{"sym":"DCL","index":false,"bars":[["2008-09-17",10899.2,10899.2,10899.2,10899.2,27960],["2008-09-18",10371.82,10371.82,10371.82,10371.82,20],["2008-09-19",9932.34,10811.3,9932.34,10371.82,152680],["2008-09-22",10811.3,10811.3,10723.41,10811.3,71690],["2008-09-23",10283.92,10283.92,10283.92,10283.92,67410],["2008-09-24",10283.92,10283.92,10020.23,10283.92,33000],["2008-09-25",10371.82,10723.41,10283.92,10723.41,36430],["2008-09-26",11250.79,11250.79,10987.1,11250.79,85110],["2008-09-29",10811.3,11514.48,10811.3,10899.2,11680],["2008-09-30",10371.82,10371.82,10371.82,10371.82,7640],["2008-10-01",10371.82,10811.3,9932.34,10459.72,27920],["2008-10-02",10547.61,10723.41,10283.92,10723.41,29650],["2008-10-03",10899.2,10899.2,10547.61,10723.41,6390],["2008-10-06",10371.82,10371.82,10196.03,10196.03,37980],["2008-10-07",9756.54,9756.54,9756.54,9756.54,32950],["2008-10-08",9404.96,10108.13,9404.96,10108.13,12040],["2008-10-09",9844.44,10108.13,9756.54,9756.54,13670],["2008-10-10",9317.06,9317.06,9317.06,9317.06,19630],["2008-10-13",9756.54,9756.54,8877.57,8877.57,25760],["2008-10-14",9317.06,9317.06,9317.06,9317.06,6450],["2008-10-15",9756.54,9756.54,9668.65,9756.54,39280],["2008-10-16",9404.96,9668.65,9404.96,9668.65,6940],["2008-10-17",9404.96,10020.23,9404.96,9932.34,30250],["2008-10-20",10020.23,10020.23,9668.65,9668.65,25300],["2008-10-21",9756.54,9756.54,9404.96,9404.96,22240],["2008-10-22",9141.26,9317.06,9053.37,9317.06,10920],["2008-10-23",8877.57,8965.47,8877.57,8877.57,24540],["2008-10-24",8436.39,8436.39,8436.39,8436.39,15100],["2008-10-27",8027.48,8027.48,8027.48,8027.48,810],["2008-10-28",7640.09,7747.7,7640.09,7640.09,16300],["2008-10-29",7984.44,7984.44,7424.88,7532.49,24400],["2008-10-30",7640.09,7962.92,7597.05,7597.05,12450],["2008-10-31",7812.27,7812.27,7231.19,7231.19,18930],["2008-11-03",7015.97,7317.27,6886.85,6972.93,42590],["2008-11-04",6822.28,7317.27,6714.67,7317.27,64120],["2008-11-05",7683.14,7683.14,7661.62,7683.14,110030],["2008-11-06",7532.49,8049.0,7532.49,7941.39,67420],["2008-11-07",7554.01,7876.83,7554.01,7554.01,19470],["2008-11-10",7597.05,7726.18,7554.01,7726.18,50100],["2008-11-11",7532.49,7532.49,7360.32,7532.49,49890],["2008-11-12",7166.62,7510.97,7166.62,7467.92,58300],["2008-11-13",7424.88,7640.09,7424.88,7532.49,24400],["2008-11-14",7575.53,7640.09,7575.53,7575.53,26950],["2008-11-17",7532.49,7532.49,7317.27,7338.79,5750],["2008-11-18",7145.1,7209.67,6972.93,6972.93,31130],["2008-11-19",6972.93,6972.93,6757.72,6886.85,27450],["2008-11-20",6564.02,6671.63,6542.5,6564.02,17710],["2008-11-21",6262.73,6456.42,6241.2,6241.2,10280],["2008-11-24",6477.94,6477.94,5939.9,5939.9,13050],["2008-11-25",6025.99,6025.99,5660.13,5703.17,27660],["2008-11-26",5574.04,5853.82,5574.04,5724.69,14800],["2008-11-27",5789.25,5810.78,5638.6,5638.6,8970],["2008-11-28",5918.38,5918.38,5918.38,5918.38,10240],["2008-12-01",5982.95,5982.95,5918.38,5939.9,19870],["2008-12-02",5681.65,5939.9,5681.65,5896.86,1310],["2008-12-03",5746.21,5896.86,5746.21,5832.3,13500],["2008-12-04",5918.38,5918.38,5832.3,5918.38,3490],["2008-12-05",5810.78,5810.78,5638.6,5638.6,24880],["2008-12-08",5380.35,5380.35,5358.83,5358.83,8310],["2008-12-09",5186.66,5574.04,5165.13,5294.26,40850],["2008-12-10",5208.18,5552.52,5208.18,5552.52,18800],["2008-12-11",5746.21,5810.78,5703.17,5810.78,31750],["2008-12-12",6090.55,6090.55,6025.99,6090.55,39270],["2008-12-15",6348.81,6391.85,6069.03,6370.33,42440],["2008-12-16",6241.2,6241.2,6069.03,6069.03,6550],["2008-12-17",5961.43,6155.12,5918.38,6112.08,30030],["2008-12-18",6112.08,6348.81,6047.51,6348.81,35560],["2008-12-19",6650.11,6650.11,6456.42,6650.11,23410],["2008-12-22",6972.93,6972.93,6908.37,6951.41,32680],["2008-12-23",6693.15,6693.15,6607.07,6607.07,19430],["2008-12-24",6305.77,6607.07,6305.77,6607.07,23210],["2008-12-25",6822.28,6822.28,6391.85,6564.02,4230],["2008-12-26",6456.42,6564.02,6456.42,6456.42,14240],["2008-12-29",6477.94,6585.55,6477.94,6585.55,6330],["2008-12-30",6671.63,6779.24,6542.5,6779.24,35640],["2008-12-31",6779.24,6843.8,6671.63,6779.24,11700],["2009-01-02",6607.07,6779.24,6607.07,6779.24,2720],["2009-01-05",6843.8,6843.8,6779.24,6800.76,17350],["2009-01-06",6972.93,6972.93,6800.76,6951.41,40870],["2009-01-07",6994.45,7145.1,6994.45,7145.1,23290],["2009-01-08",6908.37,6994.45,6843.8,6843.8,19040],["2009-01-09",6843.8,6994.45,6843.8,6994.45,6640],["2009-01-