,4900.0,4900.0,9410],["2012-04-23",4700.0,4700.0,4700.0,4700.0,2070],["2012-04-24",4500.0,4700.0,4500.0,4500.0,15720],["2012-04-25",4400.0,4700.0,4400.0,4600.0,52340],["2012-04-26",4700.0,4700.0,4500.0,4700.0,20910],["2012-04-27",4700.0,4900.0,4600.0,4700.0,37810],["2012-05-02",4600.0,4800.0,4500.0,4500.0,14420],["2012-05-03",4300.0,4700.0,4300.0,4500.0,54210],["2012-05-04",4500.0,4700.0,4500.0,4700.0,55270],["2012-05-07",4900.0,4900.0,4900.0,4900.0,7180],["2012-05-08",5100.0,5100.0,5000.0,5000.0,57410],["2012-05-09",5000.0,5200.0,5000.0,5200.0,29230],["2012-05-10",5300.0,5400.0,5200.0,5400.0,110080],["2012-05-11",5600.0,5600.0,5500.0,5600.0,18150],["2012-05-14",5600.0,5600.0,5400.0,5400.0,4540],["2012-05-15",5200.0,5200.0,5200.0,5200.0,8240],["2012-05-16",5000.0,5200.0,5000.0,5000.0,40100],["2012-05-17",5200.0,5200.0,4800.0,5100.0,40210],["2012-05-18",5200.0,5200.0,4900.0,4900.0,4390],["2012-05-21",5100.0,5100.0,4700.0,5100.0,2520],["2012-05-22",5100.0,5100.0,4900.0,4900.0,16610],["2012-05-23",4700.0,4700.0,4700.0,4700.0,9530],["2012-05-24",4500.0,4500.0,4500.0,4500.0,1530],["2012-05-25",4500.0,4700.0,4300.0,4700.0,22440],["2012-05-28",4900.0,4900.0,4500.0,4500.0,1480],["2012-05-29",4300.0,4700.0,4300.0,4700.0,4740],["2012-05-30",4800.0,4900.0,4500.0,4500.0,350],["2012-05-31",4500.0,4600.0,4300.0,4600.0,830],["2012-06-01",4600.0,4700.0,4600.0,4700.0,1010],["2012-06-04",4700.0,4700.0,4700.0,4700.0,0],["2012-06-05",4500.0,4500.0,4500.0,4500.0,220],["2012-06-06",4400.0,4500.0,4300.0,4500.0,12780],["2012-06-07",4300.0,4500.0,4300.0,4500.0,3050],["2012-06-08",4500.0,4600.0,4400.0,4500.0,4480],["2012-06-11",4400.0,4500.0,4400.0,4500.0,2370],["2012-06-12",4400.0,4400.0,4300.0,4300.0,9180],["2012-06-13",4500.0,4500.0,4200.0,4200.0,100],["2012-06-14",4000.0,4400.0,4000.0,4000.0,6230],["2012-06-15",4200.0,4200.0,3800.0,3800.0,840],["2012-06-18",3900.0,3900.0,3900.0,3900.0,210],["2012-06-19",4000.0,4000.0,3900.0,4000.0,8510],["2012-06-20",4000.0,4200.0,4000.0,4200.0,130],["2012-06-21",4000.0,4300.0,4000.0,4300.0,200],["2012-06-22",4300.0,4300.0,4200.0,4200.0,280],["2012-06-25",4000.0,4300.0,4000.0,4300.0,13500],["2012-06-26",4100.0,4100.0,4100.0,4100.0,4300],["2012-06-27",3900.0,4200.0,3900.0,3900.0,110],["2012-06-28",4000.0,4000.0,3800.0,3800.0,4220],["2012-06-29",3700.0,3900.0,3700.0,3700.0,30],["2012-07-02",3800.0,3800.0,3700.0,3800.0,5460],["2012-07-03",3900.0,3900.0,3700.0,3900.0,2930],["2012-07-04",3800.0,3800.0,3800.0,3800.0,10],["2012-07-05",3700.0,3700.0,3700.0,3700.0,6100],["2012-07-06",3800.0,3800.0,3800.0,3800.0,100],["2012-07-09",3700.0,3700.0,3700.0,3700.0,10],["2012-07-10",3700.0,3700.0,3700.0,3700.0,510],["2012-07-11",3700.0,3800.0,3700.0,3800.0,40],["2012-07-12",3700.0,3900.0,3700.0,3900.0,20],["2012-07-13",4000.0,4000.0,4000.0,4000.0,110],["2012-07-16",4200.0,4200.0,4200.0,4200.0,200],["2012-07-17",4200.0,4400.0,4000.0,4400.0,970],["2012-07-18",4200.0,4200.0,4200.0,4200.0,20],["2012-07-19",4300.0,4400.0,4000.0,4400.0,3350],["2012-07-20",4400.0,4400.0,4200.0,4200.0,1110],["2012-07-23",4000.0,4000.0,4000.0,4000.0,8770],["2012-07-24",3800.0,3800.0,3800.0,3800.0,200],["2012-07-25",3700.0,3900.0,3700.0,3900.0,4400],["2012-07-26",3800.0,3800.0,3800.0,3800.0,6700],["2012-07-27",3800.0,3800.0,3800.0,3800.0,0],["2012-07-30",3900.0,3900.0,3900.0,3900.0,10],["2012-07-31",3800.0,4000.0,3800.0,4000.0,530],["2012-08-01",4000.0,4200.0,3800.0,3800.0,800],["2012-08-02",3700.0,3700.0,3700.0,3700.0,5350],["2012-08-03",3600.0,3600.0,3600.0,3600.0,1550],["2012-08-06",3500.0,3700.0,3500.0,3700.0,440],["2012-08-07",3800.0,3800.0,3800.0,3800.0,10],["2012-08-08",3700.0,3700.0,3700.0,3700.0,10],["2012-08-09",3800.0,3800.0,3600.0,3600.0,220],["2012-08-10",3500.0,3600.0,3500.0,3500.0,4240],["2012-08-13",3400.0,3500.0,3400.0,3500.0,1710],["2012-08-14",3600.0,3600.0,3600.0,3600.0,20],["2012-08-15",3500.0,3500.0,3500.0,3500.0,60],["2012-08-16",3400.0,3400.0,3400.0,3400.0,580],["2012-08-17",3400.0,3500.0,3300.0,3500.0,11430],["2012-08-20",3400.0,3600.0,3400.0,3600.0,150],["2012-08-21",3700.0,3700.0,3500.0,3500.0,6640],["2012-08-22",3600.0,3600.0,3600.0,3600.0,20],["2012-08-23",3600.0,3600.0,3600.0,3600.0,0],["2012-08-24",3500.0,3600.0,3500.0,3500.0,110],["2012-08-27",3400.0,3400.0,3400.0,3400.0,340],["2012-08-28",3500.0,3500.0,3500.0,3500.0,70],["2012-08-29",3600.0,3600.0,3600.0,3600.0,10],["2012-08-30",3600.0,3700.0,3600.0,3700.0,20],["2012-08-31",3700.0,3700.0,3700.0,3700.0,10],["2012-09-04",3600.0,3700.0,3600.0,3700.0,130],["2012-09-05",3800.0,3800.0,3800.0,3800.0,10],["2012-09-06",3800.0,3800.0,3700.0,3700.0,100],["2012-09-07",3800.0,3800.0,3800.0,3800.0,30],["2012-09-10",3700.0,3700.0,3700.0,3700.0,40],["2012-09-11",3600.0,3700.0,3600.0,3700.0,90],["2012-09-12",3600.0,3600.0,3600.0,3600.0,10],["2012-09-13",3700.0,3700.0,3500.0,3500.0,40],["2012-09-14",3500.0,3500.0,3400.0,3400.0,70],["2012-09-17",3500.0,3500.0,3300.0,3300.0,2050],["2012-09-18",3300.0,3300.0,3300.0,3300.0,0],["2012-09-19",3400.0,3400.0,3400.0,3400.0,80],["2012-09-20",3300.0,3400.0,3300.0,3400.0,110],["2012-09-21",3300.0,3300.0,3300.0,3300.0,170],["2012-09-24",3400.0,3400.0,3200.0,3200.0,30],["2012-09-25",3100.0,3300.0,3100.0,3100.0,870],["2012-09-26",3000.0,3200.0,3000.0,3100.0,800],["2012-09-27",3000.0,3200.0,3000.0,3200.0,650],["2012-09-28",3200.0,3200.0,3200.0,3200.0,0],["2012-10-01",3100.0,3100.0,3100.0,3100.0,50],["2012-10-02",3200.0,3200.0,3000.0,3200.0,170],["2012-10-03",3100.0,3100.0,3100.0,3100.0,10],["2012-10-04",3000.0,3000.0,3000.0,3000.0,70],["2012-10-05",2900.0,3100.0,2900.0,3100.0,150],["2012-10-08",3100.0,3100.0,3100.0,3100.0,20],["2012-10-09",3000.0,3000.0,3000.0,3000.0,210],["2012-10-10",3100.0,3100.0,3100.0,3100.0,20],["2012-10-11",3000.0,3200.0,3000.0,3200.0,2600],["2012-10-12",3200.0,3200.0,3100.0,3100.0,1610],["2012-10-15",3200.0,3200.0,3200.0,3200.0,10],["2012-10-16",3200.0,3200.0,3200.0,3200.0,0],["2012-10-17",3100.0,3100.0,3100.0,3100.0,420],["2012-10-18",3000.0,3000.0,3000.0,3000.0,2510],["2012-10-19",2900.0,2900.0,2900.0,2900.0,10],["2012-10-22",3000.0,3000.0,3000.0,3000.0,30],["2012-10-23",3100.0,3100.0,3100.0,3100.0,20],["2012-10-24",3200.0,3200.0,3200.0,3200.0,280],["2012-10-25",3100.0,3100.0,3100.0,3100.0,10],["2012-10-26",3000.0,3100.0,3000.0,3100.0,20],["2012-10-29",3000.0,3000.0,3000.0,3000.0,30],["2012-10-30",3100.0,3100.0,3100.0,3100.0,10],["2012-10-31",3000.0,3000.0,3000.0,3000.0,10],["2012-11-01",3100.0,3100.0,2900.0,3100.0,990],["2012-11-02",3000.0,3000.0,3000.0,3000.0,110],["2012-11-05",2900.0,2900.0,2900.0,2900.0,1610],["2012-11-06",2800.0,2800.0,2800.0,2800.0,230],["2012-11-07",2700.0,2700.0,2700.0,2700.0,1170],["2012-11-08",2600.0,2800.0,2600.0,2600.0,1230],["2012-11-09",2600.0,2700.0,2600.0,2700.0,5100],["2012-11-12",2800.0,2800.0,2800.0,2800.0,10],["2012-11-13",2800.0,2800.0,2800.0,2800.0,0],["2012-11-14",2700.0,2700.0,2700.0,2700.0,10],["2012-11-15",2800.0,2800.0,2800.0,2800.0,30],["2012-11-16",2800.0,2800.0,2800.0,2800.0,0],["2012-11-19",2700.0,2800.0,2700.0,2800.0,20],["2012-11-20",2800.0,2800.0,2800.0,2800.0,0],["2012-11-21",2700.0,2700.0,2700.0,2700.0,10],["2012-11-22",2600.0,2800.0,2600.0,2800.0,40],["2012-11-23",2700.0,2900.0,2700.0,2900.0,50],["2012-11-26",2800.0,2800.0,2800.0,2800.0,70],["2012-11-27",2700.0,2700.0,2700.0,2700.0,40],["2012-11-28",2600.0,2600.0,2600.0,2600.0,60],["2012-11-29",2500.0,2600.0,2500.0,2600.0,60],["2012-11-30",2500.0,2500.0,2500.0,2500.0,30],["2012-12-03",2600.0,2600.0,2400.0,2400.0,20],["2012-12-04",2500.0,2500.0,2500.0,2500.0,10],["2012-12-05",2500.0,2500.0,2500.0,2500.0,1960],["2012-12-06",2500.0,2500.0,2500.0,2500.0,0],["2012-12-07",2500.0,2500.0,2500.0,2500.0,0],["2012-12-10",2500.0,2500.0,2500.0,2500.0,0],["2012-12-11",2600.0,2600.0,2400.0,2400.0,20],["2012-12-12",2400.0,2400.0,2400.0,2400.0,60],["2012-12-13",2500.0,2500.0,2300.0,2300.0,6130],["2012-12-14",2200.0,2400.0,2200.0,2400.0,15040],["2012-12-17",2300.0,2400.0,2300.0,2400.0,21120],["2012-12-18",2300.0,2400.0,2300.0,2400.0,2980],["2012-12-19",2300.0,2500.0,2300.0,2500.0,15690],["2012-12-20",2400.0,2500.0,2400.0,2500.0,11090],["2012-12-21",2400.0,2400.0,2400.0,2400.0,10],["2012-12-24",2300.0,2400.0,2300.0,2400.0,1100],["2012-12-25",2400.0,2500.0,2400.0,2500.0,5090],["2012-12-26",2500.0,2500.0,2400.0,2500.0,10070],["2012-12-27",2500.0,2600.0,2400.0,2600.0,8800],["2012-12-28",2700.0,2700.0,2700.0,2700.0,6410],["2013-01-02",2800.0,2800.0,2800.0,2800.0,11090],["2013-01-03",2900.0,2900.0,2800.0,2900.0,33020],["2013-01-04",3000.0,3000.0,2900.0,3000.0,30],["2013-01-07",3100.0,3100.0,3000.0,3100.0,550],["2013-01-08",3000.0,3200.0,3000.0,3200.0,2470],["2013-01-09",3200.0,3300.0,3100.0,3300.0,11250],["2013-01-10",3400.0,3400.0,3200.0,3200.0,10130],["2013-01-11",3100.0,3100.0,3100.0,3100.0,10210],["2013-01-14",3000.0,3000.0,3000.0,3000.0,220],["2013-01-15",2900.0,3000.0,2800.0,2800.0,3740],["2013-01-16",2900.0,2900.0,2900.0,2900.0,1520],["2013-01-17",3100.0,3100.0,2800.0,3100.0,11220],["2013-01-18",3000.0,3000.0,2900.0,3000.0,12800],["2013-01-21",3100.0,3100.0,2800.0,3000.0,12060],["2013-01-22",3000.0,3000.0,2800.0,2800.0,6260],["2013-01-23",2900.0,2900.0,2700.0,2900.0,36870],["2013-01-24",2700.0,2900.0,2700.0,2900.0,3230],["2013-01-25",2800.0,2900.0,2700.0,2900.0,8850],["2013-01-28",2900.0,2900.0,2700.0,2800.0,40080],["2013-01-29",2700.0,2800.0,2700.0,2800.0,14520],["2013-01-30",2700.0,2700.0,2700.0,2700.0,7310],["2013-01-31",2700.0,2700.0,2700.0,2700.0,100],["2013-02-01",2600.0,2700.0,2600.0,2700.0,3050],["2013-02-04",2600.0,2700.0,2600.0,2700.0,44830],["2013-02-05",2600.0,2700.0,2600.0,2600.0,2950],["2013-02-06",2600.0,2600.0,2600.0,2600.0,24460],["2013-02-07",2600.0,2600.0,2600.0,2600.0,33930],["2013-02-08",2600.0,2700.0,2600.0,2700.0,14920],["2013-02-18",2800.0,2800.0,2600.0,2700.0,14430],["2013-02-19",2700.0,2700.0,2600.0,2600.0,1790],["2013-02-20",2700.0,2700.0,2600.0,2700.0,4050],["2013-02-21",2700.0,2700.0,2600.0,2600.0,60420],["2013-02-22",2700.0,2700.0,2600.0,2700.0,18090],["2013-02-25",2700.0,2800.0,2700.0,2800.0,17640],["2013-02-26",2800.0,2800.0,2700.0,2700.0,4220],["2013-02-27",2700.0,2700.0,2600.0,2700.0,13120],["2013-02-28",2700.0,2800.0,2700.0,2800.0,19850],["2013-03-01",2700.0,2900.0,2700.0,2900.0,1660],["2013-03-04",2800.0,2900.0,2700.0,2900.0,2720],["2013-03-05",2800.0,2800.0,2700.0,2700.0,8020],["2013-03-06",2700.0,2800.0,2600.0,2800.0,37820],["2013-03-07",2700.0,2800.0,2700.0,2800.0,15230],["2013-03-08",2700.0,2800.0,2700.0,2800.0,13730],["2013-03-11",2800.0,2800.0,2800.0,2800.0,10],["2013-03-12",2700.0,2800.0,2700.0,2800.0,1010],["2013-03-13",2800.0,2800.0,2700.0,2700.0,5240],["2013-03-14",2700.0,2800.0,2700.0,2700.0,4330],["2013-03-15",2700.0,2700.0,2600.0,2600.0,30],["2013-03-18",2700.0,2700.0,2600.0,2600.0,13600],["2013-03-19",2700.0,2700.0,2700.0,2700.0,490],["2013-03-20",2700.0,2700.0,2700.0,2700.0,10],["2013-03-21",2700.0,2700.0,2700.0,2700.0,30],["2013-03-22",2700.0,2700.0,2700.0,2700.0,0],["2013-03-25",2700.0,2700.0,2600.0,2600.0,5920],["2013-03-26",2600.0,2600.0,2600.0,2600.0,13110],["2013-03-27",2600.0,2600.0,2600.0,2600.0,1530],["2013-03-28",2600.0,2700.0,2500.0,2500.0,970],["2013-03-29",2600.0,2600.0,2600.0,2600.0,4110],["2013-04-01",2700.0,2700.0,2600.0,2700.0,5030],["2013-04-02",2800.0,2800.0,2800.0,2800.0,130],["2013-04-03",2800.0,2800.0,2700.0,2800.0,1020],["2013-04-04",2700.0,2700.0,2700.0,2700.0,1010],["2013-04-05",2600.0,2800.0,2600.0,2600.0,5780],["2013-04-08",2500.0,2700.0,2500.0,2700.0,18060],["2013-04-09",2600.0,2600.0,2600.0,2600.0,9460],["2013-04-10",2600.0,2700.0,2500.0,2500.0,44910],["2013-04-11",2600.0,2600.0,2500.0,2600.0,3700],["2013-04-12",2500.0,2600.0,2500.0,2500.0,5430],["2013-04-15",2600.0,2600.0,2400.0,2500.0,8560],["2013-04-16",2500.0,2600.0,2400.0,2500.0,830],["2013-04-17",2600.0,2600.0,2600.0,2600.0,110],["2013-04-18",2700.0,2700.0,2700.0,2700.0,10],["2013-04-22",2800.0,2800.0,2600.0,2600.0,30],["2013-04-23",2600.0,2600.0,2600.0,2600.0,10],["2013-04-24",2700.0,2700.0,2500.0,2500.0,2280],["2013-04-25",2600.0,2600.0,2600.0,2600.0,10],["2013-04-26",2600.0,2600.0,2500.0,2500.0,5320],["2013-05-02",2500.0,2500.0,2400.0,2400.0,68230],["2013-05-03",2400.0,2500.0,2400.0,2500.0,660],["2013-05-06",2600.0,2600.0,2500.0,2600.0,130],["2013-05-07",2600.0,2600.0,2600.0,2600.0,200],["2013-05-08",2500.0,2500.0,2500.0,2500.0,30],["2013-05-09",2600.0,2600.0,2400.0,2400.0,10],["2013-05-10",2500.0,2500.0,2300.0,2500.0,5180],["2013-05-13",2500.0,2600.0,2500.0,2600.0,20],["2013-05-14",2600.0,2600.0,2600.0,2600.0,0],["2013-05-15",2500.0,2500.0,2500.0,2500.0,200],["2013-05-16",2500.0,2500.0,2500.0,2500.0,300],["2013-05-17",2600.0,2600.0,2600.0,2600.0,140],["2013-05-20",2600.0,2700.0,2600.0,2700.0,30],["2013-05-21",2600.0,2800.0,2600.0,2800.0,130],["2013-05-22",2800.0,2800.0,2800.0,2800.0,0],["2013-05-23",2800.0,2800.0,2800.0,2800.0,0],["2013-05-24",2700.0,2700.0,2700.0,2700.0,30],["2013-05-27",2700.0,2700.0,2700.0,2700.0,10],["2013-05-28",2700.0,2700.0,2700.0,2700.0,0],["2013-05-29",2700.0,2700.0,2700.0,2700.0,40],["2013-05-30",2700.0,2700.0,2700.0,2700.0,590],["2013-05-31",2600.0,2700.0,2600.0,2600.0,220],["2013-06-03",2600.0,2600.0,2500.0,2500.0,5500],["2013-06-04",2500.0,2500.0,2500.0,2500.0,150],["2013-06-05",2500.0,2500.0,2500.0,2500.0,0],["2013-06-06",2500.0,2600.0,2400.0,2600.0,10510],["2013-06-07",2700.0,2700.0,2700.0,2700.0,10],["2013-06-10",2600.0,2700.0,2600.0,2700.0,210],["2013-06-11",2600.0,2600.0,2600.0,2600.0,1100],["2013-06-12",2600.0,2600.0,2500.0,2500.0,110],["2013-06-13",2500.0,2500.0,2400.0,2500.0,1600],["2013-06-14",2600.0,2600.0,2600.0,2600.0,10],["2013-06-17",2600.0,2600.0,2600.0,2600.0,100],["2013-06-18",2500.0,2500.0,2500.0,2500.0,110],["2013-06-19",2500.0,2500.0,2500.0,2500.0,100],["2013-06-20",2500.0,2500.0,2500.0,2500.0,0],["2013-06-21",2500.0,2500.0,2400.0,2400.0,980],["2013-06-24",2400.0,2400.0,2400.0,2400.0,0],["2013-06-25",2300.0,2300.0,2300.0,2300.0,3110],["2013-06-26",2300.0,2300.0,2300.0,2300.0,0],["2013-06-27",2400.0,2400.0,2400.0,2400.0,10],["2013-06-28",2500.0,2500.0,2400.0,2400.0,130],["2013-07-01",2500.0,2500.0,2500.0,2500.0,10],["2013-07-02",2500.0,2500.0,2500.0,2500.0,0],["2013-07-03",2400.0,2400.0,2400.0,2400.0,340],["2013-07-04",2400.0,2400.0,2300.0,2300.0,15810],["2013-07-05",2300.0,2300.0,2300.0,2300.0,79200],["2013-07-08",2300.0,2300.0,2300.0,2300.0,0],["2013-07-09",2300.0,2300.0,2300.0,2300.0,0],["2013-07-10",2300.0,2400.0,2300.0,2400.0,3190],["2013-07-11",2400.0,2400.0,2400.0,2400.0,10],["2013-07-12",2400.0,2400.0,2400.0,2400.0,0],["2013-07-15",2400.0,2400.0,2400.0,2400.0,0],["2013-07-16",2400.0,2400.0,2300.0,2300.0,1060],["2013-07-17",2300.0,2400.0,2200.0,2400.0,1160],["2013-07-18",2400.0,2400.0,2400.0,2400.0,570],["2013-07-19",2400.0,2500.0,2400.0,2500.0,230],["2013-07-22",2500.0,2500.0,2500.0,2500.0,0],["2013-07-23",2500.0,2500.0,2500.0,2500.0,0],["2013-07-24",2400.0,2400.0,2400.0,2400.0,4020],["2013-07-25",2300.0,2300.0,2300.0,2300.0,250],["2013-07-26",2300.0,2400.0,2300.0,2400.0,2200],["2013-07-29",2400.0,2500.0,2400.0,2500.0,50],["2013-07-30",2400.0,2400.0,2400.0,2400.0,1000],["2013-07-31",2300.0,2300.0,2300.0,2300.0,10],["2013-08-01",2300.0,2300.0,2300.0,2300.0,110],["2013-08-02",2400.0,2400.0,2200.0,2400.0,2700],["2013-08-05",2400.0,2400.0,2400.0,2400.0,1180],["2013-08-06",2400.0,2400.0,2400.0,2400.0,0],["2013-08-07",2300.0,2300.0,2300.0,2300.0,200],["2013-08-08",2300.0,2300.0,2200.0,2200.0,4090],["2013-08-09",2200.0,2200.0,2200.0,2200.0,10],["2013-08-12",2100.0,2300.0,2100.0,2300.0,4900],["2013-08-13",2300.0,2300.0,2300.0,2300.0,10],["2013-08-14",2200.0,2200.0,2200.0,2200.0,100],["2013-08-15",2300.0,2300.0,2100.0,2200.0,41980],["2013-08-16",2100.0,2100.0,2100.0,2100.0,1520],["2013-08-19",2100.0,2100.0,2000.0,2000.0,13600],["2013-08-20",1900.0,1900.0,1900.0,1900.0,3990],["2013-08-21",1900.0,2000.0,1900.0,2000.0,3570],["2013-08-22",2000.0,2000.0,2000.0,2000.0,0],["2013-08-23",1900.0,2000.0,1900.0,2000.0,1310],["2013-08-26",1900.0,1900.0,1900.0,1900.0,250],["2013-08-27",1900.0,1900.0,1900.0,1900.0,0],["2013-08-28",1900.0,2000.0,1900.0,2000.0,40],["2013-08-29",2000.0,2000.0,2000.0,2000.0,0],["2013-08-30",2000.0,2000.0,2000.0,2000.0,0],["2013-09-03",2000.0,2000.0,2000.0,2000.0,0],["2013-09-04",2000.0,2000.0,2000.0,2000.0,0],["2013-09-05",2000.0,2000.0,2000.0,2000.0,20],["2013-09-06",2000.0,2000.0,2000.0,2000.0,0],["2013-09-09",2000.0,2000.0,2000.0,2000.0,0],["2013-09-10",2000.0,2000.0,2000.0,2000.0,290],["2013-09-11",2000.0,2000.0,2000.0,2000.0,0],["2013-09-12",2000.0,2000.0,2000.0,2000.0,0],["2013-09-13",1900.0,2000.0,1900.0,2000.0,290],["2013-09-16",2000.0,2000.0,2000.0,2000.0,10],["2013-09-17",2000.0,2000.0,2000.0,2000.0,20],["2013-09-18",2000.0,2000.0,1900.0,1900.0,6490],["2013-09-19",2000.0,2000.0,2000.0,2000.0,200],["2013-09-20",2000.0,2000.0,2000.0,2000.0,10],["2013-09-23",2000.0,2000.0,2000.0,2000.0,0],["2013-09-24",2000.0,2000.0,2000.0,2000.0,0],["2013-09-25",2000.0,2000.0,2000.0,2000.0,30],["2013-09-26",2000.0,2000.0,1900.0,1900.0,3300],["2013-09-27",2000.0,2000.0,1800.0,2000.0,41210],["2013-09-30",2000.0,2000.0,2000.0,2000.0,1500],["2013-10-01",2100.0,2100.0,2100.0,2100.0,60],["2013-10-02",2100.0,2200.0,2100.0,2200.0,1010],["2013-10-03",2300.0,2300.0,2300.0,2300.0,110],["2013-10-04",2200.0,2300.0,2200.0,2300.0,680],["2013-10-07",2200.0,2300.0,2200.0,2300.0,2000],["2013-10-08",2300.0,2300.0,2200.0,2300.0,620],["2013-10-09",2300.0,2300.0,2300.0,2300.0,110],["2013-10-10",2300.0,2300.0,2300.0,2300.0,0],["2013-10-11",2300.0,2300.0,2300.0,2300.0,0],["2013-10-14",2400.0,2400.0,2400.0,2400.0,10],["2013-10-15",2400.0,2400.0,2400.0,2400.0,0],["2013-10-16",2400.0,2400.0,2400.0,2400.0,0],["2013-10-17",2500.0,2500.0,2500.0,2500.0,20],["2013-10-18",2400.0,2400.0,2400.0,2400.0,130],["2013-10-21",2300.0,2400.0,2300.0,2400.0,100],["2013-10-22",2300.0,2300.0,2300.0,2300.0,120],["2013-10-23",2400.0,2400.0,2200.0,2400.0,2050],["2013-10-24",2500.0,2500.0,2500.0,2500.0,2890],["2013-10-25",2600.0,2600.0,2600.0,2600.0,310],["2013-10-28",2600.0,2700.0,2600.0,2700.0,150],["2013-10-29",2700.0,2700.0,2600.0,2600.0,410],["2013-10-30",2500.0,2700.0,2500.0,2500.0,730],["2013-10-31",2400.0,2400.0,2400.0,2400.0,580],["2013-11-01",2300.0,2300.0,2300.0,2300.0,50],["2013-11-04",2300.0,2400.0,2300.0,2400.0,520],["2013-11-05",2400.0,2500.0,2400.0,2500.0,130],["2013-11-06",2400.0,2500.0,2400.0,2500.0,5010],["2013-11-07",2500.0,2500.0,2400.0,2500.0,570],["2013-11-08",2500.0,2500.0,2500.0,2500.0,41200],["2013-11-11",2500.0,2500.0,2500.0,2500.0,11000],["2013-11-12",2500.0,2500.0,2500.0,2500.0,20],["2013-11-13",2500.0,2500.0,2500.0,2500.0,260],["2013-11-14",2400.0,2500.0,2400.0,2500.0,590],["2013-11-15",2500.0,2600.0,2500.0,2500.0,17530],["2013-11-18",2500.0,2600.0,2500.0,2600.0,33080],["2013-11-19",2500.0,2700.0,2500.0,2700.0,60],["2013-11-20",2700.0,2800.0,2700.0,2800.0,12970],["2013-11-21",2800.0,2900.0,2800.0,2800.0,27090],["2013-11-22",2700.0,2900.0,2700.0,2900.0,32990],["2013-11-25",2900.0,3100.0,2900.0,3000.0,4000],["2013-11-26",3000.0,3200.0,3000.0,3200.0,32210],["2013-11-27",3200.0,3300.0,3100.0,3300.0,18220],["2013-11-28",3200.0,3400.0,3200.0,3400.0,16170],["2013-11-29",3200.0,3400.0,3200.0,3400.0,1930],["2013-12-02",3500.0,3500.0,3200.0,3300.0,3230],["2013-12-03",3100.0,3400.0,3100.0,3400.0,5880],["2013-12-04",3400.0,3400.0,3200.0,3300.0,3470],["2013-12-05",3300.0,3300.0,3100.0,3300.0,5750],["2013-12-06",3300.0,3300.0,3300.0,3300.0,0],["2013-12-09",3300.0,3300.0,3300.0,3300.0,10],["2013-12-10",3300.0,3300.0,3300.0,3300.0,0],["2013-12-11",3100.0,3100.0,3100.0,3100.0,1730],["2013-12-12",2900.0,3100.0,2900.0,3100.0,2320],["2013-12-13",3100.0,3100.0,2900.0,2900.0,1020],["2013-12-16",2800.0,2800.0,2800.0,2800.0,200],["2013-12-17",2900.0,2900.0,2900.0,2900.0,20],["2013-12-18",2800.0,2800.0,2700.0,2700.0,1080],["2013-12-19",2600.0,2800.0,2600.0,2800.0,4390],["2013-12-20",2800.0,2800.0,2800.0,2800.0,0],["2013-12-23",2700.0,2900.0,2700.0,2900.0,1380],["2013-12-24",3100.0,3100.0,3100.0,3100.0,100],["2013-12-25",3100.0,3100.0,3100.0,3100.0,0],["2013-12-26",3100.0,3100.0,3100.0,3100.0,0],["2013-12-27",3100.0,3100.0,3100.0,3100.0,10],["2013-12-30",3100.0,3100.0,3100.0,3100.0,0],["2013-12-31",3100.0,3100.0,3100.0,3100.0,0],["2014-01-02",2900.0,2900.0,2900.0,2900.0,10],["2014-01-03",2800.0,2900.0,2700.0,2900.0,1130],["2014-01-06",2900.0,2900.0,2700.0,2700.0,350],["2014-01-07",2700.0,2800.0,2700.0,2700.0,3710],["2014-01-08",2700.0,2800.0,2700.0,2800.0,1990],["2014-01-09",2800.0,2800.0,2800.0,2800.0,0],["2014-01-10",2800.0,2900.0,2800.0,2900.0,19370],["2014-01-13",3100.0,3100.0,2900.0,2900.0,2710],["2014-01-14",2700.0,2900.0,2700.0,2900.0,30],["2014-01-15",2900.0,2900.0,2800.0,2900.0,5200],["2014-01-16",3000.0,3000.0,2700.0,2800.0,1440],["2014-01-17",2700.0,2900.0,2700.0,2900.0,9420],["2014-01-20",2700.0,3100.0,2700.0,3100.0,13560],["2014-01-21",3000.0,3200.0,3000.0,3200.0,3200],["2014-01-22",3200.0,3200.0,3200.0,3200.0,0],["2014-01-23",3200.0,3200.0,3200.0,3200.0,10],["2014-01-24",3100.0,3100.0,3100.0,3100.0,300],["2014-01-27",3300.0,3300.0,3300.0,3300.0,10],["2014-02-06",3300.0,3300.0,3300.0,3300.0,0],["2014-02-07",3200.0,3300.0,3200.0,3300.0,50],["2014-02-10",3300.0,3300.0,3300.0,3300.0,100],["2014-02-11",3300.0,3300.0,3300.0,3300.0,340],["2014-02-12",3300.0,3300.0,3100.0,3100.0,7320],["2014-02-13",3200.0,3200.0,2900.0,2900.0,2410],["2014-02-14",2700.0,3000.0,2700.0,3000.0,30],["2014-02-17",3000.0,3000.0,3000.0,3000.0,10],["2014-02-18",3000.0,3000.0,2800.0,3000.0,2610],["2014-02-19",2800.0,3200.0,2800.0,3200.0,5400],["2014-02-20",3400.0,3400.0,3400.0,3400.0,17090],["2014-02-21",3600.0,3600.0,3600.0,3600.0,71250],["2014-02-24",3800.0,3800.0,3800.0,3800.0,52310],["2014-02-25",4000.0,4000.0,4000.0,4000.0,4020],["2014-02-26",4200.0,4200.0,4000.0,4200.0,319890],["2014-02-27",4200.0,4400.0,4000.0,4400.0,34910],["2014-02-28",4400.0,4400.0,4100.0,4300.0,18810],["2014-03-03",4200.0,4200.0,4000.0,4000.0,77960],["2014-03-04",4000.0,4200.0,3900.0,4100.0,5710