12",6994.45,6994.45,6951.41,6951.41,2230],["2009-01-13",6736.2,6800.76,6650.11,6736.2,24500],["2009-01-14",6477.94,6843.8,6477.94,6800.76,22180],["2009-01-15",6736.2,6886.85,6736.2,6779.24,5750],["2009-01-16",6779.24,6779.24,6693.15,6693.15,6530],["2009-01-19",6693.15,6929.89,6693.15,6929.89,32690],["2009-01-20",6886.85,6886.85,6800.76,6886.85,3060],["2009-01-21",6779.24,6886.85,6779.24,6886.85,15780],["2009-01-22",6929.89,7037.5,6929.89,7037.5,4770],["2009-01-23",7037.5,7102.06,6951.41,7102.06,8260],["2009-02-02",7188.15,7188.15,6908.37,6994.45,12370],["2009-02-03",6994.45,6994.45,6908.37,6929.89,23600],["2009-02-04",7080.54,7080.54,6994.45,6994.45,3150],["2009-02-05",7188.15,7188.15,6886.85,6994.45,7940],["2009-02-06",7080.54,7080.54,7015.97,7059.02,17970],["2009-02-09",7102.06,7317.27,7102.06,7317.27,19470],["2009-02-10",7360.32,7360.32,7059.02,7059.02,1070],["2009-02-11",6994.45,7102.06,6994.45,7080.54,35770],["2009-02-12",7213.71,7324.69,7213.71,7213.71,22840],["2009-02-13",7324.69,7324.69,7280.3,7280.3,210],["2009-02-16",7102.73,7280.3,7102.73,7124.93,17630],["2009-02-17",6902.97,7102.73,6902.97,6925.17,35900],["2009-02-18",6658.81,6658.81,6592.23,6658.81,47990],["2009-02-19",6658.81,6880.77,6570.03,6880.77,6320],["2009-02-20",7102.73,7191.52,6880.77,7102.73,15440],["2009-02-23",7102.73,7102.73,6858.58,6991.75,21450],["2009-02-24",6769.79,6791.99,6658.81,6658.81,41750],["2009-02-25",6880.77,6947.36,6880.77,6880.77,21450],["2009-02-26",6880.77,6902.97,6658.81,6902.97,8440],["2009-02-27",6947.36,6947.36,6902.97,6947.36,3600],["2009-03-02",6836.38,7102.73,6836.38,7036.15,7740],["2009-03-03",6836.38,6969.56,6836.38,6925.17,11320],["2009-03-04",6880.77,6991.75,6880.77,6991.75,2330],["2009-03-05",6991.75,7102.73,6991.75,7058.34,18900],["2009-03-06",6902.97,7102.73,6902.97,7102.73,11650],["2009-03-09",7102.73,7235.91,7102.73,7235.91,11520],["2009-03-10",7213.71,7280.3,7213.71,7280.3,8810],["2009-03-11",7102.73,7324.69,7102.73,7213.71,19190],["2009-03-12",7213.71,7213.71,7102.73,7124.93,8230],["2009-03-13",7213.71,7213.71,7191.52,7213.71,6950],["2009-03-16",7169.32,7324.69,7169.32,7324.69,21950],["2009-03-17",7546.66,7679.83,7324.69,7546.66,21750],["2009-03-18",7901.79,7923.99,7746.42,7923.99,85940],["2009-03-19",8301.32,8301.32,7546.66,8101.56,95830],["2009-03-20",8456.69,8478.89,8212.54,8456.69,48860],["2009-03-23",8834.03,8878.42,8545.48,8878.42,48450],["2009-03-24",9322.34,9322.34,9300.14,9322.34,58910],["2009-03-25",9100.38,9277.95,8989.4,8989.4,19290],["2009-03-26",8989.4,9433.32,8567.67,9366.73,89040],["2009-03-27",9433.32,9832.85,8922.81,8922.81,175030],["2009-03-30",8678.65,8878.42,8612.07,8612.07,10020],["2009-03-31",8301.32,8323.52,8212.54,8212.54,30790],["2009-04-01",8612.07,8612.07,8212.54,8367.91,25990],["2009-04-02",8656.46,8767.44,8390.1,8767.44,46150],["2009-04-03",9189.16,9189.16,9033.79,9189.16,38680],["2009-04-07",9189.16,9233.55,9100.38,9211.36,34960],["2009-04-08",8789.63,9655.28,8767.44,9544.3,66520],["2009-04-09",9744.06,9744.06,9122.57,9433.32,39200],["2009-04-10",9544.3,9655.28,9544.3,9655.28,35040],["2009-04-13",10077.0,10121.4,9988.22,10077.0,73020],["2009-04-14",10077.0,10077.0,9633.08,9721.87,44670],["2009-04-15",9721.87,9855.04,9322.34,9855.04,65950],["2009-04-16",10099.2,10343.36,9877.24,10343.36,60670],["2009-04-17",10853.87,10853.87,9877.24,10853.87,138520],["2009-04-20",10321.16,10321.16,10321.16,10321.16,38420],["2009-04-21",9810.65,10321.16,9810.65,10321.16,68780],["2009-04-22",9877.24,10831.67,9877.24,10831.67,116400],["2009-04-23",10987.04,11319.98,10765.08,11319.98,128400],["2009-04-24",11319.98,11319.98,10765.08,10765.08,10170],["2009-04-27",10343.36,10876.06,10343.36,10876.06,20650],["2009-04-28",10587.51,10876.06,10587.51,10876.06,9150],["2009-04-29",11319.98,11319.98,11075.83,11319.98,61850],["2009-05-04",11652.92,11874.88,11652.92,11874.88,325760],["2009-05-05",12429.78,12429.78,11985.86,12429.78,64630],["2009-05-06",12096.84,12984.69,11985.86,12096.84,110040],["2009-05-07",11541.94,12429.78,11098.02,11098.02,89340],["2009-05-08",11319.98,11430.96,11098.02,11430.96,66220],["2009-05-11",11209.0,11430.96,11098.02,11209.0,50290],["2009-05-12",10876.06,11209.0,10876.06,11209.0,33190],["2009-05-13",11430.96,11430.96,10654.1,10654.1,16970],["2009-05-14",10876.06,10942.65,10831.67,10876.06,18560],["2009-05-15",11098.02,11098.02,10876.06,11098.02,22880],["2009-05-18",11319.98,11319.98,11209.0,11209.0,8340],["2009-05-19",11209.0,11430.96,11209.0,11430.96,31850],["2009-05-20",11430.96,11985.86,11430.96,11874.88,27580],["2009-05-21",11763.9,11763.9,11541.94,11763.9,11330],["2009-05-22",11319.98,11319.98,11209.0,11209.0,15790],["2009-05-25",11098.02,11652.92,11098.02,11430.96,13710],["2009-05-26",11541.94,11541.94,11430.96,11430.96,31920],["2009-05-27",11541.94,11541.94,11319.98,11319.98,10130],["2009-05-28",11209.0,11541.94,11098.02,11541.94,16590],["2009-05-29",11652.92,11763.9,11430.96,11430.96,1420],["2009-06-01",11430.96,11541.94,11430.96,11430.96,38370],["2009-06-02",11874.88,11874.88,11319.98,11763.9,48700],["2009-06-03",11985.86,11985.86,11763.9,11985.86,43340],["2009-06-04",12318.8,12540.76,12318.8,12540.76,63250],["2009-06-05",13095.67,13095.67,13095.67,13095.67,38170],["2009-06-08",13650.57,13650.57,13650.57,13650.57,11280],["2009-06-09",14316.45,14316.45,13983.51,14316.45,172960],["2009-06-10",14427.43,14427.43,13650.57,13761.55,69140],["2009-06-11",14427.43,14427.43,14205.47,14427.43,41880],["2009-06-12",15093.31,15093.31,14538.41,15093.31,75610],["2009-06-15",14427.43,14427.43,14427.43,14427.43,45140],["2009-06-16",13761.55,13761.55,13761.55,13761.55,79490],["2009-06-17",13095.67,14427.43,13095.67,14427.43,103880],["2009-06-18",14649.39,14649.39,13761.55,14427.43,13320],["2009-06-19",14205.47,14205.47,13761.55,13761.55,30910],["2009-06-22",13095.67,13206.65,13095.67,13095.67,61160],["2009-06-23",12540.76,13095.67,12540.76,12762.73,51650],["2009-06-24",13317.63,13317.63,13317.63,13317.63,16850],["2009-06-25",13983.51,13983.51,13872.53,13983.51,66930],["2009-06-26",14649.39,14649.39,13983.51,14649.39,52400],["2009-06-29",14649.39,15204.29,14205.47,15093.31,47840],["2009-06-30",15093.31,15093.31,14427.43,14427.43,21430],["2009-07-01",13761.55,14427.43,13761.55,14427.43,21190],["2009-07-02",14538.41,15093.31,14538.41,14982.33,30580],["2009-07-03",14316.45,15093.31,14316.45,14982.33,8830],["2009-07-06",15093.31,15093.31,14871.35,15093.31,53320],["2009-07-07",14538.41,14649.39,14427.43,14427.43,33580],["2009-07-08",14649.39,14982.33,14427.43,14649.39,56960],["2009-07-09",14982.33,14982.33,14982.33,14982.33,10],["2009-07-10",14982.33,14982.33,14871.35,14982.33,50490],["2009-07-13",14982.33,14982.33,14427.43,14427.43,18480],["2009-07-14",13983.51,14538.41,13983.51,14538.41,3010],["2009-07-15",14316.45,14871.35,14316.45,14649.39,12260],["2009-07-16",14760.37,14760.37,14649.39,14649.39,17700],["2009-07-17",14427.43,14871.35,14427.43,14760.37,33570],["2009-07-20",14205.47,14205.47,14205.47,14205.47,2000],["2009-07-21",14205.47,14316.45,14205.47,14316.45,37480],["2009-07-22",14654.63,14654.63,14541.9,14654.63,4750],["2009-07-23",13978.26,14654.63,13978.26,14654.63,3450],["2009-07-24",14654.63,14880.09,14654.63,14880.09,63750],["2009-07-27",14880.09,14880.09,14429.18,14429.18,25470],["2009-07-28",14203.72,14429.18,14090.99,14090.99,16970],["2009-07-29",14090.99,14203.72,14090.99,14203.72,550],["2009-07-30",14203.72,14203.72,13865.54,13978.26,10620],["2009-07-31",14316.45,14429.18,13978.26,14316.45,16950],["2009-08-03",14316.45,14316.45,13978.26,14203.72,6250],["2009-08-04",14429.18,14429.18,14429.18,14429.18,3220],["2009-08-05",14429.18,14429.18,14316.45,14429.18,13560],["2009-08-06",14429.18,14654.63,14316.45,14654.63,27920],["2009-08-07",14654.63,14654.63,14429.18,14654.63,6520],["2009-08-10",14654.63,14767.36,14429.18,14767.36,72480],["2009-08-11",14316.45,14880.09,14316.45,14767.36,25590],["2009-08-12",14880.09,14992.82,14880.09,14880.09,18550],["2009-08-13",14992.82,14992.82,14767.36,14992.82,20980],["2009-08-14",14992.82,15105.54,14880.09,14880.09,25010],["2009-08-17",14654.63,14654.63,14429.18,14541.9,8880],["2009-08-18",14429.18,14541.9,14316.45,14541.9,5300],["2009-08-19",14541.9,14654.63,14541.9,14654.63,2330],["2009-08-20",14654.63,14654.63,14429.18,14429.18,11530],["2009-08-21",14429.18,14654.63,14429.18,14654.63,8010],["2009-08-24",14429.18,14654.63,14429.18,14654.63,10110],["2009-08-25",14654.63,14767.36,14654.63,14654.63,17230],["2009-08-26",14541.9,14654.63,14429.18,14541.9,25660],["2009-08-27",14316.45,14541.9,14316.45,14541.9,17340],["2009-08-28",14654.63,14767.36,14316.45,14767.36,57390],["2009-08-31",14767.36,14767.36,14654.63,14767.36,82230],["2009-09-01",14654.63,14767.36,14429.18,14767.36,18500],["2009-09-03",14654.63,14767.36,14654.63,14654.63,34500],["2009-