],["2014-03-05",4100.0,4100.0,4100.0,4100.0,24530],["2014-03-06",4000.0,4100.0,3900.0,4000.0,17400],["2014-03-07",3900.0,4100.0,3900.0,3900.0,37020],["2014-03-10",4000.0,4100.0,4000.0,4100.0,70570],["2014-03-11",4300.0,4300.0,4100.0,4300.0,131870],["2014-03-12",4400.0,4400.0,4300.0,4300.0,53470],["2014-03-13",4300.0,4600.0,4200.0,4600.0,145990],["2014-03-14",4700.0,4700.0,4400.0,4600.0,56680],["2014-03-17",4500.0,4700.0,4500.0,4600.0,93330],["2014-03-18",4600.0,4600.0,4500.0,4600.0,87470],["2014-03-19",4600.0,4800.0,4600.0,4700.0,46250],["2014-03-20",4800.0,5000.0,4800.0,4800.0,118240],["2014-03-21",4800.0,5100.0,4800.0,5100.0,236620],["2014-03-24",5400.0,5400.0,5400.0,5400.0,43820],["2014-03-25",5700.0,5700.0,5700.0,5700.0,75220],["2014-03-26",6000.0,6000.0,5900.0,6000.0,359090],["2014-03-27",6200.0,6200.0,5600.0,5900.0,69060],["2014-03-28",6000.0,6000.0,5700.0,5900.0,90330],["2014-03-31",5900.0,5900.0,5500.0,5600.0,92540],["2014-04-01",5600.0,5600.0,5300.0,5300.0,142940],["2014-04-02",5200.0,5500.0,5000.0,5000.0,99040],["2014-04-03",5100.0,5300.0,5000.0,5300.0,34890],["2014-04-04",5300.0,5300.0,5000.0,5100.0,16590],["2014-04-07",5100.0,5100.0,5000.0,5100.0,23640],["2014-04-08",5200.0,5200.0,5000.0,5100.0,14100],["2014-04-10",5100.0,5400.0,5000.0,5100.0,94010],["2014-04-11",5100.0,5200.0,5000.0,5000.0,18370],["2014-04-14",5100.0,5100.0,5000.0,5000.0,33930],["2014-04-15",4900.0,4900.0,4700.0,4800.0,7880],["2014-04-16",4600.0,4700.0,4500.0,4500.0,61980],["2014-04-17",4600.0,4700.0,4300.0,4700.0,11640],["2014-04-18",4700.0,4700.0,4400.0,4400.0,28780],["2014-04-21",4400.0,4400.0,4100.0,4300.0,23980],["2014-04-22",4300.0,4300.0,4000.0,4200.0,43170],["2014-04-23",4000.0,4200.0,4000.0,4000.0,39530],["2014-04-24",4000.0,4000.0,3800.0,3800.0,168500],["2014-04-25",3600.0,3800.0,3600.0,3700.0,47350],["2014-04-28",3900.0,3900.0,3500.0,3600.0,8960],["2014-04-29",3500.0,3700.0,3500.0,3700.0,5850],["2014-05-05",3500.0,3700.0,3500.0,3600.0,7070],["2014-05-06",3400.0,3600.0,3400.0,3400.0,44520],["2014-05-07",3200.0,3300.0,3200.0,3300.0,21530],["2014-05-08",3100.0,3200.0,3100.0,3100.0,26960],["2014-05-09",2900.0,3300.0,2900.0,3300.0,4520],["2014-05-12",3300.0,3300.0,3100.0,3100.0,7300],["2014-05-13",2900.0,3200.0,2900.0,3200.0,7110],["2014-05-14",3400.0,3400.0,3300.0,3300.0,6340],["2014-05-15",3100.0,3300.0,3100.0,3200.0,26950],["2014-05-16",3300.0,3300.0,3200.0,3300.0,2070],["2014-05-19",3300.0,3400.0,3200.0,3400.0,3600],["2014-05-20",3500.0,3600.0,3200.0,3600.0,38810],["2014-05-21",3800.0,3800.0,3700.0,3800.0,23470],["2014-05-22",4000.0,4000.0,3600.0,3600.0,16520],["2014-05-23",3500.0,3500.0,3400.0,3500.0,17290],["2014-05-26",3600.0,3700.0,3500.0,3700.0,1560],["2014-05-27",3700.0,3700.0,3600.0,3600.0,12060],["2014-05-28",3500.0,3700.0,3500.0,3700.0,10180],["2014-05-29",3600.0,3700.0,3500.0,3500.0,5640],["2014-05-30",3300.0,3500.0,3300.0,3400.0,19990],["2014-06-02",3200.0,3500.0,3200.0,3400.0,1550],["2014-06-03",3200.0,3500.0,3200.0,3500.0,5700],["2014-06-04",3400.0,3600.0,3300.0,3600.0,25870],["2014-06-05",3500.0,3500.0,3400.0,3400.0,4410],["2014-06-06",3600.0,3600.0,3300.0,3300.0,520],["2014-06-09",3200.0,3500.0,3200.0,3400.0,2240],["2014-06-10",3300.0,3300.0,3300.0,3300.0,30],["2014-06-11",3500.0,3500.0,3500.0,3500.0,520],["2014-06-12",3400.0,3600.0,3400.0,3600.0,2330],["2014-06-13",3400.0,3600.0,3400.0,3500.0,20410],["2014-06-16",3400.0,3500.0,3400.0,3500.0,40],["2014-06-17",3500.0,3500.0,3300.0,3500.0,1310],["2014-06-18",3500.0,3700.0,3300.0,3500.0,18600],["2014-06-19",3400.0,3500.0,3300.0,3300.0,8920],["2014-06-20",3400.0,3500.0,3400.0,3500.0,7990],["2014-06-23",3500.0,3500.0,3400.0,3400.0,9530],["2014-06-24",3500.0,3500.0,3400.0,3500.0,1950],["2014-06-25",3400.0,3500.0,3400.0,3500.0,2290],["2014-06-26",3500.0,3500.0,3400.0,3500.0,2300],["2014-06-27",3500.0,3500.0,3500.0,3500.0,220],["2014-06-30",3400.0,3500.0,3400.0,3500.0,3310],["2014-07-01",3500.0,3500.0,3400.0,3500.0,15110],["2014-07-02",3500.0,3600.0,3400.0,3500.0,14260],["2014-07-03",3600.0,3600.0,3500.0,3500.0,12090],["2014-07-04",3600.0,3700.0,3500.0,3600.0,1570],["2014-07-07",3700.0,3700.0,3500.0,3700.0,22740],["2014-07-08",3800.0,3900.0,3700.0,3900.0,22360],["2014-07-09",4100.0,4100.0,4000.0,4100.0,11790],["2014-07-10",3900.0,4000.0,3900.0,3900.0,23350],["2014-07-11",3800.0,4100.0,3700.0,4100.0,12370],["2014-07-14",3900.0,4000.0,3900.0,4000.0,7810],["2014-07-15",4100.0,4100.0,3900.0,4000.0,1270],["2014-07-16",4100.0,4100.0,3900.0,3900.0,1930],["2014-07-17",3800.0,3900.0,3800.0,3900.0,20160],["2014-07-18",4000.0,4000.0,3800.0,3800.0,2440],["2014-07-21",4000.0,4000.0,3700.0,3700.0,2650],["2014-07-22",3900.0,3900.0,3600.0,3900.0,1210],["2014-07-23",3800.0,3900.0,3800.0,3900.0,3580],["2014-07-24",3800.0,3900.0,3800.0,3900.0,5030],["2014-07-25",4100.0,4100.0,4100.0,4100.0,10],["2014-07-28",3900.0,3900.0,3900.0,3900.0,10],["2014-07-29",3700.0,3700.0,3700.0,3700.0,10],["2014-07-30",3500.0,3500.0,3500.0,3500.0,560],["2014-07-31",3300.0,3600.0,3300.0,3600.0,31360],["2014-08-01",3700.0,3700.0,3700.0,3700.0,10],["2014-08-04",3800.0,3800.0,3800.0,3800.0,10],["2014-08-05",3700.0,3700.0,3600.0,3700.0,2230],["2014-08-06",3500.0,3700.0,3500.0,3700.0,1980],["2014-08-07",3500.0,3700.0,3500.0,3600.0,1550],["2014-08-08",3400.0,3800.0,3400.0,3800.0,21590],["2014-08-11",3800.0,3800.0,3800.0,3800.0,0],["2014-08-12",3600.0,3700.0,3600.0,3700.0,1490],["2014-08-13",3500.0,3500.0,3500.0,3500.0,1030],["2014-08-14",3300.0,3600.0,3300.0,3600.0,43190],["2014-08-15",3400.0,3500.0,3400.0,3500.0,2870],["2014-08-18",3400.0,3600.0,3300.0,3600.0,2560],["2014-08-19",3400.0,3500.0,3400.0,3400.0,3920],["2014-08-20",3200.0,3400.0,3200.0,3400.0,1980],["2014-08-21",3200.0,3500.0,3200.0,3300.0,6430],["2014-08-22",3400.0,3400.0,3400.0,3400.0,1000],["2014-08-25",3500.0,3500.0,3200.0,3500.0,50],["2014-08-26",3300.0,3500.0,3300.0,3400.0,13050],["2014-08-27",3500.0,3500.0,3500.0,3500.0,110],["2014-08-28",3300.0,3500.0,3300.0,3500.0,3010],["2014-08-29",3400.0,3400.0,3300.0,3400.0,11960],["2014-09-03",3500.0,3500.0,3300.0,3500.0,6450],["2014-09-04",3500.0,3500.0,3300.0,3500.0,27050],["2014-09-05",3400.0,3500.0,3300.0,3500.0,8260],["2014-09-08",3400.0,3500.0,3300.0,3500.0,34360],["2014-09-09",3500.0,3500.0,3400.0,3400.0,20830],["2014-09-10",3200.0,3400.0,3200.0,3300.0,80],["2014-09-11",3300.0,3400.0,3200.0,3400.0,18640],["2014-09-12",3200.0,3500.0,3200.0,3500.0,14220],["2014-09-15",3500.0,3500.0,3300.0,3300.0,9140],["2014-09-16",3300.0,3400.0,3300.0,3400.0,12030],["2014-09-17",3300.0,3400.0,3300.0,3400.0,10730],["2014-09-18",3300.0,3400.0,3300.0,3400.0,15210],["2014-09-19",3400.0,3400.0,3400.0,3400.0,3000],["2014-09-22",3300.0,3400.0,3300.0,3400.0,3160],["2014-09-23",3400.0,3400.0,3300.0,3400.0,3930],["2014-09-24",3300.0,3400.0,3300.0,3400.0,20],["2014-09-25",3300.0,3400.0,3300.0,3400.0,6720],["2014-09-26",3400.0,3500.0,3400.0,3400.0,7620],["2014-09-29",3300.0,3600.0,3300.0,3400.0,870],["2014-09-30",3200.0,3500.0,3200.0,3400.0,14620],["2014-10-01",3500.0,3500.0,3300.0,3500.0,5190],["2014-10-02",3500.0,3500.0,3300.0,3500.0,28940],["2014-10-03",3300.0,3500.0,3300.0,3500.0,4680],["2014-10-06",3400.0,3500.0,3400.0,3500.0,4090],["2014-10-07",3400.0,3500.0,3400.0,3500.0,16360],["2014-10-08",3400.0,3500.0,3400.0,3500.0,5030],["2014-10-09",3400.0,3500.0,3400.0,3500.0,21700],["2014-10-10",3400.0,3500.0,3300.0,3500.0,18780],["2014-10-13",3500.0,3500.0,3500.0,3500.0,90],["2014-10-14",3300.0,3500.0,3300.0,3400.0,1280],["2014-10-15",3400.0,3400.0,3300.0,3400.0,10370],["2014-10-16",3300.0,3500.0,3300.0,3500.0,3550],["2014-10-17",3300.0,3500.0,3300.0,3500.0,5010],["2014-10-20",3500.0,3500.0,3500.0,3500.0,0],["2014-10-21",3300.0,3500.0,3300.0,3500.0,10010],["2014-10-22",3500.0,3500.0,3300.0,3400.0,680],["2014-10-23",3300.0,3400.0,3300.0,3400.0,6160],["2014-10-24",3200.0,3400.0,3200.0,3400.0,17930],["2014-10-27",3300.0,3500.0,3200.0,3500.0,20050],["2014-10-28",3500.0,3500.0,3400.0,3400.0,3000],["2014-10-29",3200.0,3400.0,3200.0,3400.0,780],["2014-10-30",3300.0,3400.0,3200.0,3300.0,18370],["2014-10-31",3200.0,3200.0,3200.0,3200.0,3000],["2014-11-03",3200.0,3200.0,3000.0,3200.0,15000],["2014-11-04",3000.0,3200.0,3000.0,3100.0,15240],["2014-11-05",3000.0,3100.0,3000.0,3100.0,1550],["2014-11-06",3000.0,3100.0,3000.0,3100.0,1120],["2014-11-07",3000.0,3200.0,3000.0,3200.0,17710],["2014-11-10",3200.0,3200.0,3200.0,3200.0,0],["2014-11-11",3000.0,3200.0,3000.0,3200.0,10880],["2014-11-12",3100.0,3200.0,3000.0,3200.0,1410],["2014-11-13",3000.0,3200.0,3000.0,3200.0,1040],["2014-11-14",3100.0,3200.0,3100.0,3200.0,3130],["2014-11-17",3200.0,3200.0,3100.0,3100.0,1500],["2014-11-18",3000.0,3100.0,2900.0,2900.0,3930],["2014-11-19",3000.0,3100.0,2900.0,3100.0,1620],["2014-11-20",2900.0,3100.0,2900.0,3100.0,1030],["2014-11-21",3000.0,3000.0,2900.0,3000.0,1980],["2014-11-24",2900.0,3100.0,2900.0,3100.0,570],["2014-11-25",3000.0,3100.0,3000.0,3100.0,1050],["2014-11-26",3000.0,3100.0,2900.0,3000.0,4010],["2014-11-27",3000.0,3000.0,3000.0,3000.0,1560],["2014-11-28",2900.0,3000.0,2900.0,3000.0,1480],["2014-12-01",3000.0,3000.0,3000.0,3000.0,100],["2014-12-02",3000.0,3000.0,2900.0,3000.0,1140],["2014-12-03",3000.0,3000.0,3000.0,3000.0,0],["2014-12-04",3000.0,3000.0,2900.0,3000.0,610],["2014-12-05",3000.0,3000.0,3000.0,3000.0,4280],["2014-12-08",2900.0,3000.0,2800.0,3000.0,2010],["2014-12-09",2900.0,3000.0,2800.0,3000.0,3050],["2014-12-10",2800.0,3000.0,2800.0,3000.0,110],["2014-12-11",2900.0,3000.0,2900.0,3000.0,11140],["2014-12-12",2900.0,3000.0,2900.0,3000.0,30],["2014-12-15",2900.0,3000.0,2900.0,3000.0,40],["2014-12-16",2900.0,3000.0,2900.0,3000.0,2600],["2014-12-17",2900.0,2900.0,2800.0,2900.0,11240],["2014-12-18",3000.0,3000.0,2900.0,2900.0,2410],["2014-12-19",2900.0,2900.0,2700.0,2900.0,5030],["2014-12-22",2700.0,2900.0,2700.0,2900.0,610],["2014-12-23",2700.0,2900.0,2700.0,2900.0,50],["2014-12-24",2800.0,2900.0,2700.0,2900.0,710],["2014-12-25",2700.0,2900.0,2700.0,2900.0,830],["2014-12-26",2700.0,2800.0,2700.0,2700.0,7210],["2014-12-29",2600.0,2700.0,2600.0,2700.0,14040],["2014-12-30",2600.0,2800.0,2600.0,2800.0,230],["2014-12-31",2800.0,2900.0,2800.0,2900.0,120],["2015-01-05",2900.0,2900.0,2900.0,2900.0,1600],["2015-01-06",2900.0,3000.0,2900.0,2900.0,21710],["2015-01-07",3000.0,3000.0,2800.0,2900.0,5320],["2015-01-08",2800.0,2900.0,2800.0,2900.0,40],["2015-01-09",2900.0,2900.0,2900.0,2900.0,0],["2015-01-12",2700.0,2900.0,2700.0,2900.0,1320],["2015-01-13",2700.0,2800.0,2700.0,2800.0,2300],["2015-01-14",2700.0,2800.0,2700.0,2700.0,5260],["2015-01-15",2700.0,2700.0,2600.0,2700.0,4610],["2015-01-16",2600.0,2700.0,2600.0,2700.0,2240],["2015-01-19",2700.0,2700.0,2700.0,2700.0,810],["2015-01-20",2600.0,2700.0,2600.0,2600.0,3560],["2015-01-21",2600.0,2600.0,2500.0,2500.0,2720],["2015-01-22",2600.0,2600.0,2600.0,2600.0,23360],["2015-01-23",2700.0,2700.0,2700.0,2700.0,250],["2015-01-26",2800.0,2800.0,2800.0,2800.0,5720],["2015-01-27",2900.0,2900.0,2900.0,2900.0,5530],["2015-01-28",3000.0,3000.0,2700.0,2900.0,19560],["2015-01-29",2700.0,2800.0,2700.0,2800.0,2340],["2015-01-30",2700.0,2700.0,2700.0,2700.0,90],["2015-02-02",2600.0,2600.0,2600.0,2600.0,900],["2015-02-03",2500.0,2500.0,2500.0,2500.0,5380],["2015-02-04",2400.0,2500.0,2400.0,2500.0,9530],["2015-02-05",2500.0,2500.0,2500.0,2500.0,10],["2015-02-06",2500.0,2500.0,2500.0,2500.0,2000],["2015-02-09",2600.0,2600.0,2600.0,2600.0,10],["2015-02-10",2500.0,2500.0,2500.0,2500.0,8010],["2015-02-11",2400.0,2400.0,2400.0,2400.0,1470],["2015-02-12",2300.0,2500.0,2300.0,2400.0,10100],["2015-02-13",2400.0,2500.0,2400.0,2500.0,410],["2015-02-24",2500.0,2500.0,2500.0,2500.0,250],["2015-02-25",2500.0,2600.0,2500.0,2600.0,90],["2015-02-26",2500.0,2600.0,2500.0,2600.0,5510],["2015-02-27",2600.0,2600.0,2500.0,2500.0,520],["2015-03-02",2500.0,2500.0,2500.0,2500.0,110],["2015-03-03",2500.0,2500.0,2500.0,2500.0,540],["2015-03-04",2600.0,2600.0,2400.0,2500.0,2030],["2015-03-05",2400.0,2400.0,2400.0,2400.0,3990],["2015-03-06",2300.0,2500.0,2300.0,2500.0,34370],["2015-03-09",2400.0,2400.0,2400.0,2400.0,160],["2015-03-10",2300.0,2400.0,2300.0,2400.0,4330],["2015-03-11",2300.0,2300.0,2300.0,2300.0,15610],["2015-03-12",2300.0,2300.0,2300.0,2300.0,0],["2015-03-13",2300.0,2300.0,2300.0,2300.0,0],["2015-03-16",2200.0,2400.0,2200.0,2400.0,11280],["2015-03-17",2400.0,2400.0,2400.0,2400.0,10430],["2015-03-18",2400.0,2400.0,2300.0,2300.0,1100],["2015-03-19",2400.0,2400.0,2300.0,2300.0,1010],["2015-03-20",2200.0,2300.0,2200.0,2300.0,9210],["2015-03-23",2200.0,2300.0,2200.0,2200.0,1190],["2015-03-24",2200.0,2300.0,2200.0,2300.0,1310],["2015-03-25",2200.0,2300.0,2200.0,2300.0,800],["2015-03-26",2300.0,2400.0,2200.0,2400.0,400],["2015-03-27",2400.0,2400.0,2300.0,2400.0,17770],["2015-03-30",2300.0,2300.0,2300.0,2300.0,20],["2015-03-31",2300.0,2300.0,2300.0,2300.0,0],["2015-04-01",2300.0,2300.0,2300.0,2300.0,0],["2015-04-02",2200.0,2200.0,2200.0,2200.0,8830],["2015-04-03",2100.0,2100.0,2100.0,2100.0,1600],["2015-04-06",2000.0,2100.0,2000.0,2000.0,10720],["2015-04-07",1900.0,2000.0,1900.0,1900.0,5110],["2015-04-08",1900.0,2000.0,1900.0,1900.0,1690],["2015-04-09",1900.0,2000.0,1900.0,2000.0,5120],["2015-04-10",1900.0,1900.0,1900.0,1900.0,1900],["2015-04-13",1900.0,1900.0,1900.0,1900.0,4070],["2015-04-14",1900.0,2000.0,1900.0,1900.0,1350],["2015-04-15",1900.0,1900.0,1900.0,1900.0,1240],["2015-04-16",1900.0,1900.0,1900.0,1900.0,1000],["2015-04-17",2000.0,2000.0,2000.0,2000.0,10],["2015-04-20",2100.0,2100.0,2000.0,2100.0,260],["2015-04-21",2100.0,2100.0,2100.0,2100.0,0],["2015-04-22",2100.0,2100.0,2100.0,2100.0,0],["2015-04-23",2100.0,2100.0,2100.0,2100.0,0],["2015-04-24",2100.0,2200.0,2000.0,2200.0,820],["2015-04-27",2100.0,2300.0,2100.0,2300.0,410],["2015-05-04",2200.0,2200.0,2200.0,2200.0,100],["2015-05-05",2100.0,2100.0,2100.0,2100.0,100],["2015-05-06",2200.0,2200.0,2200.0,2200.0,120],["2015-05-07",2300.0,2300.0,2300.0,2300.0,100],["2015-05-08",2300.0,2400.0,2300.0,2400.0,1110],["2015-05-11",2400.0,2400.0,2400.0,2400.0,0],["2015-05-12",2400.0,2400.0,2400.0,2400.0,300],["2015-05-13",2300.0,2400.0,2300.0,2300.0,9740],["2015-05-14",2200.0,2200.0,2200.0,2200.0,50],["2015-05-15",2100.0,2200.0,2100.0,2200.0,5690],["2015-05-18",2300.0,2300.0,2300.0,2300.0,250],["2015-05-19",2200.0,2200.0,2200.0,2200.0,1000],["2015-05-20",2200.0,2200.0,2200.0,2200.0,1000],["2015-05-21",2100.0,2300.0,2100.0,2200.0,40],["2015-05-22",2200.0,2200.0,2200.0,2200.0,0],["2015-05-25",2200.0,2200.0,2100.0,2100.0,480],["2015-05-26",2000.0,2100.0,2000.0,2100.0,1060],["2015-05-27",2000.0,2100.0,2000.0,2000.0,3330],["2015-05-28",1900.0,2100.0,1900.0,1900.0,2020],["2015-05-29",1900.0,2000.0,1800.0,1800.0,3470],["2015-06-01",1700.0,1900.0,1700.0,1800.0,830],["2015-06-02",1700.0,1900.0,1700.0,1800.0,850],["2015-06-03",1800.0,1800.0,1700.0,1700.0,980],["2015-06-04",1800.0,1800.0,1600.0,1700.0,4270],["2015-06-05",1700.0,1800.0,1600.0,1800.0,6710],["2015-06-08",1800.0,1900.0,1700.0,1700.0,8170],["2015-06-09",1700.0,1800.0,1700.0,1700.0,1760],["2015-06-10",1800.0,1800.0,1600.0,1600.0,35510],["2015-06-11",1700.0,1700.0,1700.0,1700.0,5540],["2015-06-12",1800.0,1800.0,1800.0,1800.0,5520],["2015-06-15",1900.0,1900.0,1900.0,1900.0,16760],["2015-06-16",2000.0,2000.0,1800.0,1800.0,11480],["2015-06-17",1800.0,1900.0,1800.0,1800.0,16720],["2015-06-18",1800.0,1800.0,1800.0,1800.0,51390],["2015-06-19",1800.0,1900.0,1800.0,1900.0,32350],["2015-06-22",2000.0,2000.0,2000.0,2000.0,26120],["2015-06-23",2100.0,2100.0,2100.0,2100.0,50920],["2015-06-24",2200.0,2200.0,2200.0,2200.0,3760],["2015-06-25",2300.0,2300.0,2100.0,2200.0,78540],["2015-06-26",2200.0,2200.0,2100.0,2100.0,5670],["2015-06-29",2100.0,2100.0,2000.0,2000.0,8380],["2015-06-30",1900.0,2100.0,1900.0,1900.0,14550],["2015-07-01",2000.0,2000.0,1800.0,2000.0,380],["2015-07-02",1900.0,2100.0,1900.0,1900.0,17850],["2015-07-03",2000.0,2000.0,1900.0,1900.0,1460],["2015-07-06",1900.0,2000.0,1900.0,2000.0,800],["2015-07-07",1900.0,1900.0,1900.0,1900.0,260],["2015-07-08",1800.0,2000.0,1800.0,2000.0,43690],["2015-07-09",2100.0,2100.0,2100.0,2100.0,1010],["2015-07-10",2000.0,2100.0,2000.0,2000.0,43720],["2015-07-13",2000.0,2000.0,2000.0,2000.0,21600],["2015-07-14",2000.0,2000.0,2000.0,2000.0,37690],["2015-07-15",2000.0,2000.0,2000.0,2000.0,19360],["2015-07-16",2000.0,2000.0,2000.0,2000.0,18710],["2015-07-17",2100.0,2100.0,2100.0,2100.0,20],["2015-07-20",2100.0,2100.0,2100.0,2100.0,0],["2015-07-21",2100.0,2100.0,2100.0,2100.0,0],["2015-07-22",2000.0,2000.0,2000.0,2000.0,15000],["2015-07-23",2000.0,2000.0,2000.0,2000.0,26510],["2015-07-24",2000.0,2000.0,2000.0,2000.0,5000],["2015-07-27",2000.0,2000.0,2000.0,2000.0,10670],["2015-07-28",2000.0,2000.0,1900.0,2000.0,42790],["2015-07-29",2100.0,2100.0,2000.0,2000.0,9010],["2015-07-30",2000.0,2000.0,2000.0,2000.0,880],["2015-07-31",2100.0,2100.0,2000.0,2000.0,7410],["2015-08-03",2000.0,2000.0,2000.0,2000.0,29400],["2015-08-04",2100.0,2100.0,2100.0,2100.0,20],["2015-08-05",2100.0,2100.0,2100.0,2100.0,0],["2015-08-06",2100.0,2100.0,2100.0,2100.0,0],["2015-08-07",2000.0,2100.0,2000.0,2100.0,5190],["2015-08-10",2000.0,2000.0,2000.0,2000.0,1760],["2015-08-11",2000.0,2000.0,2000.0,2000.0,0],["2015-08-12",2000.0,2000.0,2000.0,2000.0,30],["2015-08-13",2000.0,2000.0,2000.0,2000.0,25410],["2015-08-14",2000.0,2000.0,2000.0,2000.0,0],["2015-08-17",2000.0,2000.0,2000.0,2000.0,38000],["2015-08-18",2000.0,2000.0,2000.0,2000.0,0],["2015-08-19",2000.0,2000.0,2000.0,2000.0,12130],["2015-08-20",2000.0,2100.0,2000.0,2000.0,3100],["2015-08-21",2000.0,2000.0,2000.0,2000.0,16900],["2015-08-24",2000.0,2000.0,2000.0,2000.0,17250],["2015-08-25",2000.0,2000.0,2000.0,2000.0,24890],["2015-08-26",2100.0,2100.0,2100.0,2100.0,10],["2015-08-27",2200.0,2200.0,2000.0,2000.0,40200],["2015-08-28",2000.0,2000.0,2000.0,2000.0,2110],["2015-08-31",2000.0,2000.0,1900.0,1900.0,67930],["2015-09-01",1900.0,1900.0,1900.0,1900.0,0],["2015-09-03",2000.0,2000.0,1800.0,1800.0,20],["2015-09-04",1900.0,1900.0,1900.0,1900.0,1090],["2015-09-07",1900.0,1900.0,1900.0,1900.0,0],["2015-09-08",1900.0,1900.0,1900.0,1900.0,10],["2015-09-09",1800.0,1800.0,1800.0,1800.0,20],["2015-09-10",1700.0,1900.0,1700.0,1900.0,2900],["2015-09-11",1900.0,1900.0,1900.0,1900.0,0],["2015-09-14",2000.0,2000.0,2000.0,2000.0,10],["2015-09-15",2000.0,2000.0,2000.0,2000.0,0],["2015-09-16",2000.0,2000.0,2000.0,2000.0,0],["2015-09-17",2000.0,2000.0,2000.0,2000.0,0],["2015-09-18",2000.0,2000.0,2000.0,2000.0,0],["2015-09-21",2000.0,2000.0,2000.0,2000.0,0],["2015-09-22",2000.0,2000.0,2000.0,2000.0,13100],["2015-09-23",2000.0,2000.0,2000.0,2000.0,0],["2015-09-24",2000.0,2000.0,2000.0,2000.0,0],["2015-09-25",2000.0,2000.0,2000.0,2000.0,0],["2015-09-28",2000.0,2000.0,2000.0,2000.0,0],["2015-09-29",2000.0,2000.0,2000.0,2000.0,0],["2015-09-30",2000.0,2000.0,2000.0,2000.0,0],["2015-10-01",1900.0,1900.0,1900.0,1900.0,10],["2015-10-02",1900.0,1900.0,1900.0,1900.0,0],["2015-10-05",2000.0,2000.0,1800.0,1800.0,20],["2015-10-06",1900.0,1900.0,1900.0,1900.0,10],["2015-10-07",1900.0,1900.0,1900.0,1900.0,0],["2015-10-08",1900.0,1900.0,1900.0,1900.0,0],["2015-10-09",2000.0,2000.0,1800.0,1800.0,300],["2015-10-12",1800.0,1800.0,1800.0,1800.0,0],["2015-10-13",1900.0,1900.0,1900.0,1900.0,10],["2015-10-14",1900.0,1900.0,1900.0,1900.0,0],["2015-10-15",1900.0,1900.0,1900.0,1900.0,0],["2015-10-16",1900.0,1900.0,1900.0,1900.0,2010],["2015-10-19",1900.0,1900.0,1900.0,1900.0,0],["2015-10-20",1900.0,1900.0,1900.0,1900.0,0],["2015-10-21",1900.0,1900.0,1900.0,1900.0,0],["2015-10-22",1900.0,1900.0,1900.0,1900.0,3470],["2015-10-23",1800.0,1800.0,1800.0,1800.0,10],["2015-10-26",1800.0,1800.0,1800.0,1800.0,0],["2015-10-27",1800.0,1800.0,1800.0,1800.0,0],["2015-10-28",1800.0,1800.0,1800.0,1800.0,0],["2015-10-29",1800.0,1800.0,1800.0,1800.0,0],["2015-10-30",1800.0,1800.0,1800.0,1800.0,0],["2015-11-02",1900.0,1900.0,1900.0,1900.0,10],["2015-11-03",1900.0,1900.0,1900.0,1900.0,0],["2015-11-04",2000.0,2000.0,2000.0,2000.0,5450],["2015-11-05",2100.0,2100.0,2100.0,2100.0,390],["2015-11-06",2000.0,2200.0,2000.0,2100.0,640],["2015-11-09",2000.0,2000.0,2000.0,2000.0,10],["2015-11-10",2100.0,2100.0,2100.0,2100.0,10],["2015-11-11",2100.0,2100.0,2000.0,2000.0,10],["2015-11-12",2000.0,2000.0,2000.0,2000.0,0],["2015-11-13",1900.0,2000.0,1900.0,2000.0,430],["2015-11-16",1900.0,2000.0,1900.0,2000.0,3380],["2015-11-17",1900.0,1900.0,1900.0,1900.0,110],["2015-11-18",1900.0,1900.0,1900.0,1900.0,0],["2015-11-19",1800.0,1800.0,1800.0,1800.0,100],["2015-11-20",1800.0,1800.0,1800.0,1800.0,0],["2015-11-23",1800.0,1800.0,1800.0,1800.0,0],["2015-11-24",1700.0,1700.0,1700.0,1700.0,240],["2015-11-25",1700.0,1700.0,1700.0,1700.0,0],["2015-11-26",1700.0,1700.0,1700.0,1700.0,1010],["2015-11-27",1600.0,1600.0,1600.0,1600.0,100],["2015-11-30",1500.0,1500.0,1500.0,1500.0,20],["2015-12-01",1500.0,1500.0,1500.0,1500.0,0],["2015-12-02",1400.0,1400.0,1400.0,1400.0,50],["2015-12-03",1400.0,1400.0,1300.0,1300.0,2920],["2015-12-04",1200.0,1200.0,1200.0,1200.0,3100],["2015-12-07",1300.0,1300.0,1300.0,1300.0,10],["2015-12-08",1400.0,1400.0,1400.0,1400.0,10],["2015-12-09",1300.0,1500.0,1300.0,1500.0,20],["2015-12-10",1600.0,1600.0,1600.0,1600.0,120],["2015-12-11",1700.0,1700.0,1700.0,1700.0,20],["2015-12-14",1800.0,1800.0,1800.0,1800.0,100],["2015-12-15",1800.0,1900.0,1800.0,1900.0,1370],["2015-12-16",1900.0,2000.0,1900.0,2000.0,5580],["2015-12-17",2100.0,2100.0,2100.0,2100.0,1020],["2015-12-18",2100.0,2200.0,2100.0,2200.0,840],["2015-12-21",2100.0,2100.0,2100.0,2100.0,1030],["2015-12-22",2000.0,2000.0,2000.0,2000.0,4020],["2015-12-23",1900.0,2000.0,1900.0,2000.0,2500],["2015-12-24",1900.0,2100.0,1900.0,2100.0,360],["2015-12-25",2000.0,2000.0,2000.0,2000.0,420],["2015-12-28",1900.0,1900.0,1900.0,1900.0,1110],["2015-12-29",1800.0,2000.0,1800.0,2000.0,1320],["2015-12-30",2000.0,2000.0,2000.0,2000.0,0],["2015-12-31",2100.0,2100.0,2100.0,2100.0,10],["2016-01-04",2000.0,2000.0,2000.0,2000.0,1750],["2016-01-05",2100.0,2100.0,2100.0,2100.0,10],["2016-