09-04",14880.09,14880.09,14090.99,14090.99,21150],["2009-09-07",14090.99,14767.36,14090.99,14767.36,46760],["2009-09-08",15443.73,15443.73,14880.09,15218.27,46600],["2009-09-09",15331.0,15331.0,14880.09,15105.54,17350],["2009-09-10",15105.54,15105.54,14541.9,14541.9,52700],["2009-09-11",14992.82,15218.27,14654.63,15218.27,88060],["2009-09-14",15556.46,15894.64,15331.0,15894.64,77670],["2009-09-15",16683.74,16683.74,15781.91,16007.37,37600],["2009-09-16",16007.37,16007.37,15331.0,15556.46,32530],["2009-09-17",15105.54,15331.0,14992.82,15331.0,40750],["2009-09-18",15105.54,15218.27,14654.63,15105.54,100230],["2009-09-21",15781.91,15781.91,15331.0,15669.18,77220],["2009-09-22",15669.18,15669.18,15105.54,15331.0,97310],["2009-09-23",15556.46,15556.46,15218.27,15218.27,37870],["2009-09-24",15105.54,15218.27,14880.09,14880.09,55490],["2009-09-25",14654.63,14992.82,14541.9,14654.63,194410],["2009-09-28",14992.82,14992.82,14654.63,14767.36,65620],["2009-09-29",15105.54,15105.54,14541.9,14541.9,117930],["2009-09-30",14541.9,15105.54,14429.18,15105.54,105560],["2009-10-01",15105.54,15105.54,14429.18,14654.63,73000],["2009-10-02",14429.18,14654.63,14429.18,14654.63,84010],["2009-10-05",14654.63,14654.63,14203.72,14429.18,49380],["2009-10-06",14541.9,14541.9,14203.72,14316.45,6870],["2009-10-07",14316.45,14654.63,14316.45,14429.18,92230],["2009-10-08",15105.54,15105.54,14654.63,14767.36,99640],["2009-10-09",14767.36,14880.09,14541.9,14767.36,60030],["2009-10-12",14880.09,14992.82,14654.63,14767.36,126560],["2009-10-13",14880.09,14992.82,14654.63,14880.09,107920],["2009-10-14",14880.09,15556.46,14880.09,15556.46,220590],["2009-10-15",16232.82,16232.82,15781.91,16232.82,84430],["2009-10-16",16458.28,17021.92,16232.82,17021.92,241240],["2009-10-19",16909.19,17021.92,16232.82,16232.82,101640],["2009-10-20",16458.28,16458.28,16007.37,16232.82,62450],["2009-10-21",16232.82,16232.82,16007.37,16232.82,58490],["2009-10-22",15894.64,16683.74,15894.64,16232.82,172320],["2009-10-23",16458.28,16683.74,16345.55,16458.28,246300],["2009-10-26",16683.74,16683.74,15894.64,16007.37,44920],["2009-10-27",15331.0,15781.91,15218.27,15218.27,53880],["2009-10-28",15556.46,15556.46,15218.27,15218.27,17350],["2009-10-29",14541.9,15105.54,14541.9,14880.09,104920],["2009-10-30",15218.27,15218.27,14880.09,14992.82,9820],["2009-11-02",14316.45,14316.45,14316.45,14316.45,22410],["2009-11-03",13865.54,14090.99,13640.08,13640.08,125390],["2009-11-04",13301.9,13752.81,12963.71,13076.44,115440],["2009-11-05",13076.44,13640.08,13076.44,13640.08,122020],["2009-11-06",14316.45,14316.45,14090.99,14316.45,34750],["2009-11-09",14090.99,14203.72,13640.08,13640.08,49440],["2009-11-10",13978.26,13978.26,13076.44,13752.81,23560],["2009-11-11",13865.54,13865.54,13189.17,13752.81,44070],["2009-11-12",14090.99,14316.45,13978.26,14203.72,23020],["2009-11-13",13640.08,14203.72,13527.35,14203.72,56340],["2009-11-16",14316.45,14316.45,13865.54,13865.54,12970],["2009-11-17",13865.54,13978.26,13752.81,13978.26,6230],["2009-11-18",13865.54,13978.26,13640.08,13640.08,16420],["2009-11-19",13978.26,13978.26,13640.08,13752.81,32250],["2009-11-20",13865.54,13978.26,13527.35,13527.35,13730],["2009-11-23",13752.81,13752.81,13189.17,13189.17,9470],["2009-11-24",13414.62,13414.62,13076.44,13301.9,36230],["2009-11-25",13189.17,13189.17,12738.26,12738.26,46740],["2009-11-26",12174.62,12287.35,12174.62,12174.62,80940],["2009-11-27",11610.98,12738.26,11610.98,12400.07,38510],["2009-11-30",12287.35,12625.53,12287.35,12400.07,11740],["2009-12-01",12850.99,12850.99,12287.35,12512.8,2670],["2009-12-02",12287.35,12512.8,12061.89,12061.89,37040],["2009-12-03",11723.71,12625.53,11610.98,12625.53,35750],["2009-12-04",12512.8,12625.53,12287.35,12287.35,8450],["2009-12-07",12061.89,12174.62,12061.89,12174.62,1880],["2009-12-08",11949.16,12287.35,11836.43,12287.35,12060],["2009-12-09",11723.71,11949.16,11723.71,11836.43,28840],["2009-12-10",11836.43,11949.16,11498.25,11836.43,7120],["2009-12-11",11272.79,11272.79,11250.25,11250.25,5180],["2009-12-14",10821.88,11723.71,10821.88,11723.71,25100],["2009-12-15",12061.89,12061.89,11610.98,11836.43,3310],["2009-12-16",11836.43,11836.43,11250.25,11250.25,6810],["2009-12-17",11250.25,11250.25,10709.15,10709.15,62140],["2009-12-18",10709.15,11205.16,10709.15,11205.16,16610],["2009-12-21",11610.98,11723.71,11272.79,11723.71,24400],["2009-12-22",11272.79,11836.