01-06",2000.0,2200.0,2000.0,2200.0,250],["2016-01-07",2300.0,2300.0,2300.0,2300.0,90],["2016-01-08",2300.0,2300.0,2300.0,2300.0,0],["2016-01-11",2400.0,2400.0,2200.0,2200.0,20],["2016-01-12",2300.0,2300.0,2300.0,2300.0,10],["2016-01-13",2200.0,2200.0,2200.0,2200.0,50],["2016-01-14",2200.0,2200.0,2200.0,2200.0,0],["2016-01-15",2200.0,2200.0,2200.0,2200.0,900],["2016-01-18",2200.0,2200.0,2200.0,2200.0,30],["2016-01-19",2200.0,2200.0,2200.0,2200.0,0],["2016-01-20",2100.0,2100.0,2100.0,2100.0,50],["2016-01-21",2000.0,2000.0,2000.0,2000.0,100],["2016-01-22",1900.0,2100.0,1900.0,2100.0,20],["2016-01-25",2000.0,2000.0,2000.0,2000.0,500],["2016-01-26",1900.0,1900.0,1900.0,1900.0,10000],["2016-01-27",1900.0,1900.0,1900.0,1900.0,0],["2016-01-28",2000.0,2000.0,1800.0,1800.0,510],["2016-01-29",1900.0,1900.0,1900.0,1900.0,10],["2016-02-01",1900.0,1900.0,1900.0,1900.0,0],["2016-02-02",1900.0,1900.0,1900.0,1900.0,2500],["2016-02-03",1900.0,1900.0,1900.0,1900.0,0],["2016-02-04",1800.0,1800.0,1800.0,1800.0,10],["2016-02-05",1800.0,1800.0,1800.0,1800.0,0],["2016-02-15",1800.0,1800.0,1800.0,1800.0,0],["2016-02-16",1700.0,1800.0,1700.0,1800.0,330],["2016-02-17",1900.0,1900.0,1900.0,1900.0,70],["2016-02-18",1900.0,1900.0,1800.0,1800.0,6010],["2016-02-19",1800.0,1900.0,1800.0,1900.0,3540],["2016-02-22",1900.0,1900.0,1900.0,1900.0,0],["2016-02-23",2000.0,2000.0,2000.0,2000.0,380],["2016-02-24",2100.0,2100.0,2100.0,2100.0,3120],["2016-02-25",2100.0,2100.0,2100.0,2100.0,0],["2016-02-26",2100.0,2100.0,2100.0,2100.0,0],["2016-02-29",2000.0,2000.0,2000.0,2000.0,10],["2016-03-01",2000.0,2000.0,2000.0,2000.0,100],["2016-03-02",2000.0,2100.0,1900.0,2000.0,10150],["2016-03-03",2000.0,2000.0,2000.0,2000.0,90],["2016-03-04",1900.0,1900.0,1900.0,1900.0,10],["2016-03-07",1900.0,1900.0,1900.0,1900.0,100],["2016-03-08",1900.0,1900.0,1900.0,1900.0,0],["2016-03-09",1900.0,2000.0,1900.0,2000.0,30],["2016-03-10",2000.0,2000.0,2000.0,2000.0,0],["2016-03-11",1900.0,2000.0,1900.0,2000.0,22010],["2016-03-14",1900.0,2000.0,1900.0,2000.0,5160],["2016-03-15",2000.0,2000.0,2000.0,2000.0,0],["2016-03-16",1900.0,1900.0,1900.0,1900.0,610],["2016-03-17",1900.0,1900.0,1800.0,1900.0,540],["2016-03-18",2000.0,2000.0,1800.0,1800.0,4270],["2016-03-21",1900.0,1900.0,1900.0,1900.0,10],["2016-03-22",1900.0,1900.0,1900.0,1900.0,90],["2016-03-23",1900.0,1900.0,1900.0,1900.0,1140],["2016-03-24",2000.0,2000.0,2000.0,2000.0,10],["2016-03-25",2000.0,2000.0,2000.0,2000.0,0],["2016-03-28",1900.0,1900.0,1900.0,1900.0,11090],["2016-03-29",2000.0,2000.0,1900.0,1900.0,8170],["2016-03-30",1900.0,1900.0,1800.0,1900.0,12260],["2016-03-31",1900.0,1900.0,1900.0,1900.0,7980],["2016-04-01",1900.0,1900.0,1900.0,1900.0,50],["2016-04-04",1800.0,1900.0,1800.0,1900.0,510],["2016-04-05",1900.0,1900.0,1800.0,1800.0,4260],["2016-04-06",1800.0,1900.0,1800.0,1900.0,2190],["2016-04-07",1800.0,1900.0,1800.0,1900.0,4020],["2016-04-08",1900.0,1900.0,1900.0,1900.0,0],["2016-04-11",1900.0,2000.0,1900.0,2000.0,2290],["2016-04-12",1900.0,2000.0,1900.0,2000.0,2430],["2016-04-13",1900.0,1900.0,1900.0,1900.0,5740],["2016-04-14",1900.0,1900.0,1800.0,1900.0,1330],["2016-04-15",1900.0,1900.0,1800.0,1900.0,3560],["2016-04-19",1900.0,1900.0,1900.0,1900.0,100],["2016-04-20",1900.0,1900.0,1900.0,1900.0,100],["2016-04-21",1900.0,1900.0,1900.0,1900.0,200],["2016-04-22",2000.0,2000.0,1900.0,1900.0,5600],["2016-04-25",1900.0,1900.0,1900.0,1900.0,110],["2016-04-26",2000.0,2000.0,2000.0,2000.0,10],["2016-04-27",2000.0,2000.0,1900.0,1900.0,960],["2016-04-28",1900.0,1900.0,1900.0,1900.0,0],["2016-04-29",1900.0,1900.0,1900.0,1900.0,0],["2016-05-04",2000.0,2000.0,2000.0,2000.0,10],["2016-05-05",1900.0,2000.0,1900.0,2000.0,110],["2016-05-06",2000.0,2000.0,2000.0,2000.0,0],["2016-05-09",2000.0,2000.0,2000.0,2000.0,10],["2016-05-10",2000.0,2000.0,1900.0,1900.0,2560],["2016-05-11",1800.0,1900.0,1800.0,1800.0,5020],["2016-05-12",1900.0,1900.0,1800.0,1800.0,20840],["2016-05-13",1900.0,1900.0,1700.0,1700.0,3710],["2016-05-16",1800.0,1800.0,1600.0,1600.0,40],["2016-05-17",1700.0,1700.0,1700.0,1700.0,530],["2016-05-18",1800.0,1800.0,1800.0,1800.0,38130],["2016-05-19",1900.0,1900.0,1900.0,1900.0,6857650],["2016-05-20",2000.0,2000.0,2000.0,2000.0,34420],["2016-05-23",2100.0,2100.0,2000.0,2100.0,139420],["2016-05-24",2100.0,2100.0,2000.0,2100.0,23480],["2016-05-25",2000.0,2000.0,2000.0,2000.0,8120],["2016-05-26",1900.0,2000.0,1900.0,2000.0,10270],["2016-05-27",1900.0,1900.0,1900.0,1900.0,1480],["2016-05-30",1900.0,2000.0,1800.0,1900.0,4880],["2016-05-31",1900.0,1900.0,1800.0,1900.0,10840],["2016-06-01",1900.0,2000.0,1900.0,2000.0,83470],["2016-06-02",2000.0,2100.0,2000.0,2100.0,19770],["2016-06-03",2100.0,2200.0,2100.0,2200.0,38450],["2016-06-06",2100.0,2300.0,2100.0,2300.0,30670],["2016-06-07",2300.0,2300.0,2200.0,2200.0,5120],["2016-06-08",2100.0,2300.0,2100.0,2300.0,126420],["2016-06-09",2400.0,2400.0,2400.0,2400.0,79600],["2016-06-10",2500.0,2500.0,2500.0,2500.0,19490],["2016-06-13",2600.0,2600.0,2600.0,2600.0,23810],["2016-06-14",2700.0,2700.0,2700.0,2700.0,3000],["2016-06-15",2800.0,2800.0,2800.0,2800.0,540],["2016-06-16",2900.0,2900.0,2900.0,2900.0,30550],["2016-06-17",3100.0,3100.0,3000.0,3100.0,204590],["2016-06-20",3300.0,3300.0,3300.0,3300.0,112260],["2016-06-21",3500.0,3500.0,3500.0,3500.0,139800],["2016-06-22",3700.0,3700.0,3700.0,3700.0,242540],["2016-06-23",3700.0,3900.0,3500.0,3900.0,362940],["2016-06-24",3700.0,3700.0,3700.0,3700.0,68690],["2016-06-27",3500.0,3500.0,3500.0,3500.0,770],["2016-06-28",3300.0,3300.0,3300.0,3300.0,650],["2016-06-29",3100.0,3500.0,3100.0,3500.0,246240],["2016-06-30",3500.0,3500.0,3300.0,3300.0,26590],["2016-07-01",3100.0,3500.0,3100.0,3300.0,117410],["2016-07-04",3100.0,3100.0,3100.0,3100.0,15840],["2016-07-05",2900.0,3100.0,2900.0,2900.0,61770],["2016-07-06",2900.0,3000.0,2700.0,2900.0,84880],["2016-07-07",2800.0,2900.0,2700.0,2800.0,29480],["2016-07-08",2700.0,2900.0,2700.0,2800.0,12610],["2016-07-11",2700.0,2700.0,2700.0,2700.0,7600],["2016-07-12",2700.0,2700.0,2600.0,2600.0,8520],["2016-07-13",2500.0,2600.0,2500.0,2500.0,197770],["2016-07-14",2400.0,2600.0,2400.0,2600.0,6830],["2016-07-15",2600.0,2700.0,2500.0,2700.0,31400],["2016-07-18",2600.0,2600.0,2600.0,2600.0,7010],["2016-07-19",2500.0,2600.0,2500.0,2500.0,33620],["2016-07-20",2500.0,2500.0,2400.0,2500.0,44780],["2016-07-21",2400.0,2500.0,2400.0,2400.0,90990],["2016-07-22",2400.0,2500.0,2300.0,2500.0,144580],["2016-07-25",2600.0,2600.0,2600.0,2600.0,125560],["2016-07-26",2700.0,2700.0,2700.0,2700.0,3760],["2016-07-27",2800.0,2800.0,2800.0,2800.0,14000],["2016-07-28",2900.0,2900.0,2900.0,2900.0,16100],["2016-07-29",3100.0,3100.0,3100.0,3100.0,69540],["2016-08-01",3300.0,3300.0,3200.0,3300.0,138780],["2016-08-02",3500.0,3500.0,3100.0,3400.0,148160],["2016-08-03",3400.0,3600.0,3300.0,3600.0,120250],["2016-08-04",3600.0,3700.0,3400.0,3700.0,24390],["2016-08-05",3700.0,3700.0,3500.0,3700.0,154150],["2016-08-08",3700.0,3900.0,3600.0,3900.0,182720],["2016-08-09",3900.0,3900.0,3700.0,3700.0,71970],["2016-08-10",3500.0,3700.0,3500.0,3700.0,79260],["2016-08-11",3500.0,3700.0,3500.0,3500.0,94570],["2016-08-12",3400.0,3600.0,3300.0,3600.0,87980],["2016-08-15",3500.0,3800.0,3500.0,3800.0,112000],["2016-08-16",3800.0,3900.0,3800.0,3800.0,7160],["2016-08-17",3700.0,3700.0,3700.0,3700.0,85700],["2016-08-18",3700.0,3700.0,3500.0,3600.0,40600],["2016-08-19",3500.0,3500.0,3500.0,3500.0,5000],["2016-08-22",3300.0,3500.0,3300.0,3300.0,13340],["2016-08-23",3300.0,3500.0,3300.0,3400.0,3130],["2016-08-24",3600.0,3600.0,3200.0,3600.0,8050],["2016-08-25",3400.0,3800.0,3400.0,3800.0,1290],["2016-08-26",3600.0,3600.0,3600.0,3600.0,3000],["2016-08-29",3400.0,3600.0,3400.0,3600.0,1280],["2016-08-30",3500.0,3500.0,3500.0,3500.0,30],["2016-08-31",3600.0,3600.0,3300.0,3300.0,7350],["2016-09-01",3400.0,3500.0,3100.0,3400.0,1120],["2016-09-05",3400.0,3600.0,3200.0,3600.0,91670],["2016-09-06",3600.0,3600.0,3400.0,3500.0,180],["2016-09-07",3300.0,3400.0,3300.0,3300.0,120],["2016-09-08",3200.0,3200.0,3100.0,3100.0,3020],["2016-09-09",3300.0,3300.0,2900.0,2900.0,1160],["2016-09-12",2900.0,2900.0,2900.0,2900.0,2010],["2016-09-13",2900.0,2900.0,2900.0,2900.0,4200],["2016-09-14",2900.0,3100.0,2900.0,3100.0,29480],["2016-09-15",3310.0,3310.0,3300.0,3300.0,230],["2016-09-16",3070.0,3250.0,3070.0,3250.0,1250],["2016-09-19",3300.0,3300.0,3300.0,3300.0,10],["2016-09-20",3300.0,3300.0,3300.0,3300.0,10],["2016-09-21",3070.0,3070.0,3070.0,3070.0,1120],["2016-09-22",3070.0,3280.0,3070.0,3280.0,39070],["2016-09-23",3500.0,3500.0,3400.0,3400.0,11380],["2016-09-26",3400.0,3400.0,3300.0,3300.0,3900],["2016-09-27",3070.0,3070.0,3070.0,3070.0,10180],["2016-09-28",2880.0,3000.0,2860.0,2870.0,8600],["2016-09-29",2900.0,3070.0,2900.0,3070.0,6490],["2016-09-30",3080.0,3280.0,3080.0,3080.0,11290],["2016-10-03",2920.0,3200.0,2920.0,3200.0,320],["2016-10-04",3000.0,3190.0,3000.0,3190.0,2740],["2016-10-05",3200.0,3200.0,3190.0,3190.0,2210],["2016-10-06",2970.0,3200.0,2970.0,3200.0,2130],["2016-10-07",3200.0,3200.0,3200.0,3200.0,0],["2016-10-10",3200.0,3200.0,2980.0,2980.0,3910],["2016-10-11",2800.0,3000.0,2800.0,3000.0,1200],["2016-10-12",2800.0,3000.0,2800.0,3000.0,950],["2016-10-13",2900.0,3000.0,2800.0,3000.0,5180],["2016-10-14",3100.0,3200.0,3000.0,3000.0,40],["2016-10-17",2800.0,2800.0,2800.0,2800.0,2600],["2016-10-18",2990.0,2990.0,2830.0,2850.0,6010],["2016-10-19",2850.0,2990.0,2850.0,2990.0,20],["2016-10-20",3000.0,3000.0,3000.0,3000.0,10],["2016-10-21",2900.0,2900.0,2800.0,2800.0,2350],["2016-10-24",2990.0,2990.0,2700.0,2700.0,920],["2016-10-25",2600.0,2600.0,2520.0,2520.0,310],["2016-10-26",2520.0,2520.0,2520.0,2520.0,1110],["2016-10-27",2350.0,2400.0,2350.0,2360.0,790],["2016-10-28",2360.0,2360.0,2300.0,2360.0,1610],["2016-10-31",2360.0,2360.0,2360.0,2360.0,0],["2016-11-01",2360.0,2360.0,2360.0,2360.0,2000],["2016-11-02",2220.0,2220.0,2220.0,2220.0,2620],["2016-11-03",2100.0,2100.0,2100.0,2100.0,380],["2016-11-04",2100.0,2100.0,2100.0,2100.0,10],["2016-11-07",2100.0,2100.0,2020.0,2020.0,1400],["2016-11-08",2020.0,2160.0,2000.0,2160.0,4720],["2016-11-09",2310.0,2310.0,2310.0,2310.0,30],["2016-11-10",2470.0,2470.0,2460.0,2470.0,1440],["2016-11-11",2470.0,2640.0,2470.0,2640.0,50],["2016-11-14",2820.0,2820.0,2800.0,2820.0,7140],["2016-11-15",3000.0,3000.0,2630.0,3000.0,880],["2016-11-16",2790.0,2790.0,2790.0,2790.0,700],["2016-11-17",2890.0,2980.0,2890.0,2980.0,1030],["2016-11-18",3100.0,3100.0,3100.0,3100.0,10],["2016-11-21",3100.0,3200.0,2890.0,2890.0,3240],["2016-11-22",2890.0,3090.0,2800.0,3080.0,1810],["2016-11-23",3060.0,3080.0,2870.0,2870.0,3570],["2016-11-24",2670.0,3050.0,2670.0,3050.0,1660],["2016-11-25",3080.0,3080.0,2840.0,3080.0,1220],["2016-11-28",2870.0,2870.0,2870.0,2870.0,20],["2016-11-29",2940.0,2940.0,2670.0,2900.0,2430],["2016-11-30",2950.0,2950.0,2700.0,2950.0,1420],["2016-12-01",3040.0,3040.0,3040.0,3040.0,10],["2016-12-02",3090.0,3090.0,3090.0,3090.0,10],["2016-12-05",3090.0,3090.0,3090.0,3090.0,0],["2016-12-06",2880.0,3040.0,2880.0,3040.0,36100],["2016-12-07",2830.0,2940.0,2830.0,2940.0,1020],["2016-12-08",2980.0,2980.0,2740.0,2740.0,3240],["2016-12-09",2900.0,2900.0,2900.0,2900.0,10],["2016-12-12",2900.0,2900.0,2900.0,2900.0,0],["2016-12-13",2900.0,2900.0,2900.0,2900.0,10],["2016-12-14",2900.0,2900.0,2900.0,2900.0,0],["2016-12-15",2900.0,2900.0,2900.0,2900.0,0],["2016-12-16",2700.0,2700.0,2700.0,2700.0,1000],["2016-12-19",2870.0,2870.0,2520.0,2860.0,570],["2016-12-20",2860.0,2860.0,2860.0,2860.0,0],["2016-12-21",2860.0,2860.0,2860.0,2860.0,0],["2016-12-22",2860.0,3000.0,2860.0,3000.0,770],["2016-12-23",3000.0,3000.0,3000.0,3000.0,0],["2016-12-26",3000.0,3000.0,3000.0,3000.0,0],["2016-12-27",3000.0,3000.0,3000.0,3000.0,0],["2016-12-28",2790.0,2790.0,2790.0,2790.0,30926],["2016-12-29",2900.0,2900.0,2890.0,2890.0,610],["2016-12-30",3000.0,3000.0,3000.0,3000.0,10],["2017-01-03",3000.0,3000.0,3000.0,3000.0,0],["2017-01-04",3000.0,3000.0,3000.0,3000.0,0],["2017-01-05",2790.0,2990.0,2790.0,2790.0,5420],["2017-01-06",2600.0,2980.0,2600.0,2850.0,3770],["2017-01-09",2660.0,2990.0,2660.0,2850.0,1040],["2017-01-10",2660.0,2850.0,2660.0,2850.0,2780],["2017-01-11",2840.0,3040.0,2840.0,3040.0,680],["2017-01-12",2830.0,2830.0,2830.0,2830.0,10],["2017-01-13",2830.0,2830.0,2830.0,2830.0,0],["2017-01-16",2640.0,2640.0,2640.0,2640.0,20],["2017-01-17",2460.0,2460.0,2460.0,2460.0,40],["2017-01-18",2630.0,2630.0,2630.0,2630.0,30],["2017-01-19",2770.0,2770.0,2770.0,2770.0,10],["2017-01-20",2580.0,2580.0,2580.0,2580.0,10],["2017-01-23",2760.0,2760.0,2760.0,2760.0,10],["2017-01-24",2760.0,2760.0,2760.0,2760.0,0],["2017-01-25",2950.0,2950.0,2570.0,2570.0,90],["2017-02-02",2570.0,2570.0,2570.0,2570.0,0],["2017-02-03",2560.0,2560.0,2560.0,2560.0,100],["2017-02-06",2560.0,2560.0,2390.0,2390.0,4310],["2017-02-07",2550.0,2550.0,2240.0,2550.0,9880],["2017-02-08",2550.0,2720.0,2550.0,2720.0,390],["2017-02-09",2720.0,2720.0,2720.0,2720.0,200],["2017-02-10",2720.0,2720.0,2720.0,2720.0,0],["2017-02-13",2910.0,2910.0,2860.0,2860.0,210],["2017-02-14",3040.0,3040.0,2660.0,2850.0,230],["2017-02-15",2990.0,3040.0,2990.0,3030.0,6800],["2017-02-16",3190.0,3190.0,2820.0,2820.0,220],["2017-02-17",3000.0,3000.0,2850.0,2850.0,110],["2017-02-20",3000.0,3000.0,2660.0,2660.0,4360],["2017-02-21",2480.0,2800.0,2480.0,2800.0,30150],["2017-02-22",2610.0,2840.0,2610.0,2610.0,34230],["2017-02-23",2780.0,2780.0,2440.0,2780.0,8190],["2017-02-24",2600.0,2600.0,2590.0,2590.0,7140],["2017-02-27",2590.0,2590.0,2460.0,2460.0,4310],["2017-02-28",2540.0,2540.0,2290.0,2290.0,11090],["2017-03-01",2400.0,2440.0,2160.0,2160.0,7600],["2017-03-02",2310.0,2310.0,2160.0,2160.0,19510],["2017-03-03",2310.0,2310.0,2010.0,2030.0,18520],["2017-03-06",2000.0,2150.0,2000.0,2070.0,6480],["2017-03-07",2100.0,2200.0,2050.0,2050.0,13580],["2017-03-08",2100.0,2180.0,2100.0,2100.0,15490],["2017-03-09",2100.0,2240.0,2100.0,2240.0,18160],["2017-03-10",2390.0,2390.0,2220.0,2260.0,20480],["2017-03-13",2210.0,2300.0,2210.0,2280.0,2820],["2017-03-14",2230.0,2330.0,2150.0,2170.0,10710],["2017-03-15",2300.0,2300.0,2150.0,2150.0,6420],["2017-03-16",2270.0,2270.0,2100.0,2100.0,23470],["2017-03-17",2110.0,2110.0,2100.0,2100.0,1450],["2017-03-20",2150.0,2230.0,2150.0,2230.0,16630],["2017-03-21",2220.0,2380.0,2200.0,2350.0,13170],["2017-03-22",2300.0,2300.0,2210.0,2210.0,600],["2017-03-23",2320.0,2320.0,2300.0,2300.0,3310],["2017-03-24",2300.0,2320.0,2170.0,2250.0,1690],["2017-03-27",2250.0,2290.0,2250.0,2250.0,29400],["2017-03-28",2250.0,2250.0,2180.0,2180.0,7310],["2017-03-29",2180.0,2300.0,2180.0,2300.0,6130],["2017-03-30",2220.0,2220.0,2200.0,2210.0,7600],["2017-03-31",2210.0,2250.0,2210.0,2250.0,16470],["2017-04-03",2390.0,2390.0,2230.0,2230.0,160],["2017-04-04",2230.0,2380.0,2230.0,2380.0,28610],["2017-04-05",2530.0,2540.0,2530.0,2540.0,16100],["2017-04-07",2710.0,2710.0,2710.0,2710.0,11980],["2017-04-10",2890.0,2890.0,2890.0,2890.0,1850],["2017-04-11",3090.0,3090.0,3090.0,3090.0,70100],["2017-04-12",3250.0,3300.0,3250.0,3300.0,8380],["2017-04-13",3530.0,3530.0,3070.0,3070.0,130620],["2017-04-14",2860.0,3070.0,2860.0,2860.0,24310],["2017-04-17",2660.0,3060.0,2660.0,3060.0,27860],["2017-04-18",3260.0,3270.0,2850.0,3230.0,23570],["2017-04-19",3100.0,3230.0,3020.0,3190.0,7170],["2017-04-20",3190.0,3190.0,2970.0,2970.0,9380],["2017-04-21",2770.0,2770.0,2770.0,2770.0,5810],["2017-04-24",2750.0,2960.0,2750.0,2890.0,31110],["2017-04-25",2890.0,2890.0,2890.0,2890.0,0],["2017-04-26",2850.0,2880.0,2690.0,2860.0,270],["2017-04-27",2660.0,2660.0,2660.0,2660.0,1080],["2017-04-28",2490.0,2800.0,2480.0,2800.0,5790],["2017-05-03",2610.0,2700.0,2610.0,2610.0,8780],["2017-05-04",2430.0,2600.0,2430.0,2430.0,18120],["2017-05-05",2280.0,2600.0,2280.0,2600.0,4120],["2017-05-08",2590.0,2740.0,2590.0,2740.0,4630],["2017-05-09",2800.0,2930.0,2550.0,2920.0,2030],["2017-05-10",2720.0,3000.0,2720.0,2880.0,5910],["2017-05-11",2690.0,2990.0,2690.0,2990.0,4300],["2017-05-12",2800.0,2990.0,2790.0,2790.0,4850],["2017-05-15",2780.0,2780.0,2610.0,2610.0,7500],["2017-05-16",2790.0,2790.0,2440.0,2790.0,8500],["2017-05-17",2600.0,2890.0,2600.0,2880.0,2900],["2017-05-18",2880.0,2880.0,2880.0,2880.0,0],["2017-05-19",2680.0,2890.0,2680.0,2700.0,3490],["2017-05-22",2700.0,2800.0,2550.0,2550.0,6580],["2017-05-23",2720.0,2720.0,2500.0,2600.0,8200],["2017-05-24",2600.0,2600.0,2420.0,2500.0,10470],["2017-05-25",2670.0,2670.0,2500.0,2670.0,9370],["2017-05-26",2850.0,2850.0,2670.0,2670.0,3270],["2017-05-29",2670.0,2780.0,2500.0,2650.0,4450],["2017-05-30",2800.0,2800.0,2480.0,2480.0,5560],["2017-05-31",2450.0,2650.0,2450.0,2650.0,7420],["2017-06-01",2490.0,2730.0,2490.0,2730.0,30],["2017-06-02",2540.0,2700.0,2540.0,2600.0,14080],["2017-06-05",2600.0,2780.0,2500.0,2510.0,1550],["2017-06-06",2600.0,2680.0,2600.0,2680.0,35910],["2017-06-07",2850.0,2850.0,2680.0,2850.0,16920],["2017-06-08",2960.0,2960.0,2750.0,2750.0,200],["2017-06-09",2760.0,2890.0,2610.0,2610.0,5750],["2017-06-12",2720.0,2790.0,2720.0,2790.0,8020],["2017-06-13",2780.0,2850.0,2780.0,2780.0,19160],["2017-06-14",2780.0,2780.0,2740.0,2740.0,9760],["2017-06-15",2900.0,2900.0,2900.0,2900.0,1540],["2017-06-16",2900.0,2990.0,2800.0,2810.0,43490],["2017-06-19",2650.0,2850.0,2650.0,2850.0,9170],["2017-06-20",2660.0,2900.0,2660.0,2900.0,8070],["2017-06-21",2750.0,2990.0,2750.0,2990.0,6920],["2017-06-22",3000.0,3140.0,2880.0,2880.0,85590],["2017-06-23",2880.0,3080.0,2880.0,3080.0,28430],["2017-06-26",3020.0,3200.0,2880.0,3200.0,12700],["2017-06-27",3200.0,3200.0,2980.0,2980.0,2170],["2017-06-28",2800.0,3170.0,2800.0,3100.0,13110],["2017-06-29",3190.0,3310.0,3100.0,3200.0,25870],["2017-06-30",3380.0,3380.0,3300.0,3300.0,130],["2017-07-03",3300.0,3490.0,3070.0,3150.0,19940],["2017-07-04",3300.0,3300.0,3000.0,3200.0,430],["2017-07-05",3000.0,3200.0,3000.0,3200.0,5390],["2017-07-06",3100.0,3300.0,3050.0,3250.0,35540],["2017-07-07",3300.0,3300.0,3100.0,3100.0,14090],["2017-07-10",3110.0,3280.0,3100.0,3260.0,25880],["2017-07-11",3100.0,3380.0,3100.0,3250.0,17690],["2017-07-12",3250.0,3250.0,3110.0,3220.0,3190],["2017-07-13",3200.0,3210.0,3150.0,3210.0,19270],["2017-07-14",3200.0,3220.0,3200.0,3220.0,17690],["2017-07-17",3220.0,3350.0,3220.0,3300.0,23610],["2017-07-18",3300.0,3300.0,3100.0,3110.0,49510],["2017-07-19",3200.0,3320.0,3200.0,3310.0,8180],["2017-07-20",3300.0,3320.0,3150.0,3150.0,7990],["2017-07-21",3200.0,3250.0,3200.0,3250.0,3010],["2017-07-24",3250.0,3250.0,3100.0,3200.0,6020],["2017-07-25",3200.0,3200.0,3200.0,3200.0,40],["2017-07-26",3200.0,3200.0,3100.0,3100.0,1600],["2017-07-27",3200.0,3200.0,3000.0,3000.0,8980],["2017-07-28",3100.0,3100.0,2800.0,2800.0,10120],["2017-07-31",2990.0,2990.0,2990.0,2990.0,5100],["2017-08-01",3000.0,3110.0,3000.0,3110.0,4660],["2017-08-02",3110.0,3250.0,3100.0,3100.0,14500],["2017-08-03",2900.0,3180.0,2900.0,3100.0,3320],["2017-08-04",3000.0,3180.0,3000.0,3100.0,48870],["2017-08-07",3100.0,3310.0,3100.0,3110.0,18910],["2017-08-08",3300.0,3300.0,2900.0,2900.0,15900],["2017-08-09",2800.0,3100.0,2800.0,3090.0,2470],["2017-08-10",3100.0,3100.0,2920.0,3050.0,14180],["2017-08-11",3190.0,3190.0,2860.0,2860.0,1460],["2017-08-14",3060.0,3060.0,2930.0,3060.0,3790],["2017-08-15",3270.0,3270.0,3150.0,3150.0,6300],["2017-08-16",3290.0,3290.0,3290.0,3290.0,10],["2017-08-17",3060.0,3070.0,3060.0,3060.0,12370],["2017-08-18",2850.0,3100.0,2850.0,3100.0,36060],["2017-08-21",3110.0,3110.0,2890.0,2900.0,500],["2017-08-22",2710.0,3100.0,2700.0,2800.0,28160],["2017-08-23",2720.0,2730.0,2700.0,2700.0,11370],["2017-08-24",2700.0,2880.0,2700.0,2880.0,60],["2017-08-25",2800.0,2990.0,2700.0,2700.0,2240],["2017-08-28",2630.0,2870.0,2630.0,2710.0,3150],["2017-08-29",2710.0,2800.0,2710.0,2720.0,3040],["2017-08-30",2800.0,2800.0,2800.0,2800.0,1400],["2017-08-31",2710.0,2980.0,2710.0,2800.0,3140],["2017-09-01",2950.0,2950.0,2880.0,2880.0,530],["2017-09-05",2800.0,2970.0,2800.0,2820.0,370],["2017-09-06",2700.0,2960.0,2700.0,2700.0,40],["2017-09-07",2800.0,2800.0,2800.0,2800.0,10000],["2017-09-08",2640.0,2980.0,2610.0,2930.0,14210],["2017-09-11",2730.0,2930.0,2730.0,2930.0,20],["2017-09-12",2900.0,2900.0,2900.0,2900.0,40],["2017-09-13",2700.0,2850.0,2700.0,2700.0,10420],["2017-09-14",2850.0,2850.0,2520.0,2700.0,10080],["2017-09-15",2700.0,2700.0,2550.0,2550.0,1130],["2017-09-18",2720.0,2720.0,2560.0,2720.0,7100],["2017-09-19",2720.0,2780.0,2550.0,2760.0,460],["2017-09-20",2710.0,2710.0,2600.0,2600.0,710],["2017-09-21",2590.0,2720.0,2590.0,2720.0,12720],["2017-09-22",2720.0,2720.0,2570.0,2570.0,1060],["2017-09-25",2570.0,2740.0,2410.0,2740.0,8620],["2017-09-26",2690.0,2740.0,2690.0,2690.0,460],["2017-09-27",2790.0,2790.0,2780.0,2790.0,2180],["2017-09-28",2800.0,2800.0,2700.0,2700.0,5040],["2017-09-29",2800.0,2800.0,2800.0,2800.0,2010],["2017-10-02",2800.0,2800.0,2620.0,2620.0,2130],["2017-10-03",2700.0,2700.0,2470.0,2470.0,5310],["2017-10-04",2640.0,2640.0,2480.0,2480.0,40],["2017-10-05",2650.0,2650.0,2480.0,2480.0,40100],["2017-10-06",2410.0,2650.0,2410.0,2630.0,1560],["2017-10-09",2650.0,2650.0,2460.0,2470.0,3850],["2017-10-10",2420.0,2480.0,2400.0,2400.0,5020],["2017-10-11",2400.0,2400.0,2340.0,2340.0,8420],["2017-10-12",2350.0,2350.0,2300.0,2300.0,15500],["2017-10-13",2300.0,2310.0,2210.0,2310.0,110],["2017-10-16",2300.0,2300.0,2300.0,2300.0,28740],["2017-10-17",2300.0,2300.0,2300.0,2300.0,440],["2017-10-18",2300.0,2300.0,2300.0,2300.0,20],["2017-10-19",2350.0,2350.0,2350.0,2350.0,10],["2017-10-20",2490.0,2490.0,2240.0,2240.0,50],["2017-10-23",2280.0,2280.0,2210.0,2210.0,620],["2017-10-24",2140.0,2140.0,2140.0,2140.0,10],["2017-10-25",2130.0,2140.0,2130.0,2140.0,60],["2017-10-26",2270.0,2270.0,2060.0,2060.0,60],["2017-10-27",2200.0,2200.0,2200.0,2200.0,1640],["2017-10-30",2060.0,2110.0,2060.0,2100.0,4990],["2017-10-31",2100.0,2100.0,1980.0,2100.0,5010],["2017-11-01",2130.0,2130.0,2100.0,2100.0,10200],["2017-11-02",2000.0,2000.0,2000.0,2000.0,16000],["2017-11-03",2000.0,2000.0,2000.0,2000.0,5080],["2017-11-06",2000.0,2100.0,2000.0,2000.0,60210],["2017-11-07",2100.0,2100.0,2000.0,2000.0,10250],["2017-11-08",2050.0,2050.0,1980.0,2030.0,7210],["2017-11-09",2040.0,2040.0,1940.0,2030.0,1230],["2017-11-10",2030.0,2030.0,2030.0,2030.0,30],["2017-11-13",2030.0,2030.0,2010.0,2030.0,22190],["2017-11-14",2030.0,2030.0,1900.0,2030.0,1030],["2017-11-15",2160.0,2160.0,1910.0,2050.0,20230],["2017-11-16",2030.0,2030.0,1960.0,2000.0,18560],["2017-11-17",1900.0,2120.0,1900.0,2080.0,9810],["2017-11-20",2080.0,2080.0,2080.0,2080.0,3500],["2017-11-21",2080.0,2080.0,2080.0,2080.0,10],["2017-11-22",2090.0,2090.0,2080.0,2080.0,1040],["2017-11-23",1960.0,2080.0,1960.0,1990.0,5020],["2017-11-24",2110.0,2110.0,2110.0,2110.0,10],["2017-11-27",2110.0,2150.0,2020.0,2020.0,5090],["2017-11-28",2020.0,2150.0,2020.0,2100.0,16100],["2017-11-29",2100.0,2100.0,2100.0,2100.0,50],["2017-11-30",2000.0,2140.0,2000.0,2140.0,9320],["2017-12-01",2140.0,2140.0,2010.0,2100.0,1380],["2017-12-04",2050.0,2050.0,2050.0,2050.0,210],["2017-12-05",1960.0,1960.0,1960.0,1960.0,30],["2017-12-06",2050.0,2050.0,1870.0,1870.0,30],["2017-12-07",2000.0,2000.0,2000.0,2000.0,5040],["2017-12-08",2140.0,2140.0,2140.0,2140.0,2730],["2017-12-11",2280.0,2280.0,2280.0,2280.0,2820],["2017-12-12",2430.0,2430.0,2420.0,2430.0,59780],["2017-12-13",2600.0,2600.0,2500.0,2600.0,1355830],["2017-12-14",2780.0,2780.0,2760.0,2780.0,883230],["2017-12-15",2930.0,2970.0,2900.0,2970.0,1534040],["2017-12-18",3170.0,3170.0,3100.0,3170.0,76390],["2017-12-19",3380.0,3390.0,2950.0,2950.0,247210],["2017-12-20",2790.0,3140.0,2790.0,3140.0,87640],["2017-12-21",3000.0,3140.0,2930.0,3000.0,55400],["2017-12-22",2800.0,2990.0,2790.0,2790.0,60980],["2017-12-25",2600.0,2600.0,2600.0,2600.0,39880],["2017-12-26",2420.0,2640.0,2420.0,2640.0,69680],["2017-12-27",2500.0,2640.0,2460.0,2640.0,60640],["2017-12-28",2470.0,2600.0,2470.0,2600.0,6330],["2017-12-29",2450.0,2490.0,2420.0,2430.0,52650],["2018-01-02",2570.0,2570.0,2420.0,2420.0,8830],["2018-01-03",2540.0,2540.0,2300.0,2500.0,2780],["2018-01-04",2400.0,2500.0,2400.0,2500.0,9370],["2018-01-05",2390.0,2540.0,2390.0,2430.0,6190],["2018-01-08",2550.0,2550.0,2430.0,2540.0,19460],["2018-01-09",2600.0,2600.0,2500.0,2590.0,9660],["2018-01-10",2590.0,2750.0,2450.0,2450.0,25970],["2018-01-11",2420.0,2600.0,2420.0,2600.0,9280],["2018-01-12",2600.0,2600.0,2450.0,2600.0,44640],["2018-01-15",2600.0,2600.0,2470.0,2470.0,2530],["2018-01-16",2450.0,2640.0,2450.0,2640.0,37390],["2018-01-17",2820.0,2820.0,2820.0,2820.0,63040],["2018-01-18",3010.0,3010.0,3000.0,3010.0,123210],["2018-01-19",3210.0,3210.0,2800.0,2800.0,19320],["2018-01-22",2900.0,2900.0,2610.0,2610.0,28500],["2018-01-25",2440.0,2790.0,2430.0,2520.0,82640],["2018-01-26",2520.0,2600.0,2450.0,2590.0,30480],["2018-01-29",2550.0,2600.0,2450.0,2590.0,6660],["2018-01-30",2520.0,2520.0,2430.0,2500.0,12480],["2018-01-31",2500.0,2500.0,2360.0,2480.0,28820],["2018-02-01",2400.0,2480.0,2400.0,2420.0,35830],["2018-02-02",2400.0,2520.0,2400.0,2520.0,8510],["2018-02-05",2420.0,2440.0,2420.0,2440.0,18780],["2018-02-06",2440.0,2440.0,2440.0,2440.0,0],["2018-02-07",2440.0,2500.0,2300.0,2500.0,15210],["2018-02-08",2500.0,2500.0,2500.0,2500.0,0],["2018-02-09",2500.0,2500.0,2480.0,2480.0,340],["2018-02-12",2360.0,2360.0,2360.0,2360.0,6950],["2018-02-13",2520.0,2520.0,2500.0,2500.0,260],["2018-02-21",2350.0,2470.0,2350.0,2470.0,110],["2018-02-22",2470.0,2470.0,2470.0,2470.0,110],["2018-02-23",2300.0,2470.0,2300.0,2470.0,390],["2018-02-26",2460.0,2470.0,2460.0,2470.0,1360],["2018-02-27",2480.0,2480.0,2370.0,2450.0,5900],["2018-02-28",2450.0,2450.0,2450.0,2450.0,1400],["2018-03-01",2450.0,2450.0,2450.0,2450.0,170],["2018-03-02",2500.0,2550.0,2370.0,2370.0,20090],["2018-03-05",2500.0,2500.0,2210.0,2500.0,11760],["2018-03-06",2400.0,2400.0,2400.0,2400.0,300],["2018-03-07",2450.0,2560.0,2450.0,2500.0,1250],["2018-03-08",2340.0,2460.0,2330.0,2460.0,5910],["2018-03-09",2300.0,2430.0,2300.0,2430.0,15570],["2018-03-12",2260.0,2400.0,2260.0,2390.0,2200],["2018-03-13",2390.0,2410.0,2260.0,2260.0,24390],["2018-03-14",2410.0,2410.0,2400.0,2410.0,14500],["2018-03-15",2410.0,2420.0,2400.0,2410.0,11910],["2018-03-16",2450.0,2550.0,2450.0,2500.0,6610],["2018-03-19",2670.0,2670.0,2420.0,2570.0,4570],["2018-03-20",2490.0,2500.0,2450.0,2450.0,5360],["2018-03-21",2620.0,2620.0,2400.0,2590.0,11880],["2018-03-22",2770.0,2770.0,2590.0,2600.0,13830],["2018-03-23",2590.0,2590.0,2450.0,2590.0,3040],["2018-03-26",2640.0,2640.0,2600.0,2600.0,390],["2018-03-27",2600.0,2600.0,2450.0,2450.0,1990],["2018-03-28",2300.0,2620.0,2300.0,2400.0,140],["2018-03-29",2280.0,2500.0,2280.0,2500.0,570],["2018-03-30",2500.0,2580.0,2450.0,2450.0,5620],["2018-04-02",2450.0,2460.0,2450.0,2450.0,1310750],["2018-04-03",2290.0,2580.0,2290.0,2500.0,3120],["2018-04-04",2500.0,2500.0,2450.0,2450.0,810],["2018-04-05",2500.0,2500.0,2500.0,2500.0,10],["2018-04-06",2400.0,2480.0,2350.0,2480.0,5170],["2018-04-09",2310.0,2480.0,2310.0,2480.0,70],["2018-04-10",2480.0,2480.0,2310.0,2470.0,7950],["2018-04-11",2300.0,2460.0,2300.0,2450.0,200],["2018-04-12",2280.0,2500.0,2280.0,2500.0,2120],["2018-04-13",2420.0,2420.0,2420.0,2420.0,680],["2018-04-16",2420.0,2420.0,2420.0,2420.0,840500],["2018-04-17",2400.0,2400.0,2270.0,2400.0,600],["2018-04-18",2420.0,2550.0,2420.0,2450.0,980],["2018-04-19",2450.0,2450.0,2450.0,2450.0,0],["2018-04-20",2290.0,2450.0,2290.0,2450.0,19810],["2018-04-23",2450.0,2450.0,2450.0,2450.0,0],["2018-04-24",2450.0,2450.0,2450.0,2450.0,0],["2018-04-26",2450.0,2450.0,2450.0,2450.0,0],["2018-04-27",2450.0,2450.0,2450.0,2450.0,0],["2018-05-02",2300.0,2450.0,2300.0,2400.0,6110],["2018-05-03",2560.0,2560.0,2240.0,2400.0,7430],["2018-05-04",2390.0,2400.0,2300.0,2400.0,4780],["2018-05-07",2250.0,2400.0,2250.0,2400.0,210],["2018-05-08",2260.0,2400.0,2260.0,2400.0,21930],["2018-05-09",2260.0,2260.0,2260.0,2260.0,100],["2018-05-10",2250.0,2410.0,2250.0,2410.0,3180],["2018-05-11",2410.0,2410.0,2410.0,2410.0,0],["2018-05-14",2550.0,2550.0,2420.0,2420.0,32420],["2018-05-15",2570.0,2570.0,2300.0,2500.0,330],["2018-05-16",2490.0,2500.0,2450.0,2450.0,1010],["2018-05-17",2300.0,2300.0,2300.0,2300.0,20],["2018-05-18",2140.0,2450.0,2140.0,2450.0,9810],["2018-05-21",2450.0,2450.0,2420.0,2420.0,12290],["2018-05-22",2400.0,2450.0,2400.0,2450.0,2480],["2018-05-23",2610.0,2610.0,2400.0,2590.0,1130],["2018-05-24",2500.0,2500.0,2410.0,2410.0,6010],["2018-05-25",2410.0,2410.0,2250.0,2410.0,2600],["2018-05-28",2550.0,2550.0,2250.0,2540.0,420],["2018-05-29",2530.0,2540.0,2370.0,2530.0,31720],["2018-05-30",2500.0,2500.0,2500.0,2500.0,200],["2018-05-31",2490.0,2500.0,2490.0,2500.0,30],["2018-06-01",2500.0,2500.0,2400.0,2400.0,6270],["2018-06-04",2400.0,2400.0,2400.0,2400.0,10],["2018-06-05",2240.0,2420.0,2240.0,2420.0,310],["2018-06-06",2450.0,2460.0,2260.0,2260.0,14440],["2018-06-07",2400.0,2410.0,2300.0,2410.0,24500],["2018-06-08",2540.0,2540.0,2540.0,2540.0,10],["2018-06-11",2500.0,2500.0,2490.0,2500.0,30710],["2018-06-12",2500.0,2540.0,2500.0,2500.0,15100],["2018-06-13",2500.0,2500.0,2330.0,2330.0,10030],["2018-06-14",2330.0,2330.0,2330.0,2330.0,0],["2018-06-15",2490.0,2490.0,2300.0,2490.0,15750],["2018-06-18",2320.0,2590.0,2320.0,2480.0,138440],["2018-06-19",2500.0,2650.0,2470.0,2650.0,275770],["2018-06-20",2700.0,2750.0,2570.0,2670.0,333870],["2018-06-21",2700.0,2750.0,2610.0,2660.0,249340],["2018-06-22",2750.0,2830.0,2640.0,2830.0,274880],["2018-06-25",2830.0,3000.0,2760.0,2840.0,226750],["2018-06-26",3000.0,3030.0,3000.0,3030.0,76180],["2018-06-27",3240.0,3240.0,3030.0,3240.0,135540],["2018-06-28",3240.0,3300.0,3050.0,3200.0,253590],["2018-06-29",3100.0,3200.0,3100.0,3160.0,60150],["2018-07-02",3130.0,3130.0,2940.0,3100.0,107830],["2018-07-03",3100.0,3220.0,3100.0,3150.0,173250],["2018-07-04",3130.0,3240.0,3110.0,3200.0,196700],["2018-07-05",3160.0,3400.0,3160.0,3300.0,219660],["2018-07-06",3250.0,3410.0,3250.0,3400.0,280050],["2018-07-09",3630.0,3630.0,3400.0,3500.0,253320],["2018-07-10",3500.0,3700.0,3500.0,3700.0,202730],["2018-07-11",3700.0,3800.0,3450.0,3800.0,130770],["2018-07-12",3800.0,3900.0,3710.0,3780.0,240460],["2018-07-13",3750.0,4010.0,3750.0,3990.0,117350],["2018-07-16",4200.0,4200.0,3810.0,4100.0,172220],["2018-07-17",4000.0,4000.0,3820.0,3880.0,295830],["2018-07-18",3850.0,3920.0,3850.0,3910.0,183150],["2018-07-19",3910.0,3910.0,3850.0,3900.0,119760],["2018-07-20",3900.0,3900.0,3850.0,3900.0,142270],["2018-07-23",4170.0,4170.0,3900.0,4160.0,133450],["2018-07-24",4200.0,4200.0,4050.0,4050.0,72990],["2018-07-25",4100.0,4100.0,3770.0,3770.0,21210],["2018-07-26",3850.0,3990.0,3510.0,3990.0,61260],["2018-07-27",3950.0,3950.0,3800.0,3930.0,156940],["2018-07-30",3930.0,3930.0,3830.0,3850.0,156670],["2018-07-31",3800.0,3800.0,3730.0,3780.0,86340],["2018-08-01",3730.0,3770.0,3700.0,3770.0,54460],["2018-08-02",3750.0,3850.0,3720.0,3850.0,250170],["2018-08-03",3820.0,3900.0,3820.0,3900.0,113570],["2018-08-06",3850.0,3900.0,3820.0,3900.0,85260],["2018-08-07",3900.0,3900.0,3800.0,3890.0,22150],["2018-08-08",3890.0,3950.0,3870.0,3910.0,113580],["2018-08-09",3910.0,3910.0,3810.0,3870.0,110590],["2018-08-10",3820.0,3920.0,3820.0,3870.0,100460],["2018-08-13",3800.0,3960.0,3800.0,3960.0,95450],["2018-08-14",3890.0,4000.0,3890.0,3970.0,114710],["2018-08-15",3970.0,4050.0,3970.0,4050.0,102490],["2018-08-16",4050.0,4330.0,4050.0,4330.0,217000],["2018-08-17",4480.0,4620.0,4030.0,4480.0,136430],["2018-08-20",4200.0,4300.0,4170.0,4200.0,131760],["2018-08-21",4200.0,4200.0,3920.0,4180.0,197550],["2018-08-22",4080.0,4150.0,3890.0,4150.0,362540],["2018-08-23",4150.0,4440.0,4100.0,4400.0,188540],["2018-08-24",4280.0,4390.0,4210.0,4250.0,110360],["2018-08-27",4160.0,4160.0,4050.0,4150.0,105640],["2018-08-28",4150.0,4200.0,4100.0,4200.0,116800],["2018-08-29",4150.0,4250.0,4150.0,4200.0,130300],["2018-08-30",4300.0,4300.0,4100.0,4300.0,103190],["2018-08-31",4300.0,4350.0,4300.0,4350.0,106760],["2018-09-04",4350.0,4380.0,4300.0,4380.0,98780],["2018-09-05",4380.0,4600.0,4380.0,4550.0,101710],["2018-09-06",4860.0,4860.0,4500.0,4550.0,73040],["2018-09-07",4550.0,4600.0,4400.0,4600.0,141290],["2018-09-10",4600.0,4600.0,4500.0,4570.0,62130],["2018-09-11",4570.0,4570.0,4500.0,4520.0,29710],["2018-09-12",4520.0,4570.0,4500.0,4520.0,87720],["2018-09-13",4520.0,4520.0,4510.0,4510.0,14800],["2018-09-14",4450.0,4600.0,4350.0,4570.0,97880],["2018-09-17",4520.0,4520.0,4450.0,4480.0,24990],["2018-09-18",4480.0,4580.0,4360.0,4500.0,90830],["2018-09-19",4400.0,4450.0,4320.0,4400.0,64770],["2018-09-20",4400.0,4400.0,4350.0,4350.0,12500],["2018-09-21",4340.0,4450.0,4300.0,4450.0,38250],["2018-09-24",4500.0,4550.0,4450.0,4550.0,37490],["2018-09-25",4570.0,4570.0,4240.0,4500.0,53020],["2018-09-26",4500.0,4540.0,4450.0,4540.0,8270],["2018-09-27",4230.0,4540.0,4230.0,4540.0,6860],["2018-09-28",4250.0,4500.0,4250.0,4250.0,7350],["2018-10-01",4540.0,4540.0,4000.0,4500.0,17660],["2018-10-02",4450.0,4500.0,4350.0,4500.0,3700],["2018-10-03",4500.0,4500.0,4190.0,4190.0,4880],["2018-10-04",4450.0,4450.0,4200.0,4200.0,20],["2018-10-05",4200.0,4330.0,4150.0,4330.0,35190],["2018-10-08",4330.0,4380.0,4250.0,4300.0,25730],["2018-10-09",4350.0,4380.0,4300.0,4300.0,27200],["2018-10-10",4300.0,4330.0,4300.0,4300.0,15130],["2018-10-11",4300.0,4300.0,4100.0,4200.0,14110],["2018-10-12",4200.0,4200.0,3910.0,4200.0,19310],["2018-10-15",4250.0,4250.0,4050.0,4190.0,19060],["2018-10-16",4200.0,4200.0,4000.0,4200.0,12240],["2018-10-17",4250.0,4250.0,4100.0,4200.0,9300],["2018-10-18",4250.0,4260.0,4200.0,4250.0,2830],["2018-10-19",4300.0,4300.0,4260.0,4290.0,2730],["2018-10-22",4290.0,4290.0,3990.0,4190.0,13100],["2018-10-23",4050.0,4150.0,4050.0,4150.0,1640],["2018-10-24",4300.0,4300.0,3900.0,4150.0,19010],["2018-10-25",4160.0,4160.0,3860.0,4160.0,19760],["2018-10-26",4100.0,4100.0,3870.0,4100.0,22820],["2018-10-29",4120.0,4120.0,4050.0,4050.0,500],["2018-10-30",4100.0,4100.0,4000.0,4000.0,1700],["2018-10-31",4100.0,4100.0,3720.0,3990.0,8910],["2018-11-01",4100.0,4100.0,3800.0,3990.0,13300],["2018-11-02",4000.0,4000.0,3900.0,3980.0,8230],["2018-11-05",3900.0,3990.0,3900.0,3950.0,3640],["2018-11-06",3930.0,3950.0,3800.0,3950.0,3710],["2018-11-07",3950.0,3950.0,3700.0,3700.0,1800],["2018-11-08",3900.0,3900.0,3690.0,3690.0,10930],["2018-11-09",3690.0,3690.0,3690.0,3690.0,100],["2018-11-12",3700.0,3700.0,3690.0,3700.0,260],["2018-11-13",3700.0,3750.0,3700.0,3750.0,130],["2018-11-14",3800.0,3900.0,3500.0,3890.0,250],["2018-11-15",3890.0,3950.0,3800.0,3890.0,580],["2018-11-16",3900.0,3900.0,3620.0,3890.0,17420],["2018-11-19",3630.0,3880.0,3630.0,3880.0,1010],["2018-11-20",3880.0,3880.0,3880.0,3880.0,230],["2018-11-21",3980.0,3980.0,3610.0,3890.0,7460],["2018-11-22",3780.0,3780.0,3620.0,3770.0,2600],["2018-11-23",3970.0,3970.0,3900.0,3900.0,120],["2018-11-26",3970.0,3970.0,3900.0,3900.0,480],["2018-11-27",3900.0,3900.0,3880.0,3880.0,1900],["2018-11-28",4000.0,4000.0,3950.0,3950.0,30],["2018-11-29",3980.0,3980.0,3680.0,3680.0,5280],["2018-11-30",3800.0,3800.0,3430.0,3780.0,8150],["2018-12-03",3870.0,3870.0,3520.0,3780.0,10770],["2018-12-04",3530.0,3770.0,3520.0,3770.0,2410],["2018-12-05",3790.0,3790.0,3600.0,3600.0,210],["2018-12-06",3840.0,3840.0,3350.0,3790.0,6400],["2018-12-07",3990.0,3990.0,3990.0,3990.0,10],["2018-12-10",4240.0,4240.0,3720.0,4040.0,1010],["2018-12-11",4290.0,4290.0,3760.0,3760.0,6740],["2018-12-12",3600.0,3930.0,3510.0,3510.0,1620],["2018-12-13",3280.0,3740.0,3270.0,3740.0,10120],["2018-12-14",3880.0,3880.0,3480.0,3840.0,9520],["2018-12-17",3900.0,3900.0,3900.0,3900.0,10],["2018-12-18",3890.0,3890.0,3630.0,3630.0,3370],["2018-12-19",3380.0,3850.0,3380.0,3790.0,18610],["2018-12-20",3530.0,3800.0,3530.0,3790.0,1110],["2018-12-21",3530.0,3710.0,3530.0,3710.0,360],["2018-12-24",3460.0,3470.0,3460.0,3470.0,6000],["2018-12-25",3470.0,3470.0,3230.0,3460.0,10280],["2018-12-26",3700.0,3700.0,3700.0,3700.0,10],["2018-12-27",3700.0,3700.0,3450.0,3450.0,60],["2018-12-28",3680.0,3680.0,3210.0,3550.0,1790],["2019-01-02",3550.0,3550.0,3550.0,3550.0,0],["2019-01-03",3310.0,3450.0,3310.0,3450.0,20],["2019-01-04",3680.0,3680.0,3620.0,3620.0,30],["2019-01-07",3370.0,3370.0,3370.0,3370.0,100],["2019-01-08",3340.0,3340.0,3340.0,3340.0,9800],["2019-01-09",3500.0,3500.0,3110.0,3300.0,130],["2019-01-10",3280.0,3280.0,3250.0,3250.0,1290],["2019-01-11",3250.0,3250.0,3250.0,3250.0,0],["2019-01-14",3250.0,3250.0,3250.0,3250.0,0],["2019-01-15",3030.0,3430.0,3030.0,3430.0,160],["2019-01-16",3430.0,3430.0,3430.0,3430.0,0],["2019-01-17",3430.0,3430.0,3430.0,3430.0,0],["2019-01-18",3430.0,3430.0,3430.0,3430.0,0],["2019-01-21",3190.0,3190.0,3190.0,3190.0,20],["2019-01-22",3380.0,3380.0,3380.0,3380.0,10],["2019-01-23",3150.0,3150.0,3150.0,3150.0,60],["2019-01-24",3150.0,3150.0,3150.0,3150.0,0],["2019-01-25",3150.0,3350.0,3100.0,3100.0,18450],["2019-01-28",2900.0,3260.0,2900.0,3260.0,110],["2019-01-29",3060.0,3350.0,3060.0,3260.0,9710],["2019-01-30",3300.0,3300.0,3150.0,3240.0,14740],["2019-01-31",3260.0,3400.0,3240.0,3400.0,18010],["2019-02-01",3450.0,3520.0,3420.0,3520.0,40310],["2019-02-11",3550.0,3700.0,3550.0,3700.0,52190],["2019-02-12",3650.0,3800.0,3550.0,3800.0,88620],["2019-02-13",3800.0,3820.0,3550.0,3800.0,61190],["2019-02-14",3800.0,3830.0,3600.0,3700.0,49100],["2019-02-15",3740.0,3740.0,3550.0,3740.0,60990],["2019-02-18",3740.0,3970.0,3740.0,3970.0,68730],["2019-02-19",3970.0,3970.0,3700.0,3720.0,68370],["2019-02-20",3720.0,3870.0,3720.0,3860.0,44250],["2019-02-21",3860.0,3900.0,3700.0,3900.0,140520],["2019-02-22",3900.0,3910.0,3800.0,3910.0,33780],["2019-02-25",3900.0,3950.0,3750.0,3910.0,74980],["2019-02-26",3910.0,4010.0,3910.0,3980.0,100420],["2019-02-27",3980.0,4050.0,3980.0,4050.0,41870],["2019-02-28",4050.0,4080.0,3900.0,3900.0,23160],["2019-03-01",4000.0,4000.0,3900.0,3900.0,3200],["2019-03-04",3950.0,4100.0,3950.0,4040.0,139790],["2019-03-05",4050.0,4200.0,4000.0,4170.0,77830],["2019-03-06",4100.0,4100.0,3950.0,4100.0,60830],["2019-03-07",4000.0,4000.0,3950.0,3980.0,15920],["2019-03-08",4000.0,4050.0,3980.0,4020.0,8030],["2019-03-11",4020.0,4020.0,3880.0,3980.0,58600],["2019-03-12",3950.0,4020.0,3950.0,3950.0,53120],["2019-03-13",3950.0,4020.0,3950.0,4000.0,43140],["2019-03-14",4000.0,4000.0,3950.0,3980.0,3430],["2019-03-15",4000.0,4000.0,3900.0,3990.0,5350],["2019-03-18",3980.0,3980.0,3900.0,3900.0,3370],["2019-03-19",3900.0,3950.0,3850.0,3950.0,40590],["2019-03-20",4000.0,4000.0,3950.0,3960.0,34490],["2019-03-21",4000.0,4000.0,3950.0,3960.0,21000],["2019-03-22",3960.0,3960.0,3920.0,3920.0,17300],["2019-03-25",3950.0,3990.0,3920.0,3970.0,200340],["2019-03-26",3980.0,3980.0,3800.0,3970.0,14090],["2019-03-27",3920.0,3970.0,3900.0,3950.0,24280],["2019-03-28",3950.0,3950.0,3920.0,3940.0,32270],["2019-03-29",3920.0,3950.0,3850.0,3940.0,21120],["2019-04-01",3940.0,3980.0,3900.0,3980.0,7520],["2019-04-02",4000.0,4000.0,3980.0,3980.0,5530],["2019-04-03",3980.0,3980.0,3710.0,3980.0,4990],["2019-04-04",3980.0,3980.0,3980.0,3980.0,200],["2019-04-05",4100.0,4100.0,3950.0,3950.0,660],["2019-04-08",4000.0,4000.0,3900.0,3950.0,6900],["2019-04-09",3980.0,3980.0,3950.0,3980.0,2000],["2019-04-10",3980.0,3980.0,3980.0,3980.0,400],["2019-04-11",3980.0,3980.0,3950.0,3950.0,1300],["2019-04-12",3950.0,3950.0,3950.0,3950.0,500],["2019-04-16",3950.0,3950.0,3950.0,3950.0,300],["2019-04-17",3950.0,3950.0,3850.0,3850.0,2680],["2019-04-18",3850.0,3850.0,3750.0,3750.0,3300],["2019-04-19",3950.0,3950.0,3650.0,3940.0,2300],["2019-04-22",3940.0,3940.0,3800.0,3850.0,5760],["2019-04-23",3890.0,3890.0,3700.0,3800.0,3330],["2019-04-24",3900.0,3900.0,3800.0,3890.0,650],["2019-04-25",3900.0,3900.0,3620.0,3880.0,4650],["2019-04-26",3880.0,3880.0,3850.0,3850.0,1300],["2019-05-02",3900.0,3900.0,3590.0,3790.0,6120],["2019-05-03",3790.0,3820.0,3790.0,3820.0,3100],["2019-05-06",3820.0,3850.0,3700.0,3780.0,6630],["2019-05-07",3780.0,3780.0,3520.0,3740.0,6990],["2019-05-08",3740.0,3800.0,3740.0,3780.0,7060],["2019-05-09",3520.0,3790.0,3520.0,3770.0,5940],["2019-05-10",3510.0,3750.0,3510.0,3750.0,310],["2019-05-13",3750.0,3750.0,3750.0,3750.0,200],["2019-05-14",3490.0,3800.0,3490.0,3780.0,49980],["2019-05-15",3780.0,3870.0,3780.0,3870.0,120],["2019-05-16",3870.0,3870.0,3870.0,3870.0,510],["2019-05-17",3860.0,3860.0,3860.0,3860.0,150],["2019-05-20",3750.0,3750.0,3590.0,3740.0,1250],["2019-05-21",3740.0,3740.0,3480.0,3600.0,2680],["2019-05-22",3600.0,3600.0,3500.0,3500.0,20200],["2019-05-23",3600.0,3600.0,3590.0,3590.0,120],["2019-05-24",3600.0,3700.0,3550.0,3690.0,1100],["2019-05-27",3750.0,3750.0,3620.0,3640.0,500],["2019-05-28",3700.0,3700.0,3650.0,3650.0,750],["2019-05-29",3750.0,3750.0,3550.0,3550.0,1280],["2019-05-30",3310.0,3650.0,3310.0,3650.0,3100],["2019-05-31",3400.0,3740.0,3400.0,3740.0,580],["2019-06-03",3600.0,3750.0,3480.0,3750.0,1180],["2019-06-04",3740.0,3740.0,3740.0,3740.0,10],["2019-06-05",3740.0,3740.0,3740.0,3740.0,60],["2019-06-06",3780.0,3780.0,3700.0,3740.0,30],["2019-06-07",3730.0,3730.0,3700.0,3730.0,100],["2019-06-10",3910.0,3910.0,3840.0,3840.0,70],["2019-06-11",3890.0,3890.0,3650.0,3650.0,550],["2019-06-12",3600.0,3600.0,3400.0,3500.0,1530],["2019-06-13",3260.0,3260.0,3260.0,3260.0,1420],["2019-06-14",3420.0,3480.0,3040.0,3040.0,17380],["2019-06-17",3000.0,3050.0,3000.0,3000.0,2520],["2019-06-18",2800.0,3000.0,2800.0,3000.0,6010],["2019-06-19",3000.0,3000.0,3000.0,3000.0,0],["2019-06-20",2790.0,3000.0,2790.0,2800.0,2550],["2019-06-21",2800.0,2800.0,2800.0,2800.0,300],["2019-06-24",2700.0,2800.0,2700.0,2800.0,610],["2019-06-25",2680.0,2900.0,2610.0,2900.0,4200],["2019-06-26",2900.0,2900.0,2900.0,2900.0,350],["2019-06-27",2900.0,2900.0,2900.0,2900.0,10],["2019-06-28",2700.0,2700.0,2700.0,2700.0,2020],["2019-07-01",2700.0,2700.0,2520.0,2520.0,16190],["2019-07-02",2350.0,2690.0,2350.0,2690.0,420],["2019-07-03",2870.0,2870.0,2600.0,2870.0,1260],["2019-07-04",2770.0,2850.0,2770.0,2850.0,20],["2019-07-05",2850.0,2850.0,2800.0,2800.0,20],["2019-07-08",2700.0,2700.0,2610.0,2610.0,16650],["2019-07-09",2610.0,2610.0,2430.0,2610.0,8140],["2019-07-10",2790.0,2790.0,2790.0,2790.0,100],["2019-07-11",2600.0,2790.0,2600.0,2780.0,910],["2019-07-12",2780.0,2780.0,2780.0,2780.0,0],["2019-07-15",2780.0,2780.0,2780.0,2780.0,0],["2019-07-16",2590.0,2650.0,2590.0,2650.0,130],["2019-07-17",2470.0,2650.0,2470.0,2650.0,50],["2019-07-18",2470.0,2600.0,2470.0,2570.0,4080],["2019-07-19",2570.0,2570.0,2570.0,2570.0,0],["2019-07-22",2570.0,2570.0,2570.0,2570.0,1130],["2019-07-23",2600.0,2600.0,2400.0,2400.0,6000],["2019-07-24",2400.0,2400.0,2400.0,2400.0,650],["2019-07-25",2400.0,2400.0,2400.0,2400.0,750],["2019-07-26",2400.0,2550.0,2400.0,2550.0,1590],["2019-07-29",2550.0,2600.0,2550.0,2600.0,210],["2019-07-30",2420.0,2620.0,2420.0,2420.0,4160],["2019-07-31",2420.0,2420.0,2410.0,2410.0,380],["2019-08-01",2250.0,2410.0,2250.0,2410.0,20],["2019-08-02",2560.0,2570.0,2250.0,2400.0,320],["2019-08-05",2400.0,2400.0,2400.0,2400.0,0],["2019-08-06",2560.0,2560.0,2400.0,2400.0,110],["2019-08-07",2400.0,2400.0,2300.0,2360.0,810],["2019-08-08",2360.0,2360.0,2360.0,2360.0,2150],["2019-08-09",2360.0,2360.0,2360.0,2360.0,370],["2019-08-12",2360.0,2360.0,2330.0,2330.0,650],["2019-08-13",2300.0,2300.0,2250.0,2250.0,550],["2019-08-14",2100.0,2100.0,2100.0,2100.0,7840],["2019-08-15",1960.0,1960.0,1960.0,1960.0,18300],["2019-08-16",1960.0,2090.0,1960.0,2090.0,4630],["2019-08-19",2230.0,2230.0,2180.0,2230.0,840],["2019-08-20",2380.0,2380.0,2380.0,2380.0,5130],["2019-08-21",2520.0,2520.0,2520.0,2520.0,1190],["2019-08-22",2490.0,2610.0,2350.0,2600.0,2480],["2019-08-23",2430.0,2490.0,2420.0,2490.0,2520],["2019-08-26",2320.0,2630.0,2320.0,2630.0,3320],["2019-08-27",2450.0,2450.0,2450.0,2450.0,2860],["2019-08-28",2280.0,2420.0,2280.0,2420.0,160],["2019-08-29",2320.0,2320.0,2320.0,2320.0,20],["2019-08-30",2160.0,2250.0,2160.0,2250.0,2450],["2019-09-03",2200.0,2250.0,2200.0,2250.0,1020],["2019-09-04",2150.0,2150.0,2150.0,2150.0,500],["2019-09-05",2250.0,2300.0,2250.0,2250.0,820],["2019-09-06",2150.0,2380.0,2100.