43,11272.79,11836.43,14120],["2009-12-23",11272.79,12061.89,11272.79,11949.16,3530],["2009-12-24",11498.25,11949.16,11498.25,11949.16,12240],["2009-12-25",12061.89,12174.62,11723.71,12061.89,87440],["2009-12-28",12174.62,12174.62,11723.71,11723.71,13100],["2009-12-29",12061.89,12287.35,11610.98,12287.35,63240],["2009-12-30",11836.43,12850.99,11836.43,12850.99,54440],["2009-12-31",12625.53,13301.9,12625.53,13301.9,42900],["2010-01-04",13301.9,13527.35,13301.9,13301.9,57350],["2010-01-05",13301.9,13414.62,13076.44,13189.17,32320],["2010-01-06",12850.99,13301.9,12850.99,13189.17,70420],["2010-01-07",13189.17,13189.17,13076.44,13189.17,35980],["2010-01-08",13189.17,13301.9,12963.71,12963.71,39040],["2010-01-11",12963.71,13076.44,12850.99,12850.99,20420],["2010-01-12",13076.44,13076.44,12625.53,12625.53,13310],["2010-01-13",12512.8,12625.53,12061.89,12625.53,19180],["2010-01-14",12850.99,12850.99,12400.07,12400.07,32890],["2010-01-15",12400.07,12400.07,12174.62,12174.62,4130],["2010-01-18",12174.62,12174.62,11610.98,11610.98,54860],["2010-01-19",11723.71,11723.71,11498.25,11723.71,990],["2010-01-20",11498.25,11723.71,11160.07,11250.25,64340],["2010-01-21",11723.71,11723.71,11610.98,11610.98,80270],["2010-01-22",11949.16,12061.89,11836.43,11836.43,22250],["2010-01-25",11723.71,11836.43,11723.71,11836.43,8980],["2010-01-26",12061.89,12400.07,12061.89,12174.62,52590],["2010-01-27",11723.71,11949.16,11723.71,11949.16,15910],["2010-01-28",12174.62,12174.62,11836.43,11836.43,19670],["2010-01-29",11836.43,11949.16,11836.43,11949.16,21040],["2010-02-01",11949.16,12174.62,11949.16,11949.16,3820],["2010-02-02",11836.43,11949.16,11836.43,11836.43,31860],["2010-02-03",11836.43,11949.16,11836.43,11836.43,4050],["2010-02-04",12174.62,12174.62,11836.43,12061.89,15550],["2010-02-05",12061.89,12061.89,11949.16,12061.89,3100],["2010-02-08",12061.89,12061.89,11723.71,11723.71,3280],["2010-02-09",11385.52,11949.16,11272.79,11949.16,1400],["2010-02-10",12061.89,12061.89,11949.16,11949.16,10750],["2010-02-11",12287.35,12287.35,12287.35,12287.35,1310],["2010-02-12",12738.26,12850.99,12512.8,12850.99,61320],["2010-02-22",12512.8,12963.71,12512.8,12963.71,6000],["2010-02-23",12625.53,12625.53,12400.07,12400.07,5100],["2010-02-24",12400.07,12400.07,12174.62,12174.62,7280],["2010-02-25",12174.62,12174.62,12061.89,12061.89,1060],["2010-02-26",12287.35,12287.35,12174.62,12174.62,38720],["2010-03-01",12512.8,12512.8,12174.62,12174.62,15770],["2010-03-02",12174.62,12512.8,12174.62,12512.8,21260],["2010-03-03",12738.26,12738.26,12512.8,12512.8,11690],["2010-03-04",12512.8,12625.53,12400.07,12400.07,36300],["2010-03-05",12738.26,12738.26,12400.07,12400.07,16430],["2010-03-08",12963.71,12963.71,12625.53,12738.26,30720],["2010-03-09",12625.53,12738.26,12625.53,12738.26,14200],["2010-03-10",12850.99,12850.99,12738.26,12850.99,27950],["2010-03-11",13076.44,13076.44,12738.26,12850.99,5480],["2010-03-12",12738.26,12738.26,12625.53,12738.26,11830],["2010-03-15",12738.26,12850.99,12738.26,12850.99,18090],["2010-03-16",12850.99,12850.99,12400.07,12512.8,2530],["2010-03-17",12976.24,13092.1,12976.24,13092.1,67730],["2010-03-18",12512.8,13207.96,12512.8,13092.1,21020],["2010-03-19",13207.96,13207.96,12976.24,13092.1,13830],["2010-03-22",13092.1,13092.1,12744.52,12744.52,3120],["2010-03-23",12976.24,13207.96,12976.24,13092.1,34640],["2010-03-24",13207.96,13207.96,12976.24,13207.96,17440],["2010-03-25",12860.38,12976.24,12860.38,12976.24,1500],["2010-03-26",13207.96,13207.96,12860.38,13092.1,23680],["2010-03-29",13207.96,13207.96,12744.52,12744.52,130],["2010-03-30",12976.24,13207.96,12860.38,13092.1,17260],["2010-03-31",13092.1,13092.1,12744.52,12976.24,11970],["2010-04-01",12976.24,12976.24,12512.8,12628.66,4340],["2010-04-02",12976.24,12976.24,12860.38,12860.38,13630],["2010-04-05",13092.1,13092.1,12976.24,12976.24,11300],["2010-04-06",13207.96,13555.53,13092.1,13555.53,245410],["2010-04-07",14134.83,14134.83,14018.97,14134.83,202660],["2010-04-08",14134.83,14134.83,13903.11,13903.11,23250],["2010-04-09",14018.97,14018.97,13903.11,13903.11,40360],["2010-04-12",13323.82,13323.82,13323.82,13323.82,44870],["2010-04-13",13439.68,13787.25,13439.68,13439.68,22160],["2010-04-14",13439.68,13555.53,13439.68,13555.53,34570],["2010-04-15",13787.25,13787.25,13439.68,13439.68,10370],["2010-04-16",13787.25,14018.97,13671.39,14018.97,76720],["2010-04-19",13903.11,14134.83