0,2180.0,5340],["2019-09-09",2030.0,2300.0,2030.0,2300.0,4220],["2019-09-10",2140.0,2300.0,2140.0,2140.0,2730],["2019-09-11",2130.0,2140.0,2000.0,2140.0,1080],["2019-09-12",2140.0,2140.0,2000.0,2000.0,13260],["2019-09-13",1880.0,2140.0,1860.0,2140.0,19520],["2019-09-16",2130.0,2130.0,2130.0,2130.0,30],["2019-09-17",1990.0,2250.0,1990.0,2240.0,3650],["2019-09-18",2090.0,2090.0,2090.0,2090.0,2110],["2019-09-19",1950.0,2100.0,1950.0,2100.0,15080],["2019-09-20",2060.0,2100.0,1960.0,2100.0,2930],["2019-09-23",2100.0,2100.0,2000.0,2100.0,2040],["2019-09-24",2100.0,2100.0,1960.0,2090.0,1130],["2019-09-25",1950.0,2040.0,1950.0,2040.0,110],["2019-09-26",1900.0,1900.0,1900.0,1900.0,14420],["2019-09-27",1880.0,1900.0,1770.0,1770.0,7340],["2019-09-30",1650.0,1770.0,1650.0,1650.0,54550],["2019-10-01",1650.0,1760.0,1650.0,1760.0,11580],["2019-10-02",1800.0,1880.0,1800.0,1880.0,7080],["2019-10-03",1880.0,1880.0,1830.0,1830.0,4590],["2019-10-04",1800.0,1880.0,1710.0,1710.0,18280],["2019-10-07",1710.0,1780.0,1650.0,1650.0,7220],["2019-10-08",1670.0,1720.0,1560.0,1720.0,3260],["2019-10-09",1720.0,1780.0,1630.0,1760.0,9190],["2019-10-10",1850.0,1850.0,1760.0,1760.0,340],["2019-10-11",1780.0,1800.0,1660.0,1660.0,60],["2019-10-14",1580.0,1740.0,1550.0,1740.0,13810],["2019-10-15",1620.0,1700.0,1620.0,1620.0,7840],["2019-10-16",1620.0,1710.0,1550.0,1710.0,280],["2019-10-17",1620.0,1740.0,1620.0,1740.0,180],["2019-10-18",1620.0,1740.0,1620.0,1690.0,26940],["2019-10-21",1690.0,1730.0,1690.0,1730.0,2640],["2019-10-22",1730.0,1730.0,1620.0,1620.0,390],["2019-10-23",1710.0,1710.0,1510.0,1640.0,9370],["2019-10-24",1650.0,1650.0,1550.0,1550.0,30],["2019-10-25",1550.0,1650.0,1550.0,1650.0,4020],["2019-10-28",1650.0,1650.0,1650.0,1650.0,490],["2019-10-29",1700.0,1700.0,1700.0,1700.0,110],["2019-10-30",1690.0,1700.0,1670.0,1700.0,5140],["2019-10-31",1700.0,1700.0,1590.0,1700.0,1620],["2019-11-01",1590.0,1700.0,1590.0,1700.0,2720],["2019-11-04",1600.0,1700.0,1600.0,1700.0,4280],["2019-11-05",1700.0,1700.0,1700.0,1700.0,0],["2019-11-06",1590.0,1710.0,1590.0,1710.0,20470],["2019-11-07",1710.0,1710.0,1710.0,1710.0,50],["2019-11-08",1710.0,1710.0,1710.0,1710.0,0],["2019-11-11",1610.0,1700.0,1610.0,1700.0,2560],["2019-11-12",1800.0,1800.0,1790.0,1790.0,2700],["2019-11-13",1820.0,1910.0,1700.0,1910.0,72520],["2019-11-14",2040.0,2040.0,2040.0,2040.0,6220],["2019-11-15",2180.0,2180.0,2180.0,2180.0,23330],["2019-11-18",2330.0,2330.0,2330.0,2330.0,10990],["2019-11-19",2490.0,2490.0,2490.0,2490.0,8380],["2019-11-20",2660.0,2660.0,2660.0,2660.0,9180],["2019-11-21",2840.0,2840.0,2480.0,2480.0,166480],["2019-11-22",2310.0,2580.0,2310.0,2580.0,12620],["2019-11-25",2700.0,2700.0,2400.0,2400.0,7440],["2019-11-26",2240.0,2400.0,2240.0,2240.0,22190],["2019-11-27",2360.0,2370.0,2130.0,2340.0,8340],["2019-11-28",2320.0,2320.0,2180.0,2180.0,17740],["2019-11-29",2180.0,2310.0,2180.0,2310.0,2150],["2019-12-02",2310.0,2310.0,2150.0,2150.0,14560],["2019-12-03",2290.0,2290.0,2290.0,2290.0,10],["2019-12-04",2290.0,2290.0,2130.0,2130.0,6280],["2019-12-05",2020.0,2020.0,1990.0,1990.0,8050],["2019-12-06",1990.0,2100.0,1860.0,2000.0,6800],["2019-12-09",2140.0,2140.0,2100.0,2140.0,2110],["2019-12-10",2220.0,2220.0,2220.0,2220.0,10],["2019-12-11",2100.0,2220.0,2070.0,2070.0,14920],["2019-12-12",2200.0,2210.0,2200.0,2210.0,5010],["2019-12-13",2350.0,2360.0,2350.0,2360.0,12400],["2019-12-16",2510.0,2510.0,2200.0,2490.0,9300],["2019-12-17",2490.0,2580.0,2490.0,2550.0,3040],["2019-12-18",2450.0,2450.0,2380.0,2380.0,1090],["2019-12-19",2220.0,2220.0,2220.0,2220.0,20],["2019-12-20",2070.0,2350.0,2070.0,2350.0,420],["2019-12-23",2270.0,2500.0,2220.0,2270.0,2000],["2019-12-24",2410.0,2410.0,2130.0,2370.0,15100],["2019-12-25",2370.0,2520.0,2290.0,2290.0,470],["2019-12-26",2300.0,2310.0,2300.0,2310.0,25760],["2019-12-27",2320.0,2320.0,2320.0,2320.0,10],["2019-12-30",2410.0,2410.0,2340.0,2340.0,340],["2019-12-31",2340.0,2340.0,2340.0,2340.0,0],["2020-01-02",2340.0,2340.0,2340.0,2340.0,0],["2020-01-03",2180.0,2340.0,2180.0,2320.0,2060],["2020-01-06",2160.0,2350.0,2160.0,2310.0,9880],["2020-01-07",2150.0,2150.0,2150.0,2150.0,610],["2020-01-08",2000.0,2200.0,2000.0,2200.0,1600],["2020-01-09",2200.0,2200.0,2200.0,2200.0,100],["2020-01-10",2200.0,2200.0,2200.0,2200.0,0],["2020-01-13",2100.0,2100.0,2100.0,2100.0,100],["2020-01-14",2100.0,2100.0,2100.0,2100.0,0],["2020-01-15",2240.0,2240.0,2050.0,2100.0,1410],["2020-01-16",1960.0,1960.0,1960.0,1960.0,1000],["2020-01-17",1830.0,2090.0,1830.0,2090.0,1130],["2020-01-20",1950.0,2230.0,1950.0,2230.0,1010],["2020-01-21",2230.0,2230.0,2230.0,2230.0,0],["2020-01-22",2180.0,2180.0,2140.0,2140.0,5300],["2020-01-30",2000.0,2000.0,2000.0,2000.0,500],["2020-01-31",2000.0,2140.0,2000.0,2140.0,11600],["2020-02-03",2090.0,2090.0,2090.0,2090.0,990],["2020-02-04",2090.0,2090.0,2090.0,2090.0,0],["2020-02-05",1950.0,1950.0,1950.0,1950.0,1380],["2020-02-06",1830.0,2080.0,1820.0,2080.0,2670],["2020-02-07",2100.0,2220.0,2100.0,2100.0,630],["2020-02-10",2100.0,2200.0,2040.0,2200.0,1120],["2020-02-11",2190.0,2190.0,2190.0,2190.0,1430],["2020-02-12",2040.0,2100.0,2040.0,2100.0,1200],["2020-02-13",2000.0,2000.0,1960.0,1960.0,1000],["2020-02-14",1840.0,1960.0,1840.0,1960.0,360],["2020-02-17",1830.0,1840.0,1830.0,1840.0,6010],["2020-02-18",1840.0,1930.0,1720.0,1930.0,15260],["2020-02-19",1800.0,2000.0,1800.0,2000.0,11780],["2020-02-20",2000.0,2000.0,1860.0,1990.0,6700],["2020-02-21",1860.0,1980.0,1860.0,1860.0,6680],["2020-02-24",1860.0,1860.0,1730.0,1850.0,2870],["2020-02-25",1840.0,1840.0,1830.0,1830.0,1350],["2020-02-26",1710.0,1750.0,1710.0,1730.0,2820],["2020-02-27",1830.0,1850.0,1830.0,1850.0,13580],["2020-02-28",1950.0,1950.0,1900.0,1920.0,1400],["2020-03-02",1810.0,2000.0,1810.0,2000.0,1170],["2020-03-03",1900.0,1900.0,1860.0,1860.0,5200],["2020-03-04",1860.0,1860.0,1860.0,1860.0,0],["2020-03-05",1850.0,1990.0,1850.0,1950.0,6690],["2020-03-06",1950.0,1950.0,1950.0,1950.0,1010],["2020-03-09",1820.0,1820.0,1820.0,1820.0,6790],["2020-03-10",1820.0,1820.0,1730.0,1740.0,2320],["2020-03-11",1750.0,1760.0,1750.0,1760.0,4720],["2020-03-12",1760.0,1760.0,1640.0,1700.0,550],["2020-03-13",1610.0,1690.0,1590.0,1690.0,1710],["2020-03-16",1590.0,1740.0,1590.0,1740.0,2480],["2020-03-17",1860.0,1860.0,1860.0,1860.0,1430],["2020-03-18",1990.0,1990.0,1990.0,1990.0,4150],["2020-03-19",1990.0,1990.0,1860.0,1860.0,3300],["2020-03-20",1860.0,1860.0,1860.0,1860.0,1110],["2020-03-23",1730.0,1980.0,1730.0,1980.0,290],["2020-03-24",1980.0,1980.0,1980.0,1980.0,0],["2020-03-25",1990.0,1990.0,1990.0,1990.0,110],["2020-03-26",1990.0,1990.0,1870.0,1870.0,1060],["2020-03-27",1950.0,1950.0,1870.0,1870.0,5040],["2020-03-30",1850.0,1860.0,1850.0,1860.0,140],["2020-03-31",1740.0,1740.0,1740.0,1740.0,190],["2020-04-01",1740.0,1740.0,1740.0,1740.0,0],["2020-04-03",1800.0,1800.0,1800.0,1800.0,790],["2020-04-06",1680.0,1720.0,1680.0,1720.0,220],["2020-04-07",1720.0,1720.0,1720.0,1720.0,0],["2020-04-08",1610.0,1610.0,1610.0,1610.0,220],["2020-04-09",1700.0,1720.0,1700.0,1720.0,5010],["2020-04-10",1840.0,1840.0,1830.0,1840.0,1550],["2020-04-13",1840.0,1840.0,1720.0,1720.0,1210],["2020-04-14",1810.0,1810.0,1810.0,1810.0,60],["2020-04-15",1850.0,1850.0,1810.0,1810.0,2180],["2020-04-16",1810.0,1810.0,1810.0,1810.0,10],["2020-04-17",1810.0,1810.0,1810.0,1810.0,820],["2020-04-20",1920.0,1920.0,1900.0,1900.0,40],["2020-04-21",1810.0,1990.0,1810.0,1990.0,60],["2020-04-22",1990.0,1990.0,1990.0,1990.0,0],["2020-04-23",1860.0,1880.0,1860.0,1880.0,2050],["2020-04-24",1880.0,1880.0,1880.0,1880.0,0],["2020-04-27",1880.0,1890.0,1800.0,1800.0,630],["2020-04-28",1800.0,1800.0,1800.0,1800.0,0],["2020-04-29",1690.0,1690.0,1690.0,1690.0,500],["2020-05-04",1690.0,1720.0,1690.0,1710.0,1790],["2020-05-05",1710.0,1820.0,1710.0,1820.0,5120],["2020-05-06",1800.0,1800.0,1800.0,1800.0,210],["2020-05-07",1800.0,1800.0,1800.0,1800.0,1000],["2020-05-08",1680.0,1680.0,1680.0,1680.0,1050],["2020-05-11",1750.0,1750.0,1750.0,1750.0,1000],["2020-05-12",1800.0,1800.0,1800.0,1800.0,2160],["2020-05-13",1800.0,1800.0,1800.0,1800.0,0],["2020-05-14",1800.0,1800.0,1800.0,1800.0,0],["2020-05-15",1800.0,1800.0,1800.0,1800.0,0],["2020-05-18",1830.0,1830.0,1800.0,1830.0,540],["2020-05-19",1800.0,1800.0,1710.0,1710.0,1120],["2020-05-20",1710.0,1770.0,1600.0,1770.0,16240],["2020-05-21",1770.0,1770.0,1650.0,1650.0,13230],["2020-05-22",1650.0,1650.0,1650.0,1650.0,1360],["2020-05-25",1650.0,1650.0,1560.0,1650.0,6270],["2020-05-26",1650.0,1680.0,1600.0,1600.0,22460],["2020-05-27",1660.0,1660.0,1650.0,1650.0,440],["2020-05-28",1650.0,1650.0,1600.0,1600.0,19460],["2020-05-29",1600.0,1600.0,1600.0,1600.0,490],["2020-06-01",1600.0,1600.0,1550.0,1560.0,8710],["2020-06-02",1580.0,1580.0,1480.0,1550.0,6380],["2020-06-03",1550.0,1600.0,1490.0,1500.0,15400],["2020-06-04",1500.0,1500.0,1500.0,1500.0,2020],["2020-06-05",1500.0,1600.0,1500.0,1600.0,3650],["2020-06-08",1600.0,1710.0,1600.0,1710.0,57890],["2020-06-09",1820.0,1820.0,1820.0,1820.0,12560],["2020-06-10",1940.0,1940.0,1940.0,1940.0,19160],["2020-06-11",2070.0,2070.0,2070.0,2070.0,101000],["2020-06-12",2070.0,2070.0,1930.0,2040.0,52410],["2020-06-15",2040.0,2180.0,2040.0,2180.0,23030],["2020-06-16",2180.0,2330.0,2180.0,2330.0,93400],["2020-06-17",2490.0,2490.0,2490.0,2490.0,23190],["2020-06-18",2660.0,2660.0,2660.0,2660.0,22290],["2020-06-19",2840.0,2840.0,2480.0,2490.0,67930],["2020-06-22",2660.0,2660.0,2490.0,2630.0,22760],["2020-06-23",2630.0,2630.0,2450.0,2460.0,42440],["2020-06-24",2450.0,2450.0,2290.0,2290.0,24650],["2020-06-25",2130.0,2440.0,2130.0,2440.0,73960],["2020-06-26",2440.0,2440.0,2270.0,2270.0,16210],["2020-06-29",2120.0,2120.0,2120.0,2120.0,1650],["2020-06-30",1980.0,2120.0,1980.0,1980.0,29160],["2020-07-01",2000.0,2100.0,2000.0,2100.0,5160],["2020-07-02",2100.0,2100.0,1960.0,1960.0,110],["2020-07-03",2080.0,2080.0,1830.0,1900.0,35700],["2020-07-06",1900.0,1970.0,1900.0,1900.0,6960],["2020-07-07",1900.0,1900.0,1810.0,1900.0,2790],["2020-07-08",1900.0,2030.0,1810.0,2030.0,16290],["2020-07-09",2030.0,2170.0,2030.0,2160.0,1420],["2020-07-10",2160.0,2160.0,2010.0,2010.0,15250],["2020-07-13",2010.0,2010.0,1890.0,2000.0,45730],["2020-07-14",1950.0,2090.0,1870.0,1950.0,9320],["2020-07-15",2040.0,2040.0,1930.0,2000.0,110],["2020-07-16",1870.0,2130.0,1870.0,2100.0,560],["2020-07-17",2100.0,2100.0,1960.0,1960.0,8500],["2020-07-20",2000.0,2070.0,2000.0,2070.0,720],["2020-07-21",1930.0,2100.0,1930.0,1930.0,1140],["2020-07-22",2030.0,2030.0,1800.0,1800.0,10540],["2020-07-23",1890.0,1920.0,1800.0,1920.0,7660],["2020-07-24",1930.0,1930.0,1790.0,1790.0,8100],["2020-07-27",1790.0,1790.0,1670.0,1670.0,10810],["2020-07-28",1780.0,1780.0,1780.0,1780.0,14080],["2020-07-29",1890.0,1900.0,1780.0,1900.0,25050],["2020-07-30",1900.0,1900.0,1900.0,1900.0,60],["2020-07-31",1890.0,1890.0,1890.0,1890.0,60],["2020-08-03",1760.0,1890.0,1760.0,1890.0,1850],["2020-08-04",1890.0,1990.0,1770.0,1990.0,1440],["2020-08-05",1860.0,1990.0,1860.0,1990.0,20],["2020-08-06",1860.0,1960.0,1860.0,1860.0,9910],["2020-08-07",1990.0,1990.0,1950.0,1950.0,8290],["2020-08-10",1820.0,2000.0,1820.0,1990.0,1890],["2020-08-11",2000.0,2100.0,1860.0,2090.0,2820],["2020-08-12",2220.0,2220.0,1950.0,1950.0,3180],["2020-08-13",1950.0,2080.0,1900.0,1900.0,2110],["2020-08-14",2030.0,2030.0,1820.0,1820.0,12500],["2020-08-17",1940.0,1940.0,1810.0,1810.0,12880],["2020-08-18",1800.0,1930.0,1800.0,1810.0,23710],["2020-08-19",1820.0,1930.0,1820.0,1930.0,1460],["2020-08-20",2000.0,2000.0,2000.0,2000.0,3320],["2020-08-21",1860.0,1930.0,1860.0,1900.0,11600],["2020-08-24",1800.0,1860.0,1800.0,1860.0,10760],["2020-08-25",1860.0,1990.0,1860.0,1990.0,7850],["2020-08-26",1990.0,1990.0,1870.0,1870.0,1710],["2020-08-27",1870.0,1900.0,1800.0,1800.0,9520],["2020-08-28",1890.0,1920.0,1800.0,1920.0,8490],["2020-08-31",1920.0,1920.0,1900.0,1900.0,12000],["2020-09-01",1900.0,1990.0,1800.0,1900.0,6700],["2020-09-03",1900.0,1930.0,1900.0,1900.0,12000],["2020-09-04",1900.0,1910.0,1900.0,1900.0,760],["2020-09-07",1900.0,1920.0,1900.0,1900.0,7290],["2020-09-08",1790.0,1900.0,1790.0,1900.0,5070],["2020-09-09",1810.0,1820.0,1810.0,1820.0,510],["2020-09-10",1920.0,1920.0,1830.0,1900.0,5460],["2020-09-11",1900.0,1900.0,1800.0,1800.0,1910],["2020-09-14",1820.0,1850.0,1820.0,1850.0,3460],["2020-09-15",1850.0,1900.0,1850.0,1880.0,4980],["2020-09-16",1880.0,1880.0,1800.0,1870.0,2960],["2020-09-17",1980.0,1980.0,1850.0,1880.0,11950],["2020-09-18",1980.0,1980.0,1850.0,1850.0,6760],["2020-09-21",1950.0,1950.0,1900.0,1900.0,13060],["2020-09-22",1820.0,1830.0,1820.0,1830.0,1940],["2020-09-23",1840.0,1900.0,1800.0,1810.0,4550],["2020-09-24",1830.0,1830.0,1830.0,1830.0,120],["2020-09-25",1840.0,1850.0,1800.0,1800.0,390],["2020-09-28",1750.0,1750.0,1750.0,1750.0,1100],["2020-09-29",1750.0,1790.0,1740.0,1750.0,10560],["2020-09-30",1730.0,1740.0,1730.0,1730.0,10180],["2020-10-01",1800.0,1800.0,1700.0,1700.0,7030],["2020-10-02",1730.0,1800.0,1730.0,1800.0,6000],["2020-10-05",1820.0,1820.0,1800.0,1800.0,60],["2020-10-06",1800.0,1820.0,1800.0,1820.0,4830],["2020-10-07",1820.0,1890.0,1820.0,1890.0,13230],["2020-10-08",1900.0,1900.0,1890.0,1890.0,10360],["2020-10-09",1890.0,1900.0,1890.0,1900.0,1270],["2020-10-12",1880.0,2030.0,1880.0,2030.0,6480],["2020-10-13",2030.0,2030.0,1900.0,1900.0,410],["2020-10-14",2000.0,2000.0,2000.0,2000.0,2110],["2020-10-15",2000.0,2000.0,1860.0,1870.0,1260],["2020-10-16",2000.0,2000.0,1850.0,1850.0,1060],["2020-10-19",1760.0,1870.0,1760.0,1870.0,1250],["2020-10-20",1760.0,1870.0,1760.0,1820.0,840],["2020-10-21",1760.0,1870.0,1760.0,1850.0,5650],["2020-10-22",1870.0,1870.0,1730.0,1800.0,4440],["2020-10-23",1800.0,1860.0,1800.0,1820.0,360],["2020-10-26",1800.0,1800.0,1710.0,1770.0,4510],["2020-10-27",1750.0,1850.0,1750.0,1850.0,5110],["2020-10-28",1850.0,1850.0,1750.0,1750.0,20],["2020-10-29",1700.0,1850.0,1700.0,1800.0,5900],["2020-10-30",1800.0,1800.0,1780.0,1780.0,410],["2020-11-02",1860.0,1860.0,1850.0,1850.0,20],["2020-11-03",1850.0,1850.0,1850.0,1850.0,1580],["2020-11-04",1750.0,1750.0,1730.0,1730.0,3890],["2020-11-05",1750.0,1760.0,1750.0,1760.0,5090],["2020-11-06",1760.0,1800.0,1700.0,1790.0,11310],["2020-11-09",1730.0,1730.0,1700.0,1710.0,5530],["2020-11-10",1710.0,1720.0,1600.0,1720.0,9470],["2020-11-11",1710.0,1710.0,1710.0,1710.0,440],["2020-11-12",1710.0,1710.0,1610.0,1650.0,100],["2020-11-13",1650.0,1660.0,1650.0,1660.0,20],["2020-11-16",1660.0,1660.0,1660.0,1660.0,630],["2020-11-17",1660.0,1660.0,1600.0,1600.0,2460],["2020-11-18",1610.0,1680.0,1610.0,1680.0,5010],["2020-11-19",1680.0,1680.0,1680.0,1680.0,3710],["2020-11-20",1570.0,1720.0,1570.0,1720.0,12880],["2020-11-23",1720.0,1720.0,1680.0,1720.0,510],["2020-11-24",1710.0,1750.0,1710.0,1710.0,12110],["2020-11-25",1680.0,1680.0,1680.0,1680.0,10],["2020-11-26",1680.0,1680.0,1660.0,1660.0,9190],["2020-11-27",1660.0,1660.0,1660.0,1660.0,0],["2020-11-30",1680.0,1680.0,1680.0,1680.0,90],["2020-12-01",1640.0,1640.0,1640.0,1640.0,4940],["2020-12-02",1540.0,1610.0,1540.0,1610.0,890],["2020-12-03",1610.0,1690.0,1610.0,1690.0,3450],["2020-12-04",1690.0,1780.0,1650.0,1750.0,6330],["2020-12-07",1750.0,1790.0,1750.0,1760.0,3150],["2020-12-08",1800.0,1800.0,1700.0,1720.0,4140],["2020-12-09",1720.0,1840.0,1720.0,1840.0,5270],["2020-12-10",1960.0,1960.0,1960.0,1960.0,24260],["2020-12-11",2090.0,2090.0,1960.0,2070.0,10150],["2020-12-14",2050.0,2050.0,1930.0,2020.0,2180],["2020-12-15",1880.0,1980.0,1880.0,1960.0,12840],["2020-12-16",1860.0,2000.0,1860.0,1960.0,7440],["2020-12-17",1960.0,1970.0,1900.0,1970.0,100],["2020-12-18",1970.0,1970.0,1860.0,1860.0,4200],["2020-12-21",1990.0,1990.0,1840.0,1900.0,510],["2020-12-22",1950.0,1950.0,1770.0,1900.0,7840],["2020-12-23",1900.0,1900.0,1860.0,1860.0,5560],["2020-12-24",1940.0,1940.0,1800.0,1930.0,890],["2020-12-25",1800.0,1890.0,1800.0,1890.0,2850],["2020-12-28",1930.0,1930.0,1810.0,1820.0,11910],["2020-12-29",1820.0,1930.0,1740.0,1930.0,12250],["2020-12-30",1950.0,1950.0,1950.0,1950.0,17380],["2020-12-31",2050.0,2060.0,1940.0,1950.0,41050],["2021-01-04",2010.0,2010.0,1950.0,1950.0,11500],["2021-01-05",1950.0,1950.0,1820.0,1820.0,2600],["2021-01-06",1820.0,1940.0,1820.0,1940.0,56700],["2021-01-07",1940.0,2070.0,1940.0,2070.0,17500],["2021-01-08",2210.0,2210.0,1990.0,2210.0,37400],["2021-01-11",2360.0,2360.0,2360.0,2360.0,100700],["2021-01-12",2520.0,2520.0,2520.0,2520.0,52100],["2021-01-13",2690.0,2690.0,2690.0,2690.0,143600],["2021-01-14",2870.0,2870.0,2800.0,2870.0,90700],["2021-01-15",3070.0,3070.0,3070.0,3070.0,76400],["2021-01-18",3280.0,3280.0,3280.0,3280.0,6800],["2021-01-19",3500.0,3500.0,3280.0,3280.0,172700],["2021-01-20",3280.0,3500.0,3280.0,3400.0,41600],["2021-01-21",3500.0,3630.0,3500.0,3620.0,143500],["2021-01-22",3800.0,3870.0,3630.0,3870.0,103500],["2021-01-25",3880.0,4140.0,3880.0,4140.0,63400],["2021-01-26",4420.0,4420.0,3860.0,4150.0,124300],["2021-01-27",3860.0,4000.0,3860.0,3860.0,86900],["2021-01-28",3860.0,3860.0,3590.0,3590.0,800],["2021-01-29",3340.0,3340.0,3340.0,3340.0,7400],["2021-02-01",3340.0,3340.0,3110.0,3110.0,35400],["2021-02-02",2900.0,3000.0,2900.0,2900.0,11800],["2021-02-03",2700.0,2700.0,2700.0,2700.0,21900],["2021-02-04",2520.0,2880.0,2520.0,2880.0,37100],["2021-02-05",3080.0,3080.0,3080.0,3080.0,12400],["2021-02-08",3110.0,3110.0,2870.0,2870.0,21200],["2021-02-09",2870.0,3020.0,2800.0,3000.0,16600],["2021-02-17",3050.0,3210.0,3050.0,3210.0,23500],["2021-02-18",3400.0,3430.0,3400.0,3430.0,43400],["2021-02-19",3670.0,3670.0,3410.0,3660.0,58800],["2021-02-22",3660.0,3910.0,3660.0,3900.0,47800],["2021-02-23",3900.0,3900.0,3800.0,3800.0,33900],["2021-02-24",3800.0,3800.0,3540.0,3540.0,60600],["2021-02-25",3540.0,3540.0,3300.0,3350.0,81000],["2021-02-26",3340.0,3340.0,3130.0,3340.0,16800],["2021-03-01",3400.0,3570.0,3400.0,3570.0,8400],["2021-03-02",3810.0,3810.0,3700.0,3790.0,44900],["2021-03-03",3790.0,3900.0,3650.0,3700.0,20700],["2021-03-04",3850.0,3850.0,3600.0,3750.0,18200],["2021-03-05",3500.0,3700.0,3500.0,3680.0,30700],["2021-03-08",3600.0,3680.0,3450.0,3680.0,25100],["2021-03-09",3680.0,3930.0,3680.0,3930.0,129700],["2021-03-10",4200.0,4200.0,4150.0,4200.0,133900],["2021-03-11",4490.0,4490.0,4490.0,4490.0,73100],["2021-03-12",4800.0,4800.0,4800.0,4800.0,87400],["2021-03-15",5130.0,5130.0,5130.0,5130.0,175300],["2021-03-16",5480.0,5480.0,4780.0,4800.0,232500],["2021-03-17",4800.0,5130.0,4800.0,5130.0,77500],["2021-03-18",5480.0,5480.0,5480.0,5480.0,58100],["2021-03-19",5860.0,5860.0,5860.0,5860.0,159000],["2021-03-22",6270.0,6270.0,6270.0,6270.0,34100],["2021-03-23",6700.0,6700.0,6700.0,6700.0,32100],["2021-03-24",7160.0,7160.0,7160.0,7160.0,42100],["2021-03-25",7660.0,7660.0,6660.0,7160.0,369700],["2021-03-26",6670.0,7150.0,6660.0,6660.0,105300],["2021-03-29",6660.0,7120.0,6200.0,7120.0,174500],["2021-03-30",7500.0,7610.0,7130.0,7490.0,142500],["2021-03-31",7490.0,7490.0,6970.0,7010.0,74800],["2021-04-01",7000.0,7300.0,7000.0,7180.0,86500],["2021-04-02",7200.0,7500.0,7000.0,7200.0,99900],["2021-04-05",7400.0,7400.0,7000.0,7100.0,123500],["2021-04-06",7100.0,7450.0,7000.0,7100.0,116400],["2021-04-07",6650.0,7400.0,6650.0,7100.0,67800],["2021-04-08",7100.0,7300.0,7000.0,7150.0,88700],["2021-04-09",7200.0,7650.0,7200.0,7650.0,172300],["2021-04-12",8180.0,8180.0,8180.0,8180.0,45000],["2021-04-13",8750.0,8750.0,8750.0,8750.0,89200],["2021-04-14",9360.0,9360.0,8150.0,9120.0,116800],["2021-04-15",9120.0,9350.0,8510.0,9000.0,153100],["2021-04-16",9000.0,9630.0,9000.0,9100.0,103300],["2021-04-19",9300.0,9300.0,8470.0,9300.0,186800],["2021-04-20",9100.0,9300.0,8650.0,9300.0,45000],["2021-04-22",9350.0,9350.0,8660.0,8660.0,34500],["2021-04-23",8700.0,8800.0,8060.0,8220.0,62000],["2021-04-26",7660.0,8790.0,7660.0,8790.0,66900],["2021-04-27",9400.0,9400.0,8300.0,9200.0,38400],["2021-04-28",8560.0,9350.0,8560.0,8560.0,35500],["2021-04-29",8100.0,9050.0,8100.0,9000.0,30200],["2021-05-04",8560.0,8850.0,8370.0,8850.0,46400],["2021-05-05",8850.0,8850.0,8240.0,8400.0,13000],["2021-05-06",7830.0,8250.0,7830.0,8000.0,27500],["2021-05-07",8000.0,8000.0,7610.0,7800.0,30400],["2021-05-10",7260.0,7700.0,7260.0,7500.0,39500],["2021-05-11",6990.0,6990.0,6980.0,6980.0,48100],["2021-05-12",6500.0,7460.0,6500.0,7450.0,60400],["2021-05-13",7450.0,7970.0,6930.0,7350.0,37300],["2021-05-14",6900.0,7350.0,6900.0,7300.0,7300],["2021-05-17",7300.0,7300.0,6790.0,6950.0,23500],["2021-05-18",6950.0,6950.0,6470.0,6470.0,15800],["2021-05-19",6910.0,6910.0,6470.0,6470.0,7900],["2021-05-20",6030.0,6400.0,6020.0,6200.0,7300],["2021-05-21",6200.0,6200.0,6000.0,6200.0,15400],["2021-05-24",6200.0,6200.0,5900.0,6200.0,34800],["2021-05-25",5800.0,6200.0,5800.0,6200.0,3200],["2021-05-26",6200.0,6600.0,6200.0,6600.0,40000],["2021-05-27",7060.0,7060.0,6600.0,6600.0,9400],["2021-05-28",6150.0,6500.0,6140.0,6500.0,17600],["2021-05-31",6200.0,6500.0,6050.0,6500.0,14200],["2021-06-01",6060.0,6300.0,6060.0,6200.0,10700],["2021-06-02",6200.0,6200.0,5800.0,6200.0,21100],["2021-06-03",6200.0,6300.0,5800.0,6300.0,26700],["2021-06-04",6500.0,6500.0,6400.0,6400.0,8700],["2021-06-07",6400.0,6400.0,6300.0,6300.0,700],["2021-06-08",6300.0,6300.0,6150.0,6150.0,23200],["2021-06-09",6000.0,6150.0,5800.0,6100.0,7700],["2021-06-10",6100.0,6100.0,5690.0,5690.0,3000],["2021-06-11",5690.0,6080.0,5690.0,6080.0,9500],["2021-06-14",6500.0,6500.0,6200.0,6200.0,23800],["2021-06-15",6100.0,6100.0,5900.0,6100.0,2800],["2021-06-16",6000.0,6460.0,5700.0,6460.0,27400],["2021-06-17",6300.0,6300.0,6010.0,6010.0,14700],["2021-06-18",6010.0,6400.0,6010.0,6400.0,40200],["2021-06-21",6400.0,6500.0,6400.0,6400.0,36200],["2021-06-22",6400.0,6400.0,6020.0,6400.0,23800],["2021-06-23",6400.0,6400.0,5960.0,6290.0,79100],["2021-06-24",6250.0,6290.0,6000.0,6200.0,3200],["2021-06-25",5830.0,6390.0,5830.0,6000.0,28900],["2021-06-28",6100.0,6200.0,6100.0,6200.0,27600],["2021-06-29",6200.0,6200.0,6100.0,6100.0,3800],["2021-06-30",6100.0,6100.0,5690.0,6100.0,3300],["2021-07-01",5900.0,6090.0,5700.0,5900.0,11200],["2021-07-02",5900.0,5900.0,5600.0,5700.0,19000],["2021-07-05",5900.0,5900.0,5780.0,5780.0,9800],["2021-07-06",6180.0,6180.0,6120.0,6180.0,101500],["2021-07-07",6610.0,6610.0,6610.0,6610.0,44400],["2021-07-08",7070.0,7070.0,7070.0,7070.0,35900],["2021-07-09",7560.0,7560.0,7560.0,7560.0,53100],["2021-07-12",8080.0,8080.0,7040.0,7050.0,145800],["2021-07-13",6600.0,7050.0,6600.0,7040.0,46400],["2021-07-14",7040.0,7390.0,7000.0,7250.0,45400],["2021-07-15",6800.0,7250.0,6750.0,6750.0,51200],["2021-07-16",6750.0,7000.0,6750.0,6750.0,25900],["2021-07-19",6750.0,7000.0,6280.0,6700.0,39200],["2021-07-20",6280.0,6300.0,6240.0,6300.0,20400],["2021-07-21",6300.0,6300.0,5860.0,5860.0,11900],["2021-07-22",5860.0,6270.0,5800.0,6200.0,8400],["2021-07-23",6500.0,6630.0,6500.0,6630.0,22800],["2021-07-26",6490.0,6500.0,6200.0,6500.0,2800],["2021-07-27",6060.0,6700.0,6060.0,6690.0,3100],["2021-07-28",6680.0,6800.0,6260.0,6790.0,14800],["2021-07-29",6780.0,7150.0,6700.0,7150.0,14600],["2021-07-30",6900.0,7190.0,6900.0,7190.0,10400],["2021-08-02",7180.0,7180.0,6900.0,7150.0,400],["2021-08-03",6900.0,7140.0,6900.0,7140.0,9900],["2021-08-04",7100.0,7130.0,7000.0,7000.0,7500],["2021-08-05",7200.0,7350.0,7100.0,7350.0,12500],["2021-08-06",7250.0,7250.0,7000.0,7250.0,2700],["2021-08-09",7600.0,7600.0,7200.0,7300.0,1900],["2021-08-10",7000.0,7000.0,7000.0,7000.0,9000],["2021-08-11",6600.0,7100.0,6600.0,7100.0,5700],["2021-08-12",6610.0,7120.0,6610.0,7120.0,1100],["2021-08-13",7120.0,7200.0,6900.0,7200.0,10700],["2021-08-16",7100.0,7300.0,7100.0,7300.0,7500],["2021-08-17",7250.0,7300.0,7000.0,7300.0,12800],["2021-08-18",7300.0,7810.0,7000.0,7810.0,48900],["2021-08-19",8350.0,8350.0,8000.0,8250.0,111600],["2021-08-20",8250.0,8700.0,8100.0,8250.0,57700],["2021-08-23",8250.0,8250.0,8200.0,8200.0,66200],["2021-08-24",7630.0,8200.0,7630.0,8200.0,34900],["2021-08-25",7630.0,8000.0,7630.0,8000.0,20400],["2021-08-26",8000.0,8000.0,7440.0,7600.0,45500],["2021-08-27",7600.0,7900.0,7070.0,7600.0,58600],["2021-08-30",7990.0,7990.0,7800.0,7800.0,54800],["2021-08-31",7600.0,7780.0,7360.0,7600.0,52800],["2021-09-01",7600.0,7600.0,7070.0,7600.0,44200],["2021-09-06",7600.0,7600.0,7110.0,7500.0,112100],["2021-09-07",7140.0,7850.0,7140.0,7790.0,75900],["2021-09-08",7740.0,7790.0,7600.0,7600.0,27600],["2021-09-09",7600.0,7600.0,7400.0,7600.0,54100],["2021-09-10",7160.0,7600.0,7100.0,7570.0,58700],["2021-09-13",7570.0,7570.0,7210.0,7300.0,55600],["2021-09-14",7540.0,7540.0,7300.0,7500.0,52400],["2021-09-15",7490.0,7490.0,7000.0,7450.0,55600],["2021-09-16",7400.0,7400.0,6950.0,7400.0,61900],["2021-09-17",7640.0,7700.0,7200.0,7490.0,181600],["2021-09-20",7490.0,7490.0,7010.0,7060.0,147900],["2021-09-21",7020.0,7200.0,7020.0,7200.0,216700],["2021-09-22",7200.0,7700.0,7100.0,7700.0,116000],["2021-09-23",7700.0,8230.0,7600.0,8230.0,259000],["2021-09-24",8230.0,8230.0,7700.0,8000.0,194100],["2021-09-27",8000.0,8000.0,7440.0,7520.0,143600],["2021-09-28",7000.0,7150.0,7000.0,7100.0,256800],["2021-09-29",7590.0,7590.0,7200.0,7390.0,196900],["2021-09-30",7390.0,7590.0,7080.0,7080.0,79500],["2021-10-01",7100.0,7400.0,7100.0,7200.0,100100],["2021-10-04",7580.0,7580.0,6700.0,7040.0,20600],["2021-10-05",6610.0,7410.0,6610.0,7410.0,301200],["2021-10-06",7410.0,7500.0,7040.0,7480.0,163200],["2021-10-07",7400.0,7550.0,7390.0,7550.0,137000],["2021-10-08",7400.0,7590.0,7400.0,7590.0,109700],["2021-10-11",7590.0,7590.0,7110.0,7400.0,117100],["2021-10-12",7400.0,7500.0,7300.0,7310.0,118500],["2021-10-13",7310.0,7400.0,6900.0,7160.0,120500],["2021-10-14",7160.0,7500.0,7160.0,7300.0,144600],["2021-10-15",7180.0,7480.0,7180.0,7480.0,119100],["2021-10-18",7200.0,7470.0,7050.0,7250.0,113200],["2021-10-19",7250.0,7260.0,7230.0,7230.0,76000],["2021-10-20",7050.0,7400.0,7050.0,7290.0,106000],["2021-10-21",7100.0,7290.0,7100.0,7290.0,70300],["2021-10-22",7800.0,7800.0,7300.0,7690.0,101200],["2021-10-25",8000.0,8220.0,8000.0,8220.0,91100],["2021-10-26",8790.0,8790.0,8790.0,8790.0,60900],["2021-10-27",9400.0,9400.0,9100.0,9400.0,181500],["2021-10-28",9900.0,10050.0,9500.0,10050.0,293300],["2021-10-29",10750.0,10750.0,10750.0,10750.0,561410],["2021-11-01",11500.0,11500.0,11500.0,11500.0,64800],["2021-11-02",12300.0,12300.0,12300.0,12300.0,19700],["2021-11-03",13150.0,13150.0,11450.0,11500.0,328700],["2021-11-04",11500.0,12300.0,10700.0,10700.0,66400],["2021-11-05",10300.0,11400.0,9960.0,11400.0,192000],["2021-11-08",12000.0,12000.0,11000.0,11700.0,126700],["2021-11-09",11650.0,11650.0,10900.0,11000.0,190600],["2021-11-10",10650.0,11700.0,10300.0,11500.0,165600],["2021-11-11",11500.0,11500.0,10800.0,11400.0,120600],["2021-11-12",11400.0,11500.0,11000.0,11300.0,133900],["2021-11-15",11250.0,12050.0,11000.0,12000.0,135200],["2021-11-16",12100.0,12100.0,11250.0,11300.0,76800],["2021-11-17",11200.0,11600.0,10900.0,11400.0,127000],["2021-11-18",11400.0,11650.0,11000.0,11500.0,211200],["2021-11-19",12000.0,12000.0,11250.0,11600.0,213900],["2021-11-22",11600.0,11750.0,10900.0,11200.0,310100],["2021-11-23",11200.0,11200.0,10500.0,10800.0,314200],["2021-11-24",10800.0,11000.0,10600.0,10850.0,259800],["2021-11-25",10900.0,10950.0,10700.0,10750.0,197300],["2021-11-26",10750.0,11000.0,10500.0,10750.0,207800],["2021-11-29",10700.0,11000.0,10300.0,10900.0,323500],["2021-11-30",10850.0,10850.0,10500.0,10750.0,241500],["2021-12-01",10750.0,11500.0,10450.0,11500.0,468700],["2021-12-02",11900.0,12300.0,11900.0,12300.0,409100],["2021-12-03",12550.0,13150.0,12550.0,13150.0,472400],["2021-12-06",13250.0,13350.0,12250.0,12250.0,399700],["2021-12-07",12050.0,12250.0,11400.0,12050.0,352300],["2021-12-08",11950.0,12850.0,11400.0,12850.0,563800],["2021-12-09",13000.0,13700.0,12900.0,13700.0,685800],["2021-12-10",13800.0,14650.0,13800.0,14200.0,636600],["2021-12-13",14150.0,14150.0,13300.0,13550.0,405500],["2021-12-14",13700.0,14450.0,13150.0,14450.0,1178400],["2021-12-15",14600.0,15450.0,14450.0,15450.0,1271400],["2021-12-16",15450.0,16300.0,15350.0,15950.0,996500],["2021-12-17",15950.0,16000.0,15000.0,15200.0,881700],["2021-12-20",14600.0,15200.0,14150.0,14150.0,783100],["2021-12-21",13450.0,15100.0,13250.0,15100.0,335300],["2021-12-22",14050.0,15000.0,14050.0,14100.0,413900],["2021-12-23",13800.0,13800.0,13150.0,13300.0,451900],["2021-12-24",13650.0,13800.0,13150.0,13300.0,129500],["2021-12-27",13600.0,13600.0,13100.0,13500.0,403100],["2021-12-28",13300.0,13500.0,13100.0,13500.0,405800],["2021-12-29",13250.0,14200.0,13150.0,13900.0,388000],["2021-12-30",13700.0,14000.0,13500.0,13700.0,123900],["2021-12-31",13900.0,14200.0,13300.0,13700.0,293000],["2022-01-04",13300.0,14000.0,13300.0,13700.0,390100],["2022-01-05",13650.0,13650.0,13300.0,13500.0,147900],["2022-01-06",13500.0,14400.0,13300.0,14300.0,362300],["2022-01-07",14400.0,14400.0,14000.0,14100.0,227200],["2022-01-10",14100.0,15050.0,13800.0,14950.0,567900],["2022-01-11",14950.0,14950.0,14000.0,14000.0,281100],["2022-01-12",13400.0,14800.0,13050.0,13600.0,137800],["2022-01-13",13100.0,13750.0,12650.0,12650.0,233500],["2022-01-14",11800.0,13000.0,11800.0,11800.0,206600],["2022-01-17",11800.0,12450.0,11000.0,11000.0,122200],["2022-01-18",10400.0,10400.0,10250.0,10250.0,97000],["2022-01-19",9540.0,9540.0,9540.0,9540.0,82700],["2022-01-20",8880.0,10200.0,8880.0,10100.0,161600],["2022-01-21",10100.0,10550.0,9400.0,10000.0,74700],["2022-01-24",10000.0,10500.0,9300.0,9300.0,74800],["2022-01-25",9300.0,9300.0,8650.0,9100.0,115200],["2022-01-26",9200.0,9220.0,8470.0,8970.0,50500],["2022-01-27",8970.0,8970.0,8350.0,8350.0,66200],["2022-01-28",7790.0,8890.0,7790.0,8600.0,24000],["2022-02-07",8600.0,9200.0,8600.0,9200.0,61400],["2022-02-08",9200.0,9840.0,9200.0,9400.0,65000],["2022-02-09",9150.0,9790.0,9040.0,9790.0,48900],["2022-02-10",10000.0,10450.0,10000.0,10400.0,101800],["2022-02-11",10900.0,11100.0,10800.0,11100.0,101900],["2022-02-14",11100.0,11850.0,11100.0,11850.0,136400],["2022-02-15",12550.0,12550.0,11050.0,11450.0,93300],["2022-02-16",11450.0,11450.0,10650.0,11100.0,129600],["2022-02-17",11100.0,11650.0,10700.0,11450.0,103600],["2022-02-18",11000.0,12000.0,11000.0,12000.0,94800],["2022-02-21",12000.0,12400.0,11700.0,12100.0,416000],["2022-02-22",12300.0,12300.0,11700.0,11950.0,302600],["2022-02-23",11950.0,12600.0,11900.0,12550.0,632600],["2022-02-24",12550.0,13200.0,12000.0,12500.0,838700],["2022-02-25",12500.0,13000.0,12050.0,12850.0,496800],["2022-02-28",12850.0,13100.0,12750.0,13100.0,303900],["2022-03-01",13100.0,13500.0,13000.0,13250.0,872600],["2022-03-02",14150.0,14150.0,13000.0,14000.0,4248000],["2022-03-03",14800.0,14950.0,14000.0,14150.0,672100],["2022-03-04",13700.0,14000.0,13500.0,13600.0,583400],["2022-03-07",13400.0,13400.0,12650.0,12700.0,1525400],["2022-03-08",12150.0,13000.0,12000.0,12500.0,1089200],["2022-03-09",12000.0,12800.0,12000.0,12450.0,323400],["2022-03-10",12700.0,13000.0,12600.0,12800.0,1081500],["2022-03-11",12800.0,12950.0,12600.0,12650.0,922900],["2022-03-14",12900.0,12900.0,12000.0,12650.0,347700],["2022-03-15",12500.0,12850.0,12150.0,12650.0,320400],["2022-03-16",12900.0,12900.0,12500.0,12850.0,306400],["2022-03-17",13100.0,13400.0,13000.0,13100.0,420700],["2022-03-18",13400.0,13400.0,13100.0,13100.0,456100],["2022-03-21",13400.0,14000.0,13400.0,14000.0,2555300],["2022-03-22",14800.0,14800.0,13450.0,13700.0,1198800],["2022-03-23",13700.0,14400.0,13400.0,14000.0,753300],["2022-03-24",13900.0,13950.0,13500.0,13650.0,601900],["2022-03-25",13800.0,14600.0,13600.0,14600.0,1329200],["2022-03-28",14900.0,15600.0,14450.0,15600.0,1545500],["2022-03-29",16200.0,16650.0,16000.0,16650.0,767500],["2022-03-30",16650.0,17800.0,15500.0,17100.0,2351500],["2022-03-31",16900.0,18200.0,15950.0,15950.0,1396400],["2022-04-01",15300.0,16450.0,15200.0,16000.0,900300],["2022-04-04",16000.0,17100.0,15500.0,17100.0,1029200],["2022-04-05",17800.0,18000.0,17000.0,17000.0,609000],["2022-04-06",16450.0,17000.0,15850.0,15850.0,758500],["2022-04-07",15100.0,15750.0,14750.0,14750.0,907300],["2022-04-08",13750.0,14500.0,13750.0,13750.0,1090600],["2022-04-12",13750.0,14000.0,12800.0,12800.0,637100],["2022-04-13",12500.0,13600.0,11950.0,13350.0,561200],["2022-04-14",13700.0,13700.0,12900.0,13000.0,212300],["2022-04-15",12150.0,12900.0,12100.0,12100.0,347600],["2022-04-18",11350.0,12000.0,11300.0,11300.0,343300],["2022-04-19",10550.0,11500.0,10550.0,10550.0,625300],["2022-04-20",9820.0,10550.0,9820.0,10150.0,537000],["2022-04-21",9450.0,10000.0,9440.0,9440.0,421000],["2022-04-22",8800.0,10000.0,8780.0,9400.0,497600],["2022-04-25",9600.0,9800.0,8750.0,8890.0,356900],["2022-04-26",8750.0,9000.0,8270.0,9000.0,244800],["2022-04-27",9000.0,9630.0,8900.0,9630.0,278100],["2022-04-28",9990.0,10300.0,9990.0,10300.0,333400],["2022-04-29",10750.0,11000.0,10750.0,11000.0,466500],["2022-05-04",11200.0,11650.0,10650.0,11600.0,390500],["2022-05-05",11950.0,11950.0,10800.0,11050.0,351600],["2022-05-06",10350.0,11000.0,10300.0,10300.0,262200],["2022-05-09",10300.0,10300.0,9580.0,9580.0,240400],["2022-05-10",9000.0,10000.0,8910.0,10000.0,187800],["2022-05-11",10450.0,10500.0,10000.0,10200.0,135400],["2022-05-12",10400.0,10400.0,9490.0,9490.0,173200],["2022-05-13",9490.0,9790.0,8830.0,8890.0,201500],["2022-05-16",9480.0,9480.0,8530.0,9000.0,110300],["2022-05-17",8440.0,9450.0,8440.0,9450.0,171100],["2022-05-18",9650.0,9700.0,9320.0,9400.0,122100],["2022-05-19",9130.0,9220.0,8800.0,9150.0,91500],["2022-05-20",9190.0,9190.0,8800.0,9050.0,165300],["2022-05-23",9060.0,9330.0,8890.0,8890.0,123500],["2022-05-24",8900.0,8900.0,8270.0,8600.0,155600],["2022-05-25",9000.0,9200.0,8600.0,9020.0,132600],["2022-05-26",9200.0,9200.0,9000.0,9050.0,134700],["2022-05-27",9200.0,9250.0,9050.0,9060.0,118100],["2022-05-30",9060.0,9600.0,9000.0,9450.0,231600],["2022-05-31",9600.0,9600.0,9150.0,9330.0,118300],["2022-06-01",9000.0,9440.0,8790.0,9100.0,129300],["2022-06-02",9100.0,9200.0,8600.0,8600.0,131100],["2022-06-03",8600.0,8900.0,8590.0,8620.0,112900],["2022-06-06",8700.0,8700.0,8080.0,8080.0,124500],["2022-06-07",7890.0,8000.0,7520.0,7520.0,477500],["2022-06-08",7180.0,8000.0,7180.0,7860.0,117900],["2022-06-09",7860.0,8000.0,7850.0,7940.0,86300],["2022-06-10",7510.0,7910.0,7510.0,7600.0,60000],["2022-06-13",7400.0,7400.0,7070.0,7070.0,152600],["2022-06-14",7070.0,7070.0,6580.0,6600.0,284000],["2022-06-15",6900.0,6900.0,6140.0,6140.0,89600],["2022-06-16",6100.0,6500.0,5900.0,6150.0,100000],["2022-06-17",5720.0,6150.0,5720.0,5720.0,110700],["2022-06-20",5320.0,6100.0,5320.0,5320.0,81000],["2022-06-21",4960.0,5310.0,4950.0,4950.0,142400],["2022-06-22",4950.0,5290.0,4610.0,4770.0,272200],["2022-06-23",4770.0,5100.0,4770.0,5100.0,112700],["2022-06-24",5450.0,5450.0,5450.0,5450.0,24000],["2022-06-27",5830.0,5830.0,5800.0,5830.0,106500],["2022-06-28",6230.0,6230.0,6230.0,6230.0,90900],["2022-06-29",6250.0,6660.0,6240.0,6600.0,360600],["2022-06-30",6600.0,6600.0,6140.0,6140.0,202000],["2022-07-01",5730.0,6500.0,5720.0,6450.0,208600],["2022-07-04",6450.0,6450.0,6010.0,6350.0,197100],["2022-07-05",6350.0,6390.0,6010.0,6020.0,52200],["2022-07-06",5990.0,5990.0,5600.0,5640.0,89000],["2022-07-07",5640.0,6030.0,5260.0,6030.0,128900],["2022-07-08",6400.0,6410.0,6290.0,6400.0,164600],["2022-07-11",6600.0,6800.0,6000.0,6000.0,283000],["2022-07-12",6200.0,6420.0,6030.0,6420.0,132000],["2022-07-13",6750.0,6750.0,6500.0,6520.0,143400],["2022-07-14",6490.0,6600.0,6400.0,6600.0,77300],["2022-07-15",6990.0,7060.0,6700.0,7050.0,370200],["2022-07-18",7480.0,7540.0,7100.0,7200.0,167600],["2022-07-19",7200.0,7480.0,6960.0,7400.0,130100],["2022-07-20",7560.0,7600.0,7000.0,7400.0,123600],["2022-07-21",7400.0,7400.0,6890.0,6890.0,150100],["2022-07-22",6900.0,7370.0,6900.0,7000.0,130700],["2022-07-25",7000.0,7000.0,6700.0,6880.0,88400],["2022-07-26",6700.0,6980.0,6600.0,6600.0,204300],["2022-07-27",6840.0,7060.0,6500.0,7060.0,186500],["2022-07-28",7200.0,7400.0,7060.0,7200.0,150700],["2022-07-29",6850.0,7390.0,6850.0,7110.0,106700],["2022-08-01",7110.0,7280.0,7030.0,7200.0,169900],["2022-08-02",7450.0,7480.0,7000.0,7210.0,168200],["2022-08-03",7200.0,7400.0,6710.0,7170.0,300500],["2022-08-04",7480.0,7480.0,7100.0,7180.0,134600],["2022-08-05",7100.0,7200.0,7000.0,7060.0,176600],["2022-08-08",7030.0,7170.0,7010.0,7120.0,172900],["2022-08-09",7120.0,7400.0,7080.0,7280.0,229800],["2022-08-10",7490.0,7700.0,7420.0,7600.0,311700],["2022-08-11",8100.0,8100.0,7200.0,7340.0,251400],["2022-08-12",7340.0,7400.0,7100.0,7380.0,126700],["2022-08-15",7400.0,7500.0,7200.0,7200.0,173900],["2022-08-16",7200.0,7300.0,7000.0,7200.0,69000],["2022-08-17",7200.0,7390.0,7140.0,7200.0,128900],["2022-08-18",7160.0,7280.0,7090.0,7200.0,146800],["2022-08-19",7300.0,7300.0,7050.0,7180.0,129800],["2022-08-22",7000.0,7180.0,6800.0,6800.0,158900],["2022-08-23",6800.0,7210.0,6800.0,7100.0,127900],["2022-08-24",7100.0,7200.0,7000.0,7150.0,72700],["2022-08-25",7380.0,7380.0,7150.0,7300.0,237100],["2022-08-26",7250.0,7310.0,7100.0,7100.0,147600],["2022-08-29",7000.0,7590.0,6800.0,7590.0,926700],["2022-08-30",8120.0,8120.0,8000.0,8120.0,728900],["2022-08-31",8200.0,8560.0,7800.0,8560.0,575700],["2022-09-05",8600.0,9150.0,8210.0,9040.0,552500],["2022-09-06",9100.0,9440.0,8600.0,9100.0,556800],["2022-09-07",9300.0,9600.0,8980.0,9150.0,603600],["2022-09-08",9200.0,9200.0,8600.0,9110.0,376100],["2022-09-09",8700.0,9090.0,8600.0,9000.0,284500],["2022-09-12",9080.0,9080.0,8400.0,8890.0,493800],["2022-09-13",8890.0,8950.0,8380.0,8700.0,201600],["2022-09-14",8250.0,8990.0,8100.0,8100.0,515600],["2022-09-15",8110.0,8380.0,7540.0,7820.0,371800],["2022-09-16",8010.0,8180.0,7850.0,8180.0,143000],["2022-09-19",8190.0,8210.0,7800.0,8000.0,137500],["2022-09-20",8200.0,8400.0,7800.0,8400.0,145900],["2022-09-21",7910.0,8400.0,7910.0,8400.0,134700],["2022-09-22",8120.0,8400.0,8100.0,8120.0,225200],["2022-09-23",8000.0,8210.0,8000.0,8100.0,174600],["2022-09-26",8000.0,8120.0,7600.0,8100.0,199300],["2022-09-27",8100.0,8120.0,7700.0,7700.0,179000],["2022-09-28",7800.0,8020.0,7170.0,7700.0,372200],["2022-09-29",7880.0,7880.0,7200.0,7550.0,42600],["2022-09-30",7400.0,7600.0,7030.0,7300.0,409600],["2022-10-03",7200.0,7200.0,6790.0,6790.0,172300],["2022-10-04",6360.0,6790.0,6320.0,6320.0,93200],["2022-10-05",5880.0,6320.0,5880.0,6320.0,181600],["2022-10-06",6320.0,6320.0,5880.0,5880.0,265100],["2022-10-07",5470.0,5860.0,5470.0,5470.0,135000],["2022-10-10",5090.0,5560.0,5090.0,5400.0,179400],["2022-10-11",5400.0,5590.0,5030.0,5030.0,81100],["2022-10-12",5030.0,5300.0,4680.0,5190.0,158400],["2022-10-13",5290.0,5290.0,5000.0,5000.0,70400],["2022-10-14",5230.0,5230.0,5000.0,5050.0,78800],["2022-10-17",5050.0,5050.0,4810.0,5000.0,57400],["2022-10-18",5150.0,5250.0,5000.0,5250.0,113200],["2022-10-19",5250.0,5400.0,5190.0,5390.0,65300],["2022-10-20",5390.0,5390.0,5200.0,5270.0,36200],["2022-10-21",5070.0,5270.0,4910.0,4910.0,113600],["2022-10-24",5000.0,5000.0,4570.0,4570.0,72300],["2022-10-25",4560.0,4580.0,4260.0,4260.0,181000],["2022-10-26",4530.0,4530.0,3970.0,3970.0,173400],["2022-10-27",4000.0,4120.0,3870.0,4100.0,80200],["2022-10-28",4200.0,4380.0,4110.0,4380.0,164300],["2022-10-31",4600.0,4600.0,4100.0,4400.0,81600],["2022-11-01",4160.0,4500.0,4160.0,4370.0,113700],["2022-11-02",4370.0,4370.0,4150.0,4170.0,155900],["2022-11-03",4190.0,4300.0,4100.0,4150.0,26600],["2022-11-04",4190.0,4190.0,3860.0,3860.0,140300],["2022-11-07",3610.0,3650.0,3590.0,3590.0,121000],["2022-11-08",3590.0,3600.0,3360.0,3600.0,118800],["2022-11-09",3510.0,3770.0,3510.0,3600.0,32200],["2022-11-10",3600.0,3600.0,3350.0,3350.0,42100],["2022-11-11",3400.0,3450.0,3120.0,3120.0,44600],["2022-11-14",2910.0,3100.0,2910.0,2910.0,60400],["2022-11-15",2710.0,2890.0,2710.0,2710.0,31100],["2022-11-16",2530.0,2890.0,2530.0,2890.0,218400],["2022-11-17",3000.0,3080.0,2990.0,3020.0,96300],["2022-11-18",3150.0,3230.0,2810.0,3180.0,120900],["2022-11-21",3180.0,3400.0,3150.0,3370.0,117900],["2022-11-22",3370.0,3550.0,3370.0,3490.0,167600],["2022-11-23",3600.0,3600.0,3250.0,3390.0,129300],["2022-11-24",3180.0,3500.0,3180.0,3400.0,131200],["2022-11-25",3480.0,3630.0,3410.0,3630.0,223400],["2022-11-28",3880.0,3880.0,3700.0,3880.0,237600],["2022-11-29",4150.0,4150.0,3900.0,4150.0,205100],["2022-11-30",4150.0,4440.0,4100.0,4430.0,190400],["2022-12-01",4430.0,4680.0,4290.0,4400.0,328300],["2022-12-02",4250.0,4410.0,4100.0,4400.0,218800],["2022-12-05",4300.0,4650.0,4100.0,4100.0,301000],["2022-12-06",3900.0,4100.0,3820.0,3820.0,350000],["2022-12-07",3560.0,3820.0,3560.0,3560.0,223200],["2022-12-08",3580.0,3800.0,3580.0,3600.0,157000],["2022-12-09",3390.0,3800.0,3390.0,3750.0,107600],["2022-12-12",3750.0,3900.0,3710.0,3850.0,211500],["2022-12-13",3800.0,3900.0,3600.0,3900.0,120500],["2022-12-14",4000.0,4170.0,3900.0,4170.0,459800],["2022-12-15",4170.0,4400.0,4170.0,4300.0,121900],["2022-12-16",4000.0,4290.0,4000.0,4110.0,269900],["2022-12-19",4280.0,4280.0,3920.0,3960.0,95700],["2022-12-20",3740.0,4100.0,3690.0,4100.0,221700],["2022-12-21",3820.0,4090.0,3820.0,3980.0,149800],["2022-12-22",3990.0,4090.0,3740.0,4090.0,204900],["2022-12-23",4150.0,4150.0,3850.0,4090.0,115600],["2022-12-26",3810.0,4080.0,3810.0,3810.0,113800],["2022-12-27",3790.0,3950.0,3590.0,3950.0,74800],["2022-12-28",3950.0,3950.0,3770.0,3800.0,41400],["2022-12-29",3630.0,3890.0,3630.0,3720.0,52100],["2022-12-30",3720.0,3790.0,3700.0,3750.0,17200],["2023-01-03",3610.0,3890.0,3610.0,3800.0,83800],["2023-01-04",3800.0,3950.0,3800.0,3810.0,78900],["2023-01-05",3710.0,3900.0,3710.0,3790.0,33800],["2023-01-06",3680.0,3840.0,3660.0,3750.0,75000],["2023-01-09",3750.0,3820.0,3600.0,3700.0,60900],["2023-01-10",3630.0,3720.0,3550.0,3670.0,56700],["2023-01-11",3680.0,3780.0,3670.0,3680.0,27100],["2023-01-12",3680.0,3720.0,3580.0,3600.0,36000],["2023-01-13",3560.0,3640.0,3500.0,3520.0,69800],["2023-01-16",3520.0,3620.0,3420.0,3520.0,92300],["2023-01-17",3560.0,3680.0,3520.0,3590.0,67600],["2023-01-18",3650.0,3650.0,3590.0,3630.0,42600],["2023-01-19",3630.0,3750.0,3500.0,3740.0,77100],["2023-01-27",3750.0,3820.0,3730.0,3780.0,70000],["2023-01-30",3850.0,3850.0,3770.0,3830.0,132900],["2023-01-31",3830.0,3980.0,3750.0,3980.0,143900],["2023-02-01",4000.0,4130.0,3910.0,4000.0,222000],["2023-02-02",3900.0,3930.0,3720.0,3880.0,88100],["2023-02-03",3720.0,3870.0,3700.0,3820.0,35300],["2023-02-06",3830.0,3830.0,3570.0,3790.0,45300],["2023-02-07",3620.0,3800.0,3620.0,3640.0,139700],["2023-02-08",3580.0,3820.0,3580.0,3600.0,38100],["2023-02-09",3600.0,3780.0,3590.0,3690.0,34600],["2023-02-10",3600.0,3750.0,3560.0,3650.0,19100],["2023-02-13",3500.0,3770.0,3400.0,3640.0,135800],["2023-02-14",3440.0,3700.0,3420.0,3590.0,42000],["2023-02-15",3410.0,3590.0,3340.0,3450.0,18180300],["2023-02-16",3520.0,3690.0,3520.0,3690.0,130500],["2023-02-17",3890.0,3900.0,3600.0,3610.0,106900],["2023-02-20",3590.0,3790.0,3590.0,3640.0,99600],["2023-02-21",3640.0,3700.0,3590.0,3590.0,107700],["2023-02-22",3670.0,3670.0,3510.0,3540.0,66500],["2023-02-23",3450.0,3570.0,3420.0,3540.0,92200],["2023-02-24",3540.0,3650.0,3410.0,3600.0,59300],["2023-02-27",3600.0,3600.0,3400.0,3420.0,31300],["2023-02-28",3480.0,3650.0,3420.0,3560.0,70700],["2023-03-01",3330.0,3580.0,3330.0,3490.0,78200],["2023-03-02",3500.0,3510.0,3410.0,3410.0,30400],["2023-03-03",3450.0,3550.0,3400.0,3500.0,46800],["2023-03-06",3600.0,3600.0,3480.0,3500.0,32400],["2023-03-07",3500.0,3590.0,3500.0,3550.0,34400],["2023-03-08",3410.0,3590.0,3400.0,3490.0,10700],["2023-03-09",3450.0,3520.0,3450.0,3510.0,21800],["2023-03-10",3350.0,3510.0,3350.0,3350.0,18500],["2023-03-13",3360.0,3520.0,3350.0,3350.0,69000],["2023-03-14",3470.0,3470.0,3200.0,3200.0,87300],["2023-03-15",3340.0,3340.0,3110.0,3290.0,80100],["2023-03-16",3380.0,3380.0,3200.0,3210.0,50900],["2023-03-17",3210.0,3430.0,3160.0,3360.0,89400],["2023-03-20",3370.0,3440.0,3200.0,3200.0,26200],["2023-03-21",3300.0,3400.0,3160.0,3390.0,70300],["2023-03-22",3390.0,3400.0,3300.0,3370.0,19400],["2023-03-23",3230.0,3360.0,3160.0,3220.0,40800],["2023-03-24",3200.0,3250.0,3150.0,