,13903.11,14018.97,47270],["2010-04-20",14250.69,14366.55,13903.11,14018.97,44420],["2010-04-21",14134.83,14714.13,14018.97,14714.13,112840],["2010-04-22",15409.28,15409.28,15293.42,15409.28,211090],["2010-04-26",15525.14,15641.0,15293.42,15293.42,136520],["2010-04-27",15293.42,15409.28,15177.56,15177.56,34850],["2010-04-28",15061.71,15756.86,14945.85,15525.14,97270],["2010-04-29",15061.71,15409.28,14945.85,15177.56,123750],["2010-05-04",15293.42,15293.42,14945.85,14945.85,44080],["2010-05-05",15061.71,15061.71,14482.41,14482.41,14950],["2010-05-06",14482.41,14714.13,14482.41,14714.13,26040],["2010-05-07",14714.13,15061.71,14482.41,14829.99,24390],["2010-05-10",14829.99,15061.71,14598.27,15061.71,17280],["2010-05-11",14945.85,15525.14,14829.99,15061.71,54090],["2010-05-12",15061.71,15061.71,14714.13,14714.13,46570],["2010-05-13",14714.13,14714.13,14714.13,14714.13,20],["2010-05-14",14829.99,14829.99,14714.13,14714.13,8660],["2010-05-17",14134.83,14829.99,14134.83,14250.69,9410],["2010-05-18",14250.69,14250.69,13903.11,13903.11,9500],["2010-05-19",13903.11,13903.11,13207.96,13207.96,12810],["2010-05-20",12976.24,13323.82,12976.24,13323.82,13460],["2010-05-21",12860.38,12976.24,12744.52,12744.52,64090],["2010-05-24",13323.82,13323.82,13323.82,13323.82,10],["2010-05-25",13671.39,13787.25,12976.24,13671.39,1720],["2010-05-26",13439.68,13903.11,13439.68,13903.11,1800],["2010-05-27",13903.11,13903.11,13903.11,13903.11,500],["2010-05-28",14482.41,14482.41,13903.11,13903.11,3400],["2010-05-31",13903.11,13903.11,13903.11,13903.11,510],["2010-06-01",13903.11,13903.11,13903.11,13903.11,410],["2010-06-02",13903.11,13903.11,13671.39,13903.11,5170],["2010-06-03",13903.11,13903.11,13903.11,13903.11,0],["2010-06-04",13439.68,13439.68,13439.68,13439.68,800],["2010-06-07",13439.68,13439.68,13439.68,13439.68,0],["2010-06-08",13439.68,13439.68,13439.68,13439.68,0],["2010-06-09",12976.24,13555.53,12976.24,13555.53,2260],["2010-06-10",13092.1,13092.1,12976.24,12976.24,2350],["2010-06-11",12976.24,13092.1,12976.24,12976.24,4940],["2010-06-14",13439.68,13439.68,12860.38,12976.24,6420],["2010-06-15",12976.24,12976.24,12860.38,12860.38,6650],["2010-06-16",12976.24,12976.24,12976.24,12976.24,7310],["2010-06-17",12976.24,12976.24,12976.24,12976.24,2760],["2010-06-18",13092.1,13092.1,13092.1,13092.1,4700],["2010-06-21",13092.1,13092.1,13092.1,13092.1,1430],["2010-06-22",13092.1,13092.1,12976.24,12976.24,1720],["2010-06-23",12860.38,12860.38,12744.52,12860.38,680],["2010-06-24",12744.52,12976.24,12744.52,12976.24,120],["2010-06-25",12976.24,12976.24,12976.24,12976.24,1500],["2010-06-28",12860.38,12860.38,12628.66,12628.66,11700],["2010-06-29",12281.08,12744.52,12281.08,12628.66,16500],["2010-06-30",12512.8,12512.8,12281.08,12281.08,4810],["2010-07-01",12744.52,12744.52,12396.94,12396.94,1080],["2010-07-02",12396.94,12744.52,12396.94,12744.52,2310],["2010-07-05",13207.96,13207.96,13092.1,13092.1,700],["2010-07-06",13092.1,13092.1,12628.66,12628.66,6610],["2010-07-07",12860.38,12860.38,12512.8,12512.8,7840],["2010-07-08",12512.8,12512.8,12512.8,12512.8,110],["2010-07-09",12049.36,12628.66,12049.36,12512.8,5400],["2010-07-12",12860.38,12860.38,12860.38,12860.38,20],["2010-07-13",12281.08,12976.24,12281.08,12744.52,2410],["2010-07-14",13092.1,13092.1,12512.8,12512.8,900],["2010-07-15",12396.94,12512.8,12396.94,12512.8,580],["2010-07-16",12512.8,12744.52,12512.8,12744.52,410],["2010-07-19",12744.52,12744.52,12744.52,12744.52,1580],["2010-07-20",12744.52,12744.52,12628.66,12744.52,4020],["2010-07-21",12744.52,12744.52,12744.52,12744.52,2000],["2010-07-22",12281.08,12976.24,12165.22,12976.24,5760],["2010-07-23",12744.52,12744.52,12512.8,12512.8,1000],["2010-07-26",12860.38,12860.38,12860.38,12860.38,200],["2010-07-27",12628.66,12628.66,12281.08,12281.08,2640],["2010-07-28",12628.66,12628.66,12281.08,12281.08,4450],["2010-07-29",12512.8,12512.8,12512.8,12512.8,300],["2010-07-30",12512.8,12512.8,12512.8,12512.8,0],["2010-08-02",12512.8,12628.66,12281.08,12628.66,2450],["2010-08-03",12165.22,12165.22,12165.22,12165.22,100],["2010-08-04",12165.22,12165.22,12165.22,12165.22,1450],["2010-08-05",12165.22,12165.22,12165.22,12165.22,0],["2010-08-06",12281.08,12281.08,12165.22,12281.08,120],["2010-08-09",12512.8,12512.8,11701.79,11701.79,4480],["2010-08-10",11701.79,11701.79,11354.21,11701.79,5820],["2010-08-11",11701.79,11817.65,11701.79,11817.65,2220],