3250.0,37400],["2023-03-27",3250.0,3320.0,3170.0,3250.0,33200],["2023-03-28",3300.0,3330.0,3220.0,3220.0,77500],["2023-03-29",3250.0,3290.0,3220.0,3260.0,31600],["2023-03-30",3280.0,3370.0,3270.0,3360.0,46100],["2023-03-31",3380.0,3490.0,3330.0,3460.0,103700],["2023-04-03",3500.0,3500.0,3430.0,3500.0,52600],["2023-04-04",3500.0,3650.0,3500.0,3620.0,142900],["2023-04-05",3700.0,3730.0,3620.0,3690.0,140500],["2023-04-06",3530.0,3850.0,3530.0,3780.0,150300],["2023-04-07",3780.0,3800.0,3670.0,3670.0,64400],["2023-04-10",3740.0,3850.0,3650.0,3780.0,90200],["2023-04-11",3550.0,3780.0,3550.0,3640.0,26700],["2023-04-12",3500.0,3800.0,3500.0,3600.0,49700],["2023-04-13",3580.0,3740.0,3500.0,3740.0,28900],["2023-04-14",3740.0,3740.0,3510.0,3510.0,38500],["2023-04-17",3510.0,3680.0,3280.0,3610.0,14600],["2023-04-18",3610.0,3700.0,3490.0,3640.0,19000],["2023-04-19",3490.0,3670.0,3490.0,3660.0,22200],["2023-04-20",3670.0,3900.0,3640.0,3890.0,202100],["2023-04-21",3950.0,4100.0,3950.0,4040.0,153200],["2023-04-24",3770.0,4100.0,3770.0,3960.0,71700],["2023-04-25",4050.0,4050.0,3800.0,3960.0,102900],["2023-04-26",3960.0,3960.0,3810.0,3810.0,29500],["2023-04-27",3980.0,3990.0,3800.0,3950.0,184700],["2023-04-28",4050.0,4050.0,3860.0,3960.0,45200],["2023-05-04",3970.0,4130.0,3950.0,3960.0,99400],["2023-05-05",3970.0,4050.0,3950.0,4040.0,44600],["2023-05-08",4040.0,4100.0,4000.0,4050.0,41800],["2023-05-09",4050.0,4330.0,4040.0,4330.0,501000],["2023-05-10",4520.0,4630.0,4490.0,4630.0,465000],["2023-05-11",4760.0,4820.0,4630.0,4780.0,264500],["2023-05-12",4950.0,4950.0,4500.0,4590.0,185000],["2023-05-15",4860.0,4860.0,4590.0,4700.0,213200],["2023-05-16",4700.0,4980.0,4550.0,4900.0,297000],["2023-05-17",4910.0,5240.0,4910.0,5240.0,619800],["2023-05-18",5570.0,5600.0,5310.0,5600.0,445700],["2023-05-19",5940.0,5980.0,5610.0,5700.0,850000],["2023-05-22",5740.0,5970.0,5400.0,5900.0,722000],["2023-05-23",5930.0,6220.0,5930.0,6180.0,306900],["2023-05-24",6200.0,6600.0,6100.0,6580.0,384700],["2023-05-25",6800.0,6870.0,6500.0,6710.0,541900],["2023-05-26",6900.0,6900.0,6400.0,6560.0,263500],["2023-05-29",6420.0,6700.0,6200.0,6280.0,392200],["2023-05-30",6280.0,6710.0,6180.0,6710.0,863300],["2023-05-31",6850.0,6950.0,6700.0,6740.0,406300],["2023-06-01",6720.0,6770.0,6360.0,6700.0,508800],["2023-06-02",6700.0,6700.0,6300.0,6300.0,311000],["2023-06-05",6350.0,6600.0,6300.0,6450.0,196500],["2023-06-06",6450.0,6500.0,6350.0,6400.0,171600],["2023-06-07",6500.0,6500.0,6100.0,6390.0,336700],["2023-06-08",6360.0,6500.0,6300.0,6320.0,385300],["2023-06-09",6350.0,6490.0,6300.0,6390.0,222500],["2023-06-12",6490.0,6830.0,6490.0,6830.0,599400],["2023-06-13",7180.0,7200.0,6840.0,6970.0,485300],["2023-06-14",7160.0,7160.0,6600.0,6600.0,371600],["2023-06-15",6600.0,6800.0,6560.0,6700.0,253000],["2023-06-16",6820.0,6820.0,6260.0,6470.0,193100],["2023-06-19",6470.0,6470.0,6050.0,6100.0,266100],["2023-06-20",6100.0,6320.0,6000.0,6300.0,145500],["2023-06-21",6400.0,6740.0,6400.0,6670.0,521100],["2023-06-22",6740.0,6740.0,6500.0,6570.0,127400],["2023-06-23",6340.0,6690.0,6340.0,6350.0,172000],["2023-06-26",6350.0,6740.0,6250.0,6500.0,208600],["2023-06-27",6600.0,6700.0,6360.0,6700.0,224600],["2023-06-28",6800.0,6800.0,6500.0,6500.0,133100],["2023-06-29",6700.0,6700.0,6300.0,6540.0,108000],["2023-06-30",6350.0,6650.0,6300.0,6350.0,97200],["2023-07-03",6480.0,6590.0,6210.0,6550.0,261600],["2023-07-04",6690.0,6690.0,6400.0,6600.0,158700],["2023-07-05",6700.0,6750.0,6590.0,6640.0,281000],["2023-07-06",6640.0,6700.0,6310.0,6310.0,140500],["2023-07-07",6310.0,6540.0,6300.0,6370.0,146600],["2023-07-10",6460.0,6460.0,6340.0,6440.0,215100],["2023-07-11",6500.0,6500.0,6390.0,6480.0,203300],["2023-07-12",6480.0,6500.0,6400.0,6480.0,178400],["2023-07-13",6400.0,6880.0,6400.0,6720.0,461800],["2023-07-14",6720.0,6890.0,6590.0,6700.0,259300],["2023-07-17",6800.0,6800.0,6550.0,6600.0,197700],["2023-07-18",6700.0,6700.0,6400.0,6580.0,144900],["2023-07-19",6620.0,6650.0,6510.0,6540.0,158900],["2023-07-20",6600.0,6600.0,6470.0,6560.0,154400],["2023-07-21",6560.0,7010.0,6560.0,7010.0,702500],["2023-07-24",7480.0,7500.0,7250.0,7500.0,597800],["2023-07-25",8000.0,8020.0,7440.0,7900.0,686100],["2023-07-26",8000.0,8000.0,7370.0,7890.0,389100],["2023-07-27",7990.0,7990.0,7570.0,7700.0,271000],["2023-07-28",7570.0,7880.0,7520.0,7600.0,280800],["2023-07-31",7880.0,7920.0,7480.0,7650.0,326900],["2023-08-01",7720.0,7840.0,7560.0,7580.0,226200],["2023-08-02",7530.0,7580.0,7350.0,7350.0,245600],["2023-08-03",7350.0,7400.0,7260.0,7270.0,254100],["2023-08-04",7270.0,7500.0,7200.0,7450.0,175400],["2023-08-07",7500.0,7590.0,7380.0,7550.0,308300],["2023-08-08",7550.0,7550.0,7260.0,7450.0,206700],["2023-08-09",7450.0,7450.0,7380.0,7450.0,209200],["2023-08-10",7450.0,7970.0,7350.0,7970.0,829900],["2023-08-11",7970.0,7970.0,7500.0,7970.0,246800],["2023-08-14",8090.0,8090.0,7600.0,7860.0,292200],["2023-08-15",7800.0,7880.0,7780.0,7800.0,245200],["2023-08-16",7900.0,7900.0,7750.0,7780.0,206100],["2023-08-17",7780.0,7950.0,7300.0,7620.0,180500],["2023-08-18",7620.0,7650.0,7090.0,7090.0,542700],["2023-08-21",7110.0,7110.0,6600.0,7000.0,171200],["2023-08-22",6910.0,7100.0,6700.0,6800.0,213300],["2023-08-23",6800.0,6980.0,6800.0,6880.0,323100],["2023-08-24",6880.0,6950.0,6800.0,6880.0,161200],["2023-08-25",6900.0,6900.0,6700.0,6880.0,163800],["2023-08-28",6900.0,6950.0,6810.0,6920.0,183700],["2023-08-29",6920.0,7400.0,6880.0,7400.0,584200],["2023-08-30",7590.0,7590.0,7390.0,7420.0,183300],["2023-08-31",7450.0,7450.0,7100.0,7260.0,363200],["2023-09-05",7270.0,7400.0,7220.0,7300.0,199000],["2023-09-06",7300.0,7400.0,7200.0,7320.0,163200],["2023-09-07",7370.0,7370.0,7100.0,7100.0,287100],["2023-09-08",7100.0,7590.0,7100.0,7590.0,952300],["2023-09-11",7700.0,7800.0,7320.0,7490.0,285300],["2023-09-12",7550.0,7550.0,7000.0,7200.0,655500],["2023-09-13",7250.0,7250.0,6800.0,6830.0,423400],["2023-09-14",6830.0,7120.0,6600.0,7000.0,596000],["2023-09-15",7000.0,7130.0,6800.0,7050.0,165500],["2023-09-18",7100.0,7130.0,6850.0,7000.0,294200],["2023-09-19",7030.0,7040.0,6950.0,7010.0,217200],["2023-09-20",7050.0,7400.0,7050.0,7320.0,321200],["2023-09-21",7350.0,7500.0,7000.0,7000.0,337200],["2023-09-22",7250.0,7250.0,6900.0,7010.0,331500],["2023-09-25",7200.0,7200.0,6900.0,7000.0,182700],["2023-09-26",6950.0,7050.0,6900.0,7000.0,171300],["2023-09-27",7020.0,7020.0,6850.0,6900.0,163200],["2023-09-28",6950.0,6970.0,6890.0,6900.0,113500],["2023-09-29",6930.0,6980.0,6600.0,6760.0,185200],["2023-10-02",7080.0,7080.0,6770.0,6840.0,158000],["2023-10-03",7000.0,7000.0,6600.0,6680.0,187600],["2023-10-04",6250.0,6750.0,6250.0,6630.0,127100],["2023-10-05",6700.0,6700.0,6500.0,6500.0,140300],["2023-10-06",6500.0,6550.0,6350.0,6480.0,146200],["2023-10-09",6500.0,6530.0,6300.0,6500.0,126000],["2023-10-10",6500.0,6550.0,6410.0,6550.0,116600],["2023-10-11",6580.0,6600.0,6520.0,6600.0,111800],["2023-10-12",6620.0,6900.0,6600.0,6890.0,172100],["2023-10-13",6750.0,6920.0,6600.0,6790.0,154500],["2023-10-16",6800.0,6820.0,6500.0,6560.0,112900],["2023-10-17",6460.0,6650.0,6460.0,6590.0,125400],["2023-10-18",6250.0,6600.0,6250.0,6560.0,109300],["2023-10-19",6550.0,6570.0,6250.0,6250.0,119700],["2023-10-20",6290.0,6500.0,6230.0,6500.0,159200],["2023-10-23",6500.0,6550.0,6400.0,6450.0,107900],["2023-10-24",6450.0,6450.0,6400.0,6450.0,123600],["2023-10-25",6450.0,6550.0,6440.0,6500.0,112100],["2023-10-26",6470.0,6520.0,6050.0,6100.0,141400],["2023-10-27",6130.0,6150.0,5800.0,6150.0,128300],["2023-10-30",6150.0,6170.0,6000.0,6080.0,104300],["2023-10-31",6110.0,6110.0,5800.0,5950.0,112500],["2023-11-01",5950.0,6360.0,5600.0,5870.0,89400],["2023-11-02",5900.0,6000.0,5870.0,6000.0,113600],["2023-11-03",6000.0,6000.0,5650.0,5650.0,118900],["2023-11-06",5700.0,5850.0,5650.0,5830.0,103400],["2023-11-07",5850.0,5850.0,5770.0,5840.0,116900],["2023-11-08",5850.0,6000.0,5790.0,6000.0,159200],["2023-11-09",6020.0,6130.0,5950.0,6100.0,118300],["2023-11-10",6080.0,6100.0,5700.0,6050.0,123700],["2023-11-13",6030.0,6050.0,5830.0,5850.0,166100],["2023-11-14",5870.0,5950.0,5850.0,5930.0,131300],["2023-11-15",5950.0,6030.0,5940.0,6000.0,156200],["2023-11-16",6020.0,6020.0,5900.0,6000.0,112700],["2023-11-17",6000.0,6010.0,5900.0,5970.0,123800],["2023-11-20",5610.0,5970.0,5610.0,5950.0,77300],["2023-11-21",5970.0,6000.0,5950.0,5980.0,102200],["2023-11-22",6000.0,6390.0,6000.0,6390.0,238200],["2023-11-23",6810.0,6830.0,6810.0,6830.0,159700],["2023-11-24",6900.0,6930.0,6470.0,6820.0,163300],["2023-11-27",6870.0,6870.0,6700.0,6760.0,107900],["2023-11-28",6750.0,6800.0,6650.0,6790.0,121200],["2023-11-29",6790.0,6940.0,6790.0,6910.0,106200],["2023-11-30",6930.0,6930.0,6500.0,6790.0,116800],["2023-12-01",6800.0,6830.0,6750.0,6800.0,122000],["2023-12-04",6850.0,7050.0,6800.0,6930.0,116000],["2023-12-05",6930.0,6950.0,6500.0,6920.0,142300],["2023-12-06",6920.0,6950.0,6900.0,6930.0,95400],["2023-12-07",7050.0,7100.0,6850.0,6870.0,103000],["2023-12-08",6900.0,7200.0,6850.0,7040.0,255000],["2023-12-11",7050.0,7100.0,6970.0,7040.0,127300],["2023-12-12",7040.0,7050.0,6800.0,7000.0,107700],["2023-12-13",7000.0,7030.0,6750.0,6880.0,81700],["2023-12-14",6900.0,7000.0,6800.0,6880.0,96900],["2023-12-15",6910.0,6950.0,6660.0,6660.0,96600],["2023-12-18",6660.0,6700.0,6500.0,6580.0,83200],["2023-12-19",6600.0,6610.0,6500.0,6610.0,86300],["2023-12-20",6610.0,6620.0,6400.0,6610.0,82400],["2023-12-21",6610.0,6610.0,6400.0,6490.0,90300],["2023-12-22",6500.0,6550.0,6480.0,6500.0,84900],["2023-12-25",6500.0,6550.0,6480.0,6500.0,72200],["2023-12-26",6500.0,6550.0,6500.0,6510.0,91100],["2023-12-27",6530.0,6590.0,6510.0,6530.0,102000],["2023-12-28",6530.0,6550.0,6500.0,6530.0,82400],["2023-12-29",6550.0,6550.0,6390.0,6480.0,103000],["2024-01-02",6480.0,6490.0,6400.0,6440.0,118600],["2024-01-03",6450.0,6460.0,6400.0,6460.0,100100],["2024-01-04",6450.0,6460.0,6400.0,6430.0,94200],["2024-01-05",6400.0,6430.0,6370.0,6400.0,95600],["2024-01-08",6420.0,6420.0,6210.0,6330.0,124100],["2024-01-09",6350.0,6350.0,6200.0,6210.0,130800],["2024-01-10",6210.0,6230.0,5780.0,6100.0,341900],["2024-01-11",6200.0,6300.0,6150.0,6300.0,106200],["2024-01-12",6250.0,6400.0,6000.0,6100.0,144600],["2024-01-15",6450.0,6450.0,5900.0,5900.0,183100],["2024-01-16",5900.0,5960.0,5700.0,5930.0,141200],["2024-01-17",5930.0,6000.0,5930.0,6000.0,88200],["2024-01-18",6000.0,6100.0,5880.0,6060.0,113700],["2024-01-19",6100.0,6150.0,6000.0,6130.0,104200],["2024-01-22",6130.0,6150.0,6080.0,6130.0,91600],["2024-01-23",6150.0,6150.0,6000.0,6130.0,89800],["2024-01-24",6150.0,6150.0,6070.0,6130.0,143100],["2024-01-25",6100.0,6130.0,6000.0,6050.0,82500],["2024-01-26",6050.0,6060.0,6000.0,6050.0,76200],["2024-01-29",6060.0,6100.0,5770.0,5990.0,82300],["2024-01-30",6000.0,6030.0,5970.0,6030.0,83000],["2024-01-31",6030.0,6030.0,5950.0,6000.0,95400],["2024-02-01",6000.0,6000.0,5850.0,5980.0,80900],["2024-02-02",5980.0,6000.0,5780.0,5960.0,130800],["2024-02-05",5970.0,6350.0,5900.0,6140.0,206000],["2024-02-06",6140.0,6200.0,6030.0,6100.0,82200],["2024-02-07",6100.0,6100.0,5970.0,6090.0,122600],["2024-02-15",6090.0,6150.0,6050.0,6100.0,93700],["2024-02-16",6090.0,6200.0,6090.0,6190.0,98000],["2024-02-19",6200.0,6200.0,6140.0,6200.0,91900],["2024-02-20",6200.0,6200.0,6070.0,6200.0,82900],["2024-02-21",6200.0,6200.0,6130.0,6170.0,75600],["2024-02-22",6200.0,6200.0,6110.0,6200.0,130000],["2024-02-23",6180.0,6230.0,6130.0,6160.0,102200],["2024-02-26",6170.0,6200.0,6140.0,6160.0,92600],["2024-02-27",6180.0,6180.0,6120.0,6180.0,110300],["2024-02-28",6200.0,6200.0,6130.0,6160.0,94800],["2024-02-29",6180.0,6180.0,6050.0,6110.0,86300],["2024-03-01",6150.0,6150.0,6000.0,6100.0,133500],["2024-03-04",6130.0,6180.0,6020.0,6090.0,90300],["2024-03-05",6100.0,6100.0,6010.0,6090.0,104500],["2024-03-06",6080.0,6090.0,6000.0,6030.0,82600],["2024-03-07",6030.0,6070.0,6000.0,6060.0,86800],["2024-03-08",6060.0,6060.0,6000.0,6000.0,82100],["2024-03-11",6050.0,6050.0,5950.0,6000.0,131600],["2024-03-12",6000.0,6030.0,5980.0,6000.0,77400],["2024-03-13",6020.0,6020.0,5990.0,6010.0,84100],["2024-03-14",6020.0,6020.0,5970.0,6000.0,84200],["2024-03-15",6000.0,6010.0,5920.0,6000.0,88100],["2024-03-18",5900.0,6020.0,5900.0,5910.0,165800],["2024-03-19",5950.0,5950.0,5600.0,5910.0,76300],["2024-03-20",5930.0,5930.0,5900.0,5900.0,96900],["2024-03-21",5890.0,5900.0,5860.0,5900.0,115200],["2024-03-22",5900.0,5950.0,5700.0,5890.0,106900],["2024-03-25",5890.0,5950.0,5850.0,5890.0,88200],["2024-03-26",5900.0,5900.0,5850.0,5890.0,98900],["2024-03-27",5890.0,5890.0,5850.0,5870.0,81400],["2024-03-28",5870.0,5880.0,5460.0,5870.0,93300],["2024-03-29",5890.0,5930.0,5460.0,5890.0,135000],["2024-04-01",5880.0,5880.0,5760.0,5840.0,70900],["2024-04-02",5790.0,5800.0,5510.0,5680.0,81500],["2024-04-03",5680.0,5680.0,5560.0,5680.0,101800],["2024-04-04",5700.0,5720.0,5660.0,5690.0,72300],["2024-04-05",5690.0,5690.0,5500.0,5690.0,98800],["2024-04-08",5950.0,5950.0,5440.0,5690.0,185500],["2024-04-09",5700.0,5700.0,5450.0,5600.0,50300],["2024-04-10",5600.0,5840.0,5500.0,5740.0,63400],["2024-04-11",5730.0,5730.0,5510.0,5510.0,170900],["2024-04-12",5700.0,5700.0,5350.0,5400.0,172800],["2024-04-15",5550.0,5550.0,5030.0,5030.0,255700],["2024-04-16",5040.0,5040.0,4680.0,4690.0,115800],["2024-04-17",4800.0,5010.0,4550.0,4780.0,98500],["2024-04-19",4780.0,4780.0,4450.0,4550.0,179200],["2024-04-22",4550.0,4650.0,4500.0,4600.0,46900],["2024-04-23",4620.0,4630.0,4550.0,4560.0,65700],["2024-04-24",4580.0,4630.0,4580.0,4630.0,52700],["2024-04-25",4600.0,4700.0,4500.0,4600.0,74000],["2024-04-26",4660.0,4660.0,4500.0,4590.0,73100],["2024-05-02",4600.0,4600.0,4500.0,4580.0,51100],["2024-05-03",4580.0,4580.0,4260.0,4550.0,61100],["2024-05-06",4550.0,4550.0,4450.0,4460.0,94200],["2024-05-07",4450.0,4450.0,4220.0,4300.0,140300],["2024-05-08",4350.0,4350.0,4250.0,4270.0,272100],["2024-05-09",4270.0,4270.0,4200.0,4200.0,130100],["2024-05-10",4200.0,4200.0,4000.0,4100.0,428100],["2024-05-13",4100.0,4120.0,4070.0,4100.0,109700],["2024-05-14",4100.0,4380.0,4100.0,4380.0,124500],["2024-05-15",4680.0,4680.0,4680.0,4680.0,156700],["2024-05-16",5000.0,5000.0,5000.0,5000.0,126600],["2024-05-17",5350.0,5350.0,5000.0,5350.0,669700],["2024-05-20",5700.0,5710.0,5500.0,5700.0,240100],["2024-05-21",5700.0,5730.0,5310.0,5700.0,169200],["2024-05-22",5700.0,5710.0,5310.0,5310.0,191200],["2024-05-23",5350.0,5350.0,5150.0,5340.0,190300],["2024-05-24",5340.0,5350.0,4970.0,4970.0,147600],["2024-05-27",4970.0,4970.0,4900.0,4950.0,76200],["2024-05-28",4910.0,5080.0,4910.0,5060.0,113800],["2024-05-29",5190.0,5330.0,5170.0,5280.0,149500],["2024-05-30",5300.0,5350.0,5100.0,5150.0,78800],["2024-05-31",5200.0,5200.0,5050.0,5130.0,92900],["2024-06-03",5130.0,5180.0,5110.0,5130.0,114400],["2024-06-04",5130.0,5150.0,5050.0,5060.0,77400],["2024-06-05",5060.0,5130.0,5050.0,5100.0,113900],["2024-06-06",5110.0,5150.0,5070.0,5080.0,77800],["2024-06-07",5080.0,5080.0,5000.0,5080.0,81400],["2024-06-10",5150.0,5150.0,5050.0,5080.0,100900],["2024-06-11",5080.0,5120.0,5070.0,5080.0,83300],["2024-06-12",5090.0,5150.0,5080.0,5150.0,94200],["2024-06-13",5200.0,5300.0,5200.0,5300.0,104000],["2024-06-14",5300.0,5350.0,5250.0,5250.0,105800],["2024-06-17",5210.0,5230.0,5150.0,5150.0,137600],["2024-06-18",5150.0,5150.0,5080.0,5110.0,73600],["2024-06-19",5130.0,5130.0,5060.0,5110.0,64200],["2024-06-20",5130.0,5130.0,5070.0,5100.0,51000],["2024-06-21",5150.0,5150.0,5000.0,5050.0,58800],["2024-06-24",5050.0,5110.0,5030.0,5050.0,105600],["2024-06-25",5070.0,5100.0,4850.0,4850.0,197600],["2024-06-26",4870.0,4900.0,4850.0,4850.0,66000],["2024-06-27",4880.0,4880.0,4800.0,4850.0,41400],["2024-06-28",4900.0,4920.0,4800.0,4800.0,70200],["2024-07-01",4800.0,4820.0,4500.0,4820.0,46400],["2024-07-02",4820.0,4870.0,4700.0,4820.0,61300],["2024-07-03",4820.0,4850.0,4820.0,4850.0,45800],["2024-07-04",4850.0,5180.0,4790.0,5180.0,292900],["2024-07-05",5200.0,5370.0,5180.0,5290.0,126700],["2024-07-08",5300.0,5300.0,4920.0,5030.0,89900],["2024-07-09",5030.0,5050.0,4970.0,5050.0,65700],["2024-07-10",5020.0,5250.0,5020.0,5160.0,121900],["2024-07-11",5160.0,5190.0,5100.0,5180.0,52000],["2024-07-12",5180.0,5440.0,5150.0,5350.0,117100],["2024-07-15",5340.0,5380.0,5290.0,5350.0,84700],["2024-07-16",5350.0,5350.0,5260.0,5280.0,57200],["2024-07-17",5280.0,5280.0,5080.0,5230.0,58900],["2024-07-18",5230.0,5240.0,5100.0,5230.0,54500],["2024-07-19",5230.0,5230.0,5100.0,5130.0,51500],["2024-07-22",5130.0,5170.0,4950.0,5170.0,66300],["2024-07-23",5170.0,5170.0,4810.0,4990.0,72300],["2024-07-24",4990.0,5030.0,4850.0,5030.0,125700],["2024-07-25",5040.0,5050.0,4940.0,5040.0,54400],["2024-07-26",5040.0,5070.0,5010.0,5060.0,55900],["2024-07-29",5060.0,5100.0,5050.0,5080.0,52000],["2024-07-30",5080.0,5170.0,5080.0,5160.0,139000],["2024-07-31",5170.0,5440.0,5170.0,5440.0,268900],["2024-08-01",5440.0,5440.0,5250.0,5330.0,56400],["2024-08-02",5330.0,5330.0,5150.0,5290.0,68800],["2024-08-05",5270.0,5270.0,4940.0,5090.0,92000],["2024-08-06",5090.0,5160.0,5000.0,5090.0,67400],["2024-08-07",5090.0,5160.0,5090.0,5150.0,73900],["2024-08-08",5150.0,5250.0,5150.0,5250.0,63500],["2024-08-09",5250.0,5380.0,5250.0,5360.0,176500],["2024-08-12",5360.0,5380.0,5250.0,5350.0,54000],["2024-08-13",5350.0,5390.0,5320.0,5380.0,127800],["2024-08-14",5400.0,5440.0,5380.0,5400.0,55300],["2024-08-15",5400.0,5420.0,5270.0,5390.0,44200],["2024-08-16",5390.0,5730.0,5370.0,5540.0,173300],["2024-08-19",5550.0,5600.0,5390.0,5450.0,86600],["2024-08-20",5450.0,5490.0,5350.0,5450.0,109800],["2024-08-21",5470.0,5550.0,5400.0,5470.0,86600],["2024-08-22",5400.0,5490.0,5330.0,5470.0,61400],["2024-08-23",5500.0,5500.0,5380.0,5400.0,72400],["2024-08-26",5400.0,5420.0,5300.0,5370.0,105300],["2024-08-27",5380.0,5400.0,5200.0,5370.0,105100],["2024-08-28",5370.0,5370.0,5280.0,5350.0,66500],["2024-08-29",5350.0,5370.0,5100.0,5250.0,48400],["2024-08-30",5270.0,5300.0,5240.0,5260.0,59300],["2024-09-04",5250.0,5280.0,5000.0,5200.0,153500],["2024-09-05",5250.0,5280.0,5200.0,5200.0,60000],["2024-09-06",5200.0,5360.0,5200.0,5360.0,132200],["2024-09-09",5360.0,5420.0,5300.0,5420.0,107000],["2024-09-10",5420.0,5450.0,5300.0,5300.0,45500],["2024-09-11",5300.0,5300.0,5100.0,5150.0,57800],["2024-09-12",5150.0,5300.0,5150.0,5300.0,66600],["2024-09-13",5300.0,5300.0,5200.0,5250.0,54100],["2024-09-16",5270.0,5330.0,5250.0,5270.0,44900],["2024-09-17",5270.0,5330.0,5270.0,5270.0,42900],["2024-09-18",5270.0,5310.0,5210.0,5310.0,41700],["2024-09-19",5310.0,5330.0,5200.0,5310.0,42800],["2024-09-20",5330.0,5600.0,5330.0,5460.0,147700],["2024-09-23",5470.0,5510.0,5100.0,5460.0,73200],["2024-09-24",5470.0,5590.0,5400.0,5460.0,163900],["2024-09-25",5460.0,5530.0,5400.0,5450.0,73400],["2024-09-26",5450.0,5470.0,5400.0,5400.0,82500],["2024-09-27",5400.0,5450.0,5400.0,5450.0,68700],["2024-09-30",5450.0,5500.0,5350.0,5450.0,90600],["2024-10-01",5450.0,5520.0,5440.0,5510.0,102700],["2024-10-02",5510.0,5520.0,5400.0,5520.0,85600],["2024-10-03",5550.0,5550.0,5420.0,5500.0,59400],["2024-10-04",5500.0,5500.0,5350.0,5480.0,44700],["2024-10-07",5480.0,5500.0,5310.0,5350.0,50400],["2024-10-08",5350.0,5400.0,5300.0,5350.0,93000],["2024-10-09",5370.0,5430.0,5300.0,5350.0,72800],["2024-10-10",5350.0,5460.0,5330.0,5450.0,131600],["2024-10-11",5500.0,5550.0,5450.0,5470.0,116900],["2024-10-14",5480.0,5850.0,5480.0,5850.0,267600],["2024-10-15",5900.0,6250.0,5890.0,6200.0,737900],["2024-10-16",6500.0,6500.0,5770.0,5770.0,603200],["2024-10-17",5770.0,5820.0,5390.0,5480.0,469800],["2024-10-18",5470.0,5580.0,5400.0,5580.0,381800],["2024-10-21",5580.0,5970.0,5570.0,5970.0,675500],["2024-10-22",5970.0,6290.0,5970.0,6000.0,586900],["2024-10-23",6000.0,6120.0,5700.0,6030.0,322200],["2024-10-24",6010.0,6450.0,5900.0,6200.0,565400],["2024-10-25",6550.0,6550.0,6240.0,6460.0,431200],["2024-10-28",6500.0,6910.0,6500.0,6910.0,873100],["2024-10-29",6910.0,7240.0,6430.0,6720.0,619000],["2024-10-30",6740.0,7190.0,6730.0,7190.0,1043400],["2024-10-31",7310.0,7690.0,7290.0,7690.0,951300],["2024-11-01",8020.0,8220.0,7710.0,8220.0,1783800],["2024-11-04",8260.0,8790.0,8250.0,8740.0,920900],["2024-11-05",8750.0,8870.0,8130.0,8130.0,987700],["2024-11-06",8130.0,8260.0,7600.0,7830.0,884500],["2024-11-07",7850.0,8370.0,7850.0,8370.0,609200],["2024-11-08",8370.0,8800.0,7790.0,7790.0,886300],["2024-11-11",7790.0,8080.0,7300.0,7800.0,857200],["2024-11-12",7800.0,8000.0,7800.0,7880.0,445700],["2024-11-13",7900.0,8430.0,7890.0,8300.0,628700],["2024-11-14",8320.0,8500.0,8230.0,8310.0,413900],["2024-11-15",8320.0,8520.0,8230.0,8300.0,448200],["2024-11-18",8300.0,8320.0,7800.0,8300.0,527200],["2024-11-19",8250.0,8340.0,7720.0,7720.0,491600],["2024-11-20",7720.0,7720.0,7180.0,7180.0,787900],["2024-11-21",7010.0,7680.0,6920.0,7550.0,652900],["2024-11-22",7500.0,8070.0,7500.0,8020.0,484300],["2024-11-25",8020.0,8210.0,8010.0,8060.0,355100],["2024-11-26",8060.0,8150.0,8000.0,8120.0,424400],["2024-11-27",8120.0,8220.0,8060.0,8110.0,422300],["2024-11-28",8110.0,8670.0,8030.0,8670.0,1504700],["2024-11-29",8680.0,9140.0,8680.0,9070.0,561000],["2024-12-02",9100.0,9350.0,8800.0,9080.0,502000],["2024-12-03",9070.0,9440.0,9040.0,9440.0,716100],["2024-12-04",9510.0,9610.0,8780.0,8780.0,1162100],["2024-12-05",8790.0,8830.0,8190.0,8370.0,1602200],["2024-12-06",8400.0,8720.0,8340.0,8670.0,1018000],["2024-12-09",8500.0,8590.0,8080.0,8280.0,708100],["2024-12-10",8290.0,8600.0,8150.0,8310.0,736100],["2024-12-11",8350.0,8610.0,8150.0,8280.0,790800],["2024-12-12",8300.0,8400.0,8160.0,8400.0,289100],["2024-12-13",8390.0,8580.0,8200.0,8210.0,389200],["2024-12-16",8210.0,8460.0,8210.0,8410.0,263400],["2024-12-17",8450.0,8750.0,8450.0,8600.0,658600],["2024-12-18",8600.0,8780.0,8600.0,8700.0,305700],["2024-12-19",8510.0,8600.0,8200.0,8390.0,406900],["2024-12-20",8330.0,8540.0,8200.0,8340.0,430500],["2024-12-23",8500.0,8500.0,8300.0,8400.0,236400],["2024-12-24",8300.0,8370.0,8070.0,8100.0,504700],["2024-12-25",8080.0,8100.0,7900.0,7920.0,376000],["2024-12-26",7920.0,8470.0,7920.0,8430.0,465600],["2024-12-27",8450.0,8700.0,8420.0,8470.0,443500],["2024-12-30",8070.0,8330.0,8070.0,8230.0,259300],["2024-12-31",8030.0,8450.0,8030.0,8150.0,324000],["2025-01-02",8160.0,8240.0,8000.0,8240.0,202800],["2025-01-03",8210.0,8220.0,8090.0,8100.0,176400],["2025-01-06",8050.0,8230.0,8050.0,8080.0,236900],["2025-01-07",8640.0,8640.0,8640.0,8640.0,635600],["2025-01-08",9240.0,9240.0,8810.0,9240.0,1447800],["2025-01-09",9300.0,9880.0,9100.0,9150.0,1197400],["2025-01-10",9200.0,9250.0,8530.0,8620.0,943000],["2025-01-13",8640.0,8660.0,8050.0,8400.0,644800],["2025-01-14",8450.0,8950.0,8410.0,8860.0,533300],["2025-01-15",8880.0,9120.0,8810.0,8970.0,447900],["2025-01-16",9000.0,9080.0,8630.0,8630.0,388800],["2025-01-17",8620.0,8870.0,8580.0,8680.0,481100],["2025-01-20",8800.0,8940.0,8790.0,8890.0,313700],["2025-01-21",8890.0,8950.0,8600.0,8600.0,331900],["2025-01-22",8610.0,8690.0,8210.0,8410.0,402600],["2025-01-23",8420.0,8540.0,8200.0,8350.0,316200],["2025-01-24",8380.0,8410.0,8260.0,8290.0,245600],["2025-02-03",8270.0,8790.0,8270.0,8790.0,523200],["2025-02-04",8800.0,9060.0,8800.0,9030.0,321000],["2025-02-05",8990.0,8990.0,8700.0,8800.0,316200],["2025-02-06",8620.0,8740.0,8260.0,8510.0,491100],["2025-02-07",8700.0,8820.0,8660.0,8800.0,339100],["2025-02-10",8550.0,8690.0,8450.0,8450.0,238300],["2025-02-11",8500.0,8640.0,8450.0,8500.0,376100],["2025-02-12",8700.0,8700.0,8540.0,8550.0,279100],["2025-02-13",8550.0,8730.0,8550.0,8580.0,445900],["2025-02-14",8620.0,8630.0,8500.0,8540.0,261200],["2025-02-17",8600.0,8660.0,8200.0,8390.0,486000],["2025-02-18",8450.0,8560.0,8410.0,8410.0,279000],["2025-02-19",8500.0,8560.0,8350.0,8430.0,330200],["2025-02-20",8500.0,8560.0,8220.0,8220.0,531200],["2025-02-21",8220.0,8340.0,8220.0,8250.0,345200],["2025-02-24",8360.0,8370.0,7680.0,7900.0,501300],["2025-02-25",7950.0,8080.0,7640.0,7900.0,384000],["2025-02-26",7970.0,8010.0,7880.0,7960.0,240800],["2025-02-27",7960.0,8060.0,7960.0,8000.0,232700],["2025-02-28",8020.0,8040.0,7870.0,7900.0,230500],["2025-03-03",7950.0,7950.0,7900.0,7920.0,139800],["2025-03-04",7950.0,7950.0,7750.0,7750.0,297900],["2025-03-05",7780.0,7780.0,7510.0,7510.0,246200],["2025-03-06",7510.0,7640.0,7500.0,7540.0,218600],["2025-03-07",7540.0,7590.0,7500.0,7580.0,178500],["2025-03-10",7700.0,8110.0,7590.0,8110.0,396600],["2025-03-11",8120.0,8450.0,8120.0,8280.0,464400],["2025-03-12",8300.0,8370.0,8170.0,8250.0,273600],["2025-03-13",8280.0,8430.0,8100.0,8230.0,1532800],["2025-03-14",8230.0,8280.0,7700.0,8000.0,2575200],["2025-03-17",8050.0,8190.0,8020.0,8030.0,159800],["2025-03-18",8060.0,8170.0,8030.0,8130.0,228400],["2025-03-19",8160.0,8260.0,8040.0,8070.0,222200],["2025-03-20",8100.0,8170.0,7950.0,7990.0,227600],["2025-03-21",7990.0,8070.0,7990.0,8060.0,229300],["2025-03-24",8080.0,8460.0,8070.0,8360.0,457900],["2025-03-25",8370.0,8530.0,8370.0,8420.0,309900],["2025-03-26",8440.0,8480.0,8230.0,8300.0,247300],["2025-03-27",8430.0,8440.0,8280.0,8300.0,234200],["2025-03-28",8330.0,8480.0,8320.0,8410.0,434200],["2025-03-31",8410.0,8990.0,8410.0,8990.0,1036600],["2025-04-01",9570.0,9570.0,9000.0,9010.0,621600],["2025-04-02",9040.0,9300.0,9040.0,9200.0,394800],["2025-04-03",8790.0,8890.0,8560.0,8560.0,841600],["2025-04-04",7970.0,7970.0,7970.0,7970.0,290500],["2025-04-08",7420.0,7420.0,7420.0,7420.0,43300],["2025-04-09",6910.0,6910.0,6910.0,6910.0,345900],["2025-04-10",7390.0,7390.0,7340.0,7390.0,1191600],["2025-04-11",6910.0,7350.0,6880.0,7270.0,904200],["2025-04-14",7580.0,7580.0,7200.0,7300.0,179700],["2025-04-15",7300.0,7400.0,6890.0,6900.0,228300],["2025-04-16",6900.0,7100.0,6860.0,6900.0,397300],["2025-04-17",6900.0,7030.0,6890.0,6930.0,103500],["2025-04-18",6990.0,7410.0,6980.0,7410.0,363600],["2025-04-21",7790.0,7920.0,7420.0,7920.0,391200],["2025-04-22",8080.0,8150.0,7370.0,7900.0,322200],["2025-04-23",8360.0,8360.0,7830.0,7990.0,87900],["2025-04-24",7990.0,8340.0,7800.0,8000.0,213500],["2025-04-25",8000.0,8200.0,7950.0,8000.0,163200],["2025-04-28",8000.0,8510.0,8000.0,8270.0,302300],["2025-04-29",8370.0,8370.0,8140.0,8190.0,34000],["2025-05-05",8190.0,8190.0,8000.0,8160.0,219600],["2025-05-06",8350.0,8350.0,7900.0,7900.0,160800],["2025-05-07",7900.0,7910.0,7850.0,7850.0,58500],["2025-05-08",7900.0,8100.0,7880.0,8100.0,145400],["2025-05-09",8100.0,8150.0,7890.0,8050.0,94400],["2025-05-12",8070.0,8130.0,7970.0,8000.0,89900],["2025-05-13",8180.0,8180.0,7900.0,7960.0,107300],["2025-05-14",7800.0,7990.0,7800.0,7870.0,122400],["2025-05-15",8190.0,8190.0,7870.0,7950.0,68000],["2025-05-16",7950.0,8050.0,7850.0,8000.0,85400],["2025-05-19",7800.0,8190.0,7800.0,8130.0,124800],["2025-05-20",8130.0,8130.0,7890.0,7980.0,102200],["2025-05-21",8000.0,8100.0,7810.0,7820.0,68600],["2025-05-22",7950.0,7950.0,7800.0,7920.0,144400],["2025-05-23",7950.0,7960.0,7760.0,7900.0,154800],["2025-05-26",7880.0,7880.0,7750.0,7860.0,100700],["2025-05-27",7820.0,7950.0,7740.0,7780.0,179500],["2025-05-28",7780.0,7780.0,7600.0,7600.0,151000],["2025-05-29",7600.0,7890.0,7510.0,7780.0,100200],["2025-05-30",7780.0,7780.0,7600.0,7620.0,112100],["2025-06-02",7620.0,7700.0,7540.0,7690.0,78500],["2025-06-03",7700.0,7930.0,7670.0,7830.0,184400],["2025-06-04",7730.0,7890.0,7730.0,7830.0,371500],["2025-06-05",7820.0,8360.0,7820.0,8190.0,559800],["2025-06-06",8190.0,8190.0,8000.0,8000.0,260400],["2025-06-09",7980.0,8100.0,7800.0,7840.0,212500],["2025-06-10",7920.0,8080.0,7900.0,7940.0,629400],["2025-06-11",8200.0,8200.0,7940.0,7980.0,249800],["2025-06-12",8070.0,8140.0,7980.0,8000.0,311700],["2025-06-13",7830.0,8070.0,7830.0,7930.0,394700],["2025-06-16",7810.0,8100.0,7810.0,8040.0,157500],["2025-06-17",8010.0,8050.0,7990.0,8030.0,190000],["2025-06-18",8070.0,8080.0,7900.0,7960.0,273500],["2025-06-19",7990.0,8100.0,7990.0,8000.0,180400],["2025-06-20",8020.0,8100.0,8020.0,8030.0,357300],["2025-06-23",8030.0,8070.0,7930.0,8040.0,252200],["2025-06-24",8100.0,8150.0,8050.0,8080.0,133800],["2025-06-25",8100.0,8410.0,8060.0,8220.0,291300],["2025-06-26",8110.0,8410.0,8110.0,8240.0,125300],["2025-06-27",8250.0,8250.0,8150.0,8180.0,145300],["2025-06-30",8180.0,8320.0,8180.0,8310.0,199400],["2025-07-01",8250.0,8690.0,8230.0,8540.0,266900],["2025-07-02",8540.0,8650.0,8480.0,8600.0,71600],["2025-07-03",8600.0,8790.0,8550.0,8600.0,1246200],["2025-07-04",8420.0,8700.0,8420.0,8600.0,133500],["2025-07-07",8420.0,8680.0,8420.0,8610.0,137700],["2025-07-08",8610.0,8800.0,8610.0,8650.0,151200],["2025-07-09",8650.0,8800.0,8610.0,8610.0,135000],["2025-07-10",8600.0,8900.0,8540.0,8730.0,213000],["2025-07-11",8800.0,9050.0,8740.0,9000.0,643700],["2025-07-14",9000.0,9400.0,8800.0,9350.0,1227900],["2025-07-15",9250.0,9450.0,9060.0,9110.0,559900],["2025-07-16",9110.0,9130.0,8750.0,8910.0,113700],["2025-07-17",8820.0,9150.0,8820.0,8970.0,758200],["2025-07-18",9100.0,9100.0,8850.0,8850.0,111900],["2025-07-21",9000.0,9190.0,8600.0,8990.0,935200],["2025-07-22",8680.0,9040.0,8680.0,9030.0,914600],["2025-07-23",9030.0,9030.0,8860.0,9030.0,248500],["2025-07-24",9100.0,9100.0,8800.0,9000.0,82000],["2025-07-25",8870.0,9030.0,8800.0,8830.0,105600],["2025-07-28",8950.0,8970.0,8830.0,8950.0,950000],["2025-07-29",9000.0,9000.0,8500.0,8500.0,107500],["2025-07-30",8750.0,8750.0,8500.0,8670.0,40600],["2025-07-31",9270.0,9270.0,9270.0,9270.0,171300],["2025-08-01",9910.0,9910.0,9300.0,9620.0,447200],["2025-08-04",9610.0,9610.0,9000.0,9140.0,198300],["2025-08-05",9450.0,9450.0,8980.0,8980.0,249200],["2025-08-06",8980.0,9310.0,8970.0,9110.0,149700],["2025-08-07",9120.0,9200.0,9000.0,9100.0,36700],["2025-08-08",9100.0,9140.0,8970.0,9000.0,74500],["2025-08-11",9030.0,9100.0,8910.0,8980.0,115200],["2025-08-12",9000.0,9050.0,8850.0,8950.0,89200],["2025-08-13",8950.0,9000.0,8800.0,8830.0,141800],["2025-08-14",9070.0,9070.0,8780.0,8880.0,148600],["2025-08-15",8950.0,8950.0,8720.0,8750.0,117100],["2025-08-18",8650.0,8880.0,8650.0,8750.0,36200],["2025-08-19",9260.0,9260.0,8900.0,8980.0,193100],["2025-08-20",8910.0,9190.0,8690.0,8990.0,109400],["2025-08-21",8990.0,9100.0,8880.0,8880.0,75300],["2025-08-22",8970.0,8970.0,8720.0,8950.0,82500],["2025-08-25",8970.0,9190.0,8950.0,8950.0,616800],["2025-08-26",9000.0,9570.0,8950.0,9570.0,1583900],["2025-08-27",10100.0,10200.0,9880.0,10100.0,760300],["2025-08-28",10300.0,10350.0,9870.0,10000.0,296000],["2025-08-29",10000.0,10000.0,9600.0,9750.0,422100],["2025-09-03",9840.0,9950.0,9550.0,9950.0,108000],["2025-09-04",9910.0,10100.0,9810.0,9840.0,182800],["2025-09-05",9830.0,9950.0,9670.0,9720.0,100200],["2025-09-08",9720.0,9800.0,9040.0,9040.0,278100],["2025-09-09",9040.0,9100.0,8690.0,8690.0,193600],["2025-09-10",8690.0,9070.0,8690.0,8910.0,58400],["2025-09-11",8800.0,9000.0,8550.0,8970.0,145400],["2025-09-12",9030.0,9080.0,8700.0,8730.0,66300],["2025-09-15",8730.0,8920.0,8600.0,8800.0,59500],["2025-09-16",8890.0,9230.0,8800.0,9200.0,816200],["2025-09-17",9320.0,9320.0,8930.0,8930.0,457200],["2025-09-18",8700.0,9200.0,8700.0,9150.0,217700],["2025-09-19",9100.0,9270.0,8900.0,8900.0,25800],["2025-09-22",8920.0,9100.0,8800.0,8850.0,34900],["2025-09-23",8900.0,8930.0,8770.0,8860.0,17500],["2025-09-24",9000.0,9000.0,8760.0,8780.0,30400],["2025-09-25",8990.0,8990.0,8730.0,8860.0,72900],["2025-09-26",8890.0,9090.0,8880.0,8960.0,25900],["2025-09-29",8960.0,9090.0,8730.0,9000.0,11800],["2025-09-30",8980.0,8980.0,8790.0,8940.0,60100],["2025-10-01",9000.0,9000.0,8640.0,8950.0,24300],["2025-10-02",8950.0,9100.0,8900.0,9100.0,363800],["2025-10-03",9160.0,9210.0,9000.0,9190.0,53500],["2025-10-06",9190.0,9800.0,9190.0,9300.0,339800],["2025-10-07",9300.0,9400.0,9110.0,9200.0,9300],["2025-10-08",9200.0,9400.0,9200.0,9300.0,799100],["2025-10-09",9000.0,9500.0,9000.0,9260.0,38100],["2025-10-10",9200.0,9350.0,9200.0,9350.0,800200],["2025-10-13",9350.0,9450.0,9260.0,9300.0,530700],["2025-10-14",9300.0,9350.0,9100.0,9170.0,61700],["2025-10-15",9170.0,9250.0,9080.0,9080.0,37800],["2025-10-16",9000.0,9150.0,8910.0,9000.0,81200],["2025-10-17",9200.0,9200.0,8900.0,8900.0,10600],["2025-10-20",9000.0,9520.0,8580.0,8880.0,20700],["2025-10-21",9000.0,9200.0,8690.0,9200.0,35400],["2025-10-22",8700.0,9350.0,8700.0,9350.0,24600],["2025-10-23",8760.0,9750.0,8760.0,9290.0,282000],["2025-10-24",9000.0,9700.0,8870.0,9290.0,51500],["2025-10-27",9200.0,9480.0,9200.0,9200.0,33600],["2025-10-28",8850.0,9470.0,8800.0,9250.0,20200],["2025-10-29",9310.0,9310.0,8950.0,9200.0,17100],["2025-10-30",9200.0,9470.0,9150.0,9200.0,8800],["2025-10-31",9060.0,9330.0,9060.0,9170.0,11400],["2025-11-03",9060.0,9360.0,8750.0,8990.0,53400],["2025-11-04",8900.0,8990.0,8800.0,8990.0,6300],["2025-11-05",8990.0,8990.0,8600.0,8780.0,17400],["2025-11-06",9000.0,9090.0,8750.0,8990.0,9200],["2025-11-07",8980.0,8980.0,8560.0,8800.0,32400],["2025-11-10",8800.0,8980.0,8520.0,8920.0,19400],["2025-11-11",8700.0,9000.0,8600.0,8900.0,30100],["2025-11-12",8900.0,9000.0,8660.0,8950.0,25400],["2025-11-13",9080.0,9080.0,8680.0,8880.0,33300],["2025-11-14",8800.0,8970.0,8600.0,8970.0,83300],["2025-11-17",8850.0,9180.0,8820.0,9180.0,70600],["2025-11-18",9140.0,9170.0,8850.0,9100.0,30700],["2025-11-19",9200.0,9200.0,8830.0,9150.0,45800],["2025-11-20",9000.0,9150.0,9000.0,9050.0,14600],["2025-11-21",9050.0,9200.0,8850.0,9050.0,112900],["2025-11-24",8800.0,9050.0,8800.0,9050.0,51200],["2025-11-25",9120.0,9150.0,8910.0,8960.0,85000],["2025-11-26",8960.0,9150.0,8960.0,9150.0,116900],["2025-11-27",9140.0,9200.0,9090.0,9200.0,20800],["2025-11-28",9100.0,9250.0,9050.0,9170.0,38700],["2025-12-01",9200.0,9200.0,9000.0,9160.0,80600],["2025-12-02",9650.0,9650.0,9010.0,9260.0,61300],["2025-12-03",9160.0,9220.0,9150.0,9180.0,16000],["2025-12-04",9180.0,9200.0,9100.0,9180.0,42200],["2025-12-05",9170.0,9180.0,9060.0,9090.0,28000],["2025-12-08",9290.0,9290.0,9080.0,9100.0,14000],["2025-12-09",9050.0,9200.0,9010.0,9150.0,20600],["2025-12-10",9140.0,9140.0,9060.0,9120.0,11300],["2025-12-11",8800.0,9140.0,8800.0,9010.0,6100],["2025-12-12",9050.0,9500.0,9010.0,9160.0,15400],["2025-12-15",9150.0,9150.0,8800.0,9090.0,10600],["2025-12-16",8500.0,9080.0,8500.0,9040.0,6900],["2025-12-17",8630.0,9190.0,8630.0,9090.0,3700],["2025-12-18",9090.0,9130.0,8830.0,9120.0,1600],["2025-12-19",9110.0,9110.0,8910.0,9080.0,3600],["2025-12-22",9070.0,9080.0,9050.0,9080.0,607200],["2025-12-23",8920.0,9100.0,8700.0,8900.0,617600],["2025-12-24",8900.0,9000.0,8810.0,8850.0,19800],["2025-12-25",9000.0,9000.0,8750.0,8750.0,36700],["2025-12-26",8760.0,8780.0,8500.0,8750.0,589000],["2025-12-29",8750.0,9350.0,8700.0,8700.0,836100],["2025-12-30",9090.0,9090.0,8620.0,8620.0,4600],["2025-12-31",8970.0,8970.0,8500.0,8500.0,39900],["2026-01-05",9000.0,9000.0,8300.0,8300.0,7100],["2026-01-06",8400.0,8750.0,8330.0,8700.0,48800],["2026-01-07",8700.0,9000.0,8450.0,8990.0,83900],["2026-01-08",8990.0,9000.0,8800.0,9000.0,43100],["2026-01-09",8890.0,9000.0,8450.0,8900.0,59500],["2026-01-12",8500.0,8900.0,8500.0,8900.0,20800],["2026-01-13",8600.0,9000.0,8600.0,9000.0,52000],["2026-01-14",9100.0,9200.0,8600.0,9000.0,38300],["2026-01-15",8800.0,9000.0,8680.0,9000.0,20100],["2026-01-16",8700.0,9000.0,8700.0,9000.0,11600],["2026-01-19",8700.0,9000.0,8700.0,8990.0,21700],["2026-01-20",8800.0,8980.0,8660.0,8950.0,22600],["2026-01-21",8600.0,8850.0,8550.0,8850.0,26100],["2026-01-22",8700.0,8990.0,8550.0,8880.0,41500],["2026-01-23",8800.0,8850.0,8600.0,8610.0,12100],["2026-01-26",8610.0,8800.0,8450.0,8800.0,335700],["2026-01-27",8610.0,8650.0,8500.0,8500.0,19400],["2026-01-28",8500.0,8500.0,8000.0,8390.0,30200],["2026-01-29",8350.0,8500.0,8350.0,8400.0,5700],["2026-01-30",8900.0,8950.0,8450.0,8640.0,72800],["2026-02-02",8900.0,8900.0,8450.0,8600.0,60600],["2026-02-03",8310.0,8690.0,8310.0,8500.0,841100],["2026-02-04",8500.0,8500.0,8310.0,8440.0,2300],["2026-02-05",8400.0,8400.0,8210.0,8400.0,15100],["2026-02-06",8010.0,8300.0,8010.0,8050.0,23700],["2026-02-09",8050.0,8490.0,7650.0,8200.0,1019000],["2026-02-10",7810.0,8190.0,7810.0,8000.0,52100],["2026-02-11",8190.0,8560.0,8000.0,8090.0,17500],["2026-02-12",8220.0,8220.0,7810.0,8090.0,1400],["2026-02-13",8090.0,8090.0,7730.0,7970.0,11000],["2026-02-23",8000.0,8490.0,7950.0,8000.0,7900],["2026-02-24",8000.0,8240.0,7810.0,8150.0,14400],["2026-02-25",8050.0,8090.0,7920.0,7950.0,18100],["2026-02-26",8000.0,8000.0,7900.0,7950.0,20200],["2026-02-27",7990.0,7990.0,7900.0,7940.0,8000],["2026-03-02",7900.0,7900.0,7400.0,7840.0,33700],["2026-03-03",7830.0,7830.0,7300.0,7580.0,308500],["2026-03-04",7540.0,7540.0,7100.0,7500.0,16000],["2026-03-05",7500.0,7500.0,7000.0,7000.0,46400],["2026-03-06",7000.0,7270.0,6550.0,6550.0,48600],["2026-03-09",6100.0,6550.0,6100.0,6100.0,145700],["2026-03-10",5680.0,6100.0,5680.0,5680.0,646300],["2026-03-11",6000.0,6070.0,5290.0,6070.0,765900],["2026-03-12",6080.0,6480.0,5950.0,6190.0,51000],["2026-03-13",6190.0,6470.0,5800.0,6130.0,141300],["2026-03-16",5800.0,6250.0,5800.0,6130.0,26700],["2026-03-17",6200.0,6200.0,5940.0,6100.0,343500],["2026-03-18",6070.0,6100.0,5940.0,6000.0,441900],["2026-03-19",6080.0,6080.0,5850.0,6040.0,43800],["2026-03-20",6080.0,6150.0,5790.0,6150.0,51000],["2026-03-23",6150.0,6150.0,5720.0,6130.0,27400],["2026-03-24",6130.0,6500.0,5800.0,6480.0,50800],["2026-03-25",6480.0,6600.0,6150.0,6400.0,1097800],["2026-03-26",6400.0,6440.0,6200.0,6400.0,15000],["2026-03-27",6120.0,6400.0,6120.0,6390.0,16800],["2026-03-30",6390.0,6390.0,6240.0,6300.0,7600],["2026-03-31",6300.0,6590.0,6200.0,6500.0,42300],["2026-04-01",6220.0,6600.0,6220.0,6600.0,11900],["2026-04-02",6590.0,6590.0,6190.0,6220.0,64600],["2026-04-03",6180.0,6540.0,6180.0,6250.0,6200],["2026-04-06",6260.0,6490.0,6170.0,6300.0,11300],["2026-04-07",6300.0,6300.0,6150.0,6160.0,7200],["2026-04-08",6160.0,6460.0,6120.0,6240.0,26000],["2026-04-09",6250.0,6390.0,6240.0,6240.0,19000],["2026-04-10",6370.0,6370.0,6200.0,6260.0,109200],["2026-04-13",6350.0,6350.0,6210.0,6210.0,6100],["2026-04-14",6270.0,6320.0,6170.0,6250.0,10000],["2026-04-15",6250.0,6300.0,5920.0,6120.0,9700],["2026-04-16",6200.0,6200.0,6100.0,6200.0,216700],["2026-04-17",5920.0,6400.0,5920.0,6170.0,181800],["2026-04-20",6170.0,6350.0,6170.0,6350.0,12100],["2026-04-21",6200.0,6290.0,6100.0,6210.0,65000],["2026-04-22",6240.0,6290.0,6210.0,6290.0,10600],["2026-04-23",6300.0,6320.0,6100.0,6110.0,100800],["2026-04-24",6120.0,6280.0,6090.0,6280.0,172800],["2026-04-28",6280.0,6490.0,6250.0,6400.0,26600],["2026-04-29",6370.0,6590.0,6280.0,6590.0,37400],["2026-05-04",6570.0,6570.0,6130.0,6390.0,77300],["2026-05-05",6300.0,6390.0,6130.0,6380.0,6700],["2026-05-06",6490.0,6490.0,6300.0,6300.0,1100],["2026-05-07",6300.0,6350.0,6000.0,6000.0,29900],["2026-05-08",6100.0,6300.0,6000.0,6300.0,6000],["2026-05-11",6440.0,6440.0,6020.0,6300.0,63200],["2026-05-12",6040.0,6290.0,6040.0,6100.0,1100],["2026-05-13",6100.0,6270.0,6100.0,6230.0,8700],["2026-05-14",6100.0,6230.0,6020.0,6230.0,3900],["2026-05-15",6100.0,6380.0,6010.0,6380.0,9900],["2026-05-18",6380.0,6380.0,6020.0,6360.0,121300],["2026-05-19",6030.0,6200.0,6000.0,6200.0,75500],["2026-05-20",6200.0,6200.0,6000.0,6200.0,8900],["2026-05-21",6000.0,6100.0,6000.0,6080.0,13500],["2026-05-22",6000.0,6090.0,5940.0,6080.0,37300],["2026-05-25",6080.0,6080.0,5950.0,6000.0,10100],["2026-05-26",6000.0,6090.0,5900.0,6080.0,9300],["2026-05-27",6060.0,6060.0,5930.0,6000.0,17800],["2026-05-28",6050.0,6050.0,6000.0,6000.0,206800],["2026-05-29",5830.0,6050.0,5830.0,6050.0,208400],["2026-06-01",6050.0,6050.0,5990.0,6050.0,137700],["2026-06-02",6000.0,6040.0,5960.0,6030.0,32200],["2026-06-03",6050.0,6090.0,5900.0,6030.0,275000],["2026-06-04",6000.0,6070.0,5950.0,6070.0,4500],["2026-06-05",6000.0,6050.0,6000.0,6050.0,39000],["2026-06-08",6050.0,6470.0,6050.0,6470.0,276500],["2026-06-09",6850.0,6900.0,6310.0,6700.0,80600],["2026-06-10",6500.0,6690.0,6240.0,6250.0,103300],["2026-06-11",6130.0,6500.0,6130.0,6500.0,78200],["2026-06-12",6520.0,6530.0,6050.0,6270.0,449900],["2026-06-15",6280.0,6700.0,6280.0,6700.0,112400],["2026-06-16",6700.0,7160.0,6390.0,7160.0,108800],["2026-06-17",7660.0,7660.0,7160.0,7580.0,317200],["2026-06-18",7590.0,7590.0,7180.0,7500.0,43700],["2026-06-19",7120.0,7920.0,7120.0,7440.0,58100],["2026-06-22",7440.0,7440.0,6920.0,6920.0,73100],["2026-06-23",6930.0,6930.0,6710.0,6920.0,62100],["2026-06-24",7220.0,7220.0,6700.0,6700.0,16900],["2026-06-25",6700.0,6900.0,6700.0,6700.0,16600],["2026-06-26",6700.0,7000.0,6600.0,6910.0,12400],["2026-06-29",6700.0,7000.0,6700.0,6750.0,14300],["2026-06-30",7020.0,7020.0,6750.0,6790.0,8600],["2026-07-01",6780.0,6990.0,6700.0,6980.0,4200],["2026-07-02",6900.0,7000.0,6700.0,6700.0,10600],["2026-07-03",6700.0,7020.0,6700.0,7020.0,4100],["2026-07-06",7450.0,7450.0,7000.0,7000.0,15600],["2026-07-07",6920.0,7200.0,6610.0,7130.0,13900],["2026-07-08",6800.0,7110.0,6800.0,7110.0,3400],["2026-07-09",7100.0,7450.0,7000.0,7400.0,35600],["2026-07-10",7440.0,7440.0,7100.0,7380.0,136900],["2026-07-13",7010.0,7320.0,7010.0,7240.0,22000],["2026-07-14",6860.0,7250.0,6830.0,7250.0,14100],["2026-07-15",6940.0,7230.0,6940.0,7230.0,3400],["2026-07-16",7050.0,7200.0,7010.0,7200.0,11600],["2026-07-17",7400.0,7400.0,7010.0,7160.0,63900],["2026-07-20",7370.0,7370.0,7000.0,7130.0,14600],["2026-07-21",7130.0,7370.0,7000.0,7370.0,30700],["2026-07-22",7100.0,7200.0,6930.0,6930.0,16600],["2026-07-23",6520.0,7290.0,6520.0,7210.0,14400],["2026-07-24",7000.0,7190.0,7000.0,7190.0,50500],["2026-07-27",7150.0,7150.0,7150.0,7150.0,1300],["2026-07-28",6850.0,7090.0,6850.0,7050.0,19100],["2026-07-29",6900.0,7250.0,6560.0,7020.0,21600],["2026-07-30",6700.0,7200.0,6670.0,7100.0,16800],["2026-07-31",7120.0,7590.0,6610.0,7400.0,77000],["2026-08-03",7100.0,7590.0,7100.0,7250.0,222400],["2026-08-04",7220.0,7240.0,7180.0,7180.0,42100],["2026-08-05",7050.0,7180.0,7030.0,7170.0,195800],["2026-08-06",6900.0,6950.0,6900.0,6950.0,1700],["2026-08-07",7300.0,7300.0,6950.0,7190.0,3300],["2026-08-10",7180.0,7180.0,6920.0,7170.0,32600],["2026-08-11",6830.0,7170.0,6830.0,7170.0,2900],["2026-08-12",7000.0,7150.0,6980.0,6980.0,20300],["2026-08-13",7190.0,7260.0,7000.0,7130.0,60100],["2026-08-14",6910.0,7180.0,6910.0,6990.0,24200],["2026-08-17",7010.0,7010.0,6860.0,7000.0,13000],["2026-08-18",7120.0,7120.0,7100.0,7100.0,200],["2026-08-19",6850.0,7090.0,6840.0,7090.0,23200],["2026-08-20",6810.0,7080.0,6810.0,7080.0,17100],["2026-08-21",7080.0,7080.0,6860.0,7050.0,27200],["2026-08-24",6710.0,7040.0,6710.0,7000.0,11300],["2026-08-25",6670.0,7340.0,6670.0,6800.0,4300],["2026-08-26",6850.0,7100.0,6800.0,7000.0,3300],["2026-08-27",7050.0,7050.0,6800.0,7000.0,5700],["2026-08-28",7000.0,7150.0,6900.0,7130.0,2000],["2026-09-03",7090.0,7090.0,6880.0,7050.0,1500],["2026-09-04",6850.0,7340.0,6800.0,7040.0,6700],["2026-09-07",7040.0,7320.0,6950.0,7050.0,23800],["2026-09-08",7000.0,7130.0,6900.0,7130.0,11000],["2026-09-09",7500.0,7500.0,7010.0,7360.0,65400],["2026-09-10",7360.0,7360.0,7000.0,7010.0,35600],["2026-09-11",6900.0,7480.0,6900.0,7260.0,13600],["2026-09-14",7260.0,7500.0,7050.0,7170.0,18600],["2026-09-15",7000.0,7590.0,7000.0,7590.0,189800],["2026-09-16",7590.0,7900.0,7590.0,7800.0,196800],["2026-09-17",7750.0,7750.0,7300.0,7470.0,61800],["2026-09-18",7220.0,7670.0,7210.0,7210.0,107800],["2026-09-21",7210.0,7210.0,6800.0,6800.0,40700],["2026-09-22",6500.0,7120.0,6500.0,6800.0,34900],["2026-09-23",6810.0,6980.0,6810.0,6930.0,19200],["2026-09-24",6800.0,7120.0,6800.0,7080.0,123400],["2026-09-25",7070.0,7270.0,7070.0,7100.0,24700],["2026-09-28",7090.0,7480.0,7010.0,7010.0,23700],["2026-09-29",7020.0,7250.0,7020.0,7080.0,72100],["2026-09-30",7080.0,7290.0,7000.0,7090.0,92000],["2026-10-01",7070.0,7130.0,7070.0,7100.0,166300],["2026-10-02",7090.0,7130.0,6850.0,7090.0,89500],["2026-10-05",7050.0,7110.0,6840.0,6990.0,26700],["2026-10-06",7000.0,7000.0,6830.0,7000.0,572600],["2026-10-07",6800.0,6990.0,6590.0,6900.0,25000],["2026-10-08",6660.0,6880.0,6660.0,6850.0,15200],["2026-10-09",6990.0,6990.0,6600.0,6600.0,5800],["2026-10-12",6580.0,6740.0,6370.0,6720.0,7700]]}