["2010-08-12",11933.51,11933.51,11354.21,11817.65,1340],["2010-08-13",11585.93,11817.65,11585.93,11817.65,6770],["2010-08-16",11933.51,12281.08,11933.51,12281.08,5310],["2010-08-17",12165.22,12165.22,12165.22,12165.22,1100],["2010-08-18",12281.08,12281.08,11562.76,11562.76,9310],["2010-08-19",11354.21,11585.93,11354.21,11562.76,2330],["2010-08-20",11562.76,11585.93,11562.76,11585.93,2410],["2010-08-23",11817.65,11817.65,11817.65,11817.65,240],["2010-08-24",11261.52,11585.93,11238.35,11585.93,6900],["2010-08-25",11122.49,11585.93,11122.49,11585.93,1300],["2010-08-26",11701.79,12049.36,11006.63,11006.63,12610],["2010-08-27",10473.68,10473.68,10473.68,10473.68,10000],["2010-08-30",10543.19,10983.46,10543.19,10983.46,13150],["2010-08-31",11493.24,11493.24,11493.24,11493.24,1400],["2010-09-01",11585.93,12049.36,11585.93,12049.36,60],["2010-09-06",12049.36,12396.94,12049.36,12396.94,1010],["2010-09-07",11817.65,12281.08,11817.65,11933.51,1440],["2010-09-08",11933.51,11933.51,11933.51,11933.51,1300],["2010-09-09",11933.51,11933.51,11933.51,11933.51,300],["2010-09-10",12281.08,12281.08,12281.08,12281.08,10],["2010-09-13",12049.36,12049.36,11817.65,11817.65,230],["2010-09-14",12165.22,12165.22,11238.35,11238.35,4000],["2010-09-15",11238.35,11238.35,11238.35,11238.35,1500],["2010-09-16",11562.76,11562.76,11562.76,11562.76,10],["2010-09-17",11817.65,11817.65,11817.65,11817.65,600],["2010-09-20",11585.93,11585.93,11585.93,11585.93,1130],["2010-09-21",11817.65,11817.65,11585.93,11585.93,1000],["2010-09-22",11585.93,11585.93,11585.93,11585.93,1670],["2010-09-23",11585.93,11585.93,11585.93,11585.93,610],["2010-09-24",11585.93,11585.93,11585.93,11585.93,0],["2010-09-27",11585.93,11585.93,11585.93,11585.93,0],["2010-09-28",11585.93,11585.93,11585.93,11585.93,3220],["2010-09-29",11006.63,11562.76,11006.63,11006.63,2260],["2010-09-30",11307.86,11307.86,11006.63,11006.63,500],["2010-10-01",11006.63,11006.63,10890.77,10890.77,3390],["2010-10-04",10659.05,10890.77,10659.05,10890.77,2970],["2010-10-05",10890.77,11423.72,10427.33,11423.72,6270],["2010-10-06",11423.72,11423.72,11122.49,11284.69,1890],["2010-10-07",11585.93,11585.93,10890.77,10890.77,310],["2010-10-08",11354.21,11354.21,11354.21,11354.21,10],["2010-10-11",11354.21,11354.21,11354.21,11354.21,0],["2010-10-12",11354.21,11354.21,11354.21,11354.21,0],["2010-10-13",11354.21,11354.21,11354.21,11354.21,0],["2010-10-14",10890.77,10890.77,10798.08,10890.77,5380],["2010-10-15",11354.21,11354.21,10357.82,10357.82,3500],["2010-10-18",10427.33,10659.05,10311.48,10311.48,12270],["2010-10-19",10311.48,10427.33,10311.48,10427.33,1210],["2010-10-20",10427.33,10427.33,9917.55,9917.55,4160],["2010-10-21",9477.29,9917.55,9454.12,9917.55,670],["2010-10-22",9917.55,9963.9,9917.55,9917.55,4270],["2010-10-25",9848.04,9848.04,9430.94,9430.94,7820],["2010-10-26",9477.29,9616.32,8967.51,8967.51,22440],["2010-10-27",9384.6,9407.77,9384.6,9407.77,12380],["2010-10-28",9291.91,9291.91,9037.02,9083.37,10300],["2010-10-29",9037.02,9037.02,9013.85,9013.85,4940],["2010-11-01",9037.02,9037.02,8689.45,8689.45,6110],["2010-11-02",8689.45,8805.3,8643.1,8689.45,1820],["2010-11-03",8689.45,8689.45,8457.73,8457.73,70],["2010-11-04",8133.32,8573.59,8110.15,8110.15,220],["2010-11-05",8504.07,8504.07,8480.9,8480.9,40],["2010-11-08",8573.59,8573.59,8457.73,8457.73,7460],["2010-11-09",8341.87,8341.87,8110.15,8133.32,9440],["2010-11-10",8133.32,8133.32,8110.15,8110.15,2060],["2010-11-11",8133.32,8133.32,8133.32,8133.32,10],["2010-11-12",8226.01,8226.01,7739.4,7739.4,3290],["2010-11-15",8110.15,8110.15,7646.71,7646.71,5600],["2010-11-16",7299.13,7739.4,7299.13,7739.4,10010],["2010-11-17",7646.71,7832.09,7368.65,7832.09,5660],["2010-11-18",7646.71,7924.77,7507.68,7924.77,1900],["2010-11-19",7646.71,8295.52,7577.2,7577.2,6600],["2010-11-22",7646.71,7762.57,7206.45,7762.57,5420],["2010-11-23",7438.17,7762.57,7438.17,7762.57,2010],["2010-11-24",7646.71,7646.71,7646.71,7646.71,1200],["2010-11-25",7530.85,7878.43,7275.96,7275.96,23510],["2010-11-26",7229.62,7623.54,7229.62,7368.65,18510],["2010-11-29",7275.96,7275.96,7136.93,7206.45,16840],["2010-11-30",7414.99,7554.02,7414.99,7554.02,23860],["2010-12-01",7554.02,7646.71,7554.02,7646.71,5260],["2010-12-02",7669.88,7878.43,7669.88,7878.43,5130],["2010-12-03",7878.43,8272.35,7878.43,8063.81,29530],["2010-12-06",8434.56,8434.56,7693.06,8341.87,15290],["2010-12-07",8341.87,8341.87,7924.77,8202.84,19810],["2010-12-08",7832.09,8202.84,7808.91,8202.84,22650],["2010-12-09",7832.09,8202.84,7832.09,8202.84,3660],["2010-12-10",8249.18,8341.87,8156.49,8156.49,6860],["2010-12-13",8365.04,8388.21,8202.84,8226.01,43610],["2010-12-14",8457.73,8457.73,7832.09,8272.35,43420],["2010-12-15",8434.56,8434.56,8110.15,8318.7,10210],["2010-12-16",8318.7,8318.7,8110.15,8249.18,4310],["2010-12-17",8249.18,8457.73,7947.95,8318.7,4860],["2010-12-20",8341.87,8388.21,8110.15,8272.35,6280],["2010-12-21",8272.35,8295.52,7901.6,8295.52,20790],["2010-12-22",8533.9,8533.9,7985.63,7985.63,6900],["2010-12-23",8343.2,8343.2,8343.2,8343.2,10],["2010-12-24",8343.2,8343.2,8224.01,8343.2,5050],["2010-12-27",8343.2,8343.2,8319.36,8319.36,5020],["2010-12-28",8104.82,8295.52,8104.82,8271.69,6850],["2010-12-29",8152.5,8200.17,7937.96,7937.96,12690],["2010-12-30",8057.15,8057.15,8009.47,8057.15,8250],["2010-12-31",8009.47,8343.2,7890.28,8343.2,62860],["2011-01-04",8343.2,8343.2,8319.36,8343.2,13900],["2011-01-05",8367.04,8367.04,8367.04,8367.04,70],["2011-01-06",8200.17,8224.01,8200.17,8224.01,4830],["2011-01-07",8486.23,8486.23,8224.01,8295.52,3020],["2011-01-10",8319.36,8319.36,8319.36,8319.36,190],["2011-01-11",8319.36,8319.36,8009.47,8009.47,1590],["2011-01-12",8224.01,8224.01,8009.47,8152.5,2100],["2011-01-13",8152.5,8152.5,8152.5,8152.5,1230],["2011-01-14",8152.5,8152.5,7985.63,8104.82,8870],["2011-01-17",8128.66,8224.01,8128.66,8200.17,10250],["2011-01-18",8200.17,8200.17,8104.82,8200.17,6760],["2011-01-19",8176.34,8176.34,8176.34,8176.34,800],["2011-01-20",7866.45,8104.82,7866.45,7961.8,5480],["2011-01-21",7914.12,7961.8,7794.93,7794.93,4090],["2011-01-24",7794.93,7794.93,7556.55,7604.23,4350],["2011-01-25",7389.69,7437.37,7389.69,7389.69,20500],["2011-01-26",7389.69,7413.53,7389.69,7389.69,17820],["2011-01-27",7437.37,7580.39,7413.53,7580.39,6520],["2011-01-28",7580.39,7580.39,7508.88,7532.72,13320],["2011-02-08",7628.07,7628.07,7508.88,7532.72,2010],["2011-02-09",7532.72,7556.55,7389.69,7485.04,10530],["2011-02-10",7461.2,7485.04,7461.2,7461.2,1700],["2011-02-11",7461.2,7485.04,7437.37,7485.04,1520],["2011-02-14",7485.04,7580.39,7413.53,7437.37,15050],["2011-02-15",7413.53,7461.2,7413.53,7413.53,1360],["2011-02-16",7437.37,7437.37,7389.69,7389.69,4870],["2011-02-17",7365.85,7365.85,7151.31,7342.02,4360],["2011-02-18",7222.83,7222.83,7032.13,7151.31,12360],["2011-02-21",6984.45,7127.48,6793.75,7127.48,4510],["2011-02-22",6984.45,6984.45,6817.59,6865.26,3400],["2011-02-23",6865.26,6865.26,6817.59,6817.59,2760],["2011-02-24",6674.56,6793.75,6674.56,6793.75,1110],["2011-02-25",6793.75,6793.75,6793.75,6793.75,50],["2011-02-28",6793.75,7103.64,6793.75,7103.64,2690],["2011-03-01",6865.26,6865.26,6769.91,6769.91,1320],["2011-03-02",7055.96,7055.96,7055.96,7055.96,3200],["2011-03-03",6722.23,6889.1,6722.23,6817.59,11110],["2011-03-04",6507.7,6817.59,6507.7,6674.56,810],["2011-03-07",6674.56,6674.56,6674.56,6674.56,0],["2011-03-08",6912.94,6912.94,6769.91,6769.91,320],["2011-03-09",6555.37,6555.37,6555.37,6555.37,1350],["2011-03-10",6555.37,6555.37,6555.37,6555.37,3400],["2011-03-11",6650.72,6650.72,6555.37,6555.37,2030],["2011-03-14",6650.72,6650.72,6245.48,6269.32,10960],["2011-03-15",6245.48,6245.48,5959.43,5959.43,7380],["2011-03-16",5959.43,5959.43,5673.38,5721.05,11130],["2011-03-17",5435.0,5601.86,5435.0,5601.86,12660],["2011-03-18",5721.05,5840.24,5673.38,5744.89,6220],["2011-03-21",6030.94,6030.94,6030.94,6030.94,320],["2011-03-22",5744.89,5983.27,5744.89,5983.27,21130],["2011-03-23",5792.56,5935.59,5697.21,5935.59,5700],["2011-03-24",5721.05,5959.43,5721.05,5911.75,1790],["2011-03-25",5911.75,5911.75,5911.75,5911.75,9000],["2011-03-28",5911.75,5911.75,5887.91,5887.91,2000],["2011-03-29",5697.21,5840.24,5673.38,5840.24,1050],["2011-03-30",5840.24,5840.24,5721.05,5721.05,1870],["2011-03-31",5721.05,5721.05,5435.0,5530.35,15720],["2011-04-01",5721.05,5721.05,5554.19,5554.19,3830],["2011-04-04",5697.21,5697.21,5554.19,5554.19,4420],["2011-04-05",5554.19,5554.19,5387.32,5482.67,3330],["2011-04-06",5482.67,5482.67,5482.67,5482.67,11510],["2011-04-07",5482.67,5482.67,5435.0,5435.0,1810],["2011-04-08",5363.49,5530.35,5220.46,5363.49,5120],["2011-04-13",5363.49,5363.49,5268.13,5268.13,2400],["2011-04-14",5268.13,5458.84,5268.13,5458.84,1890],["2011-04-15",5482.67,5482.67,5291.97,5291.97,12000],["2011-04-18",5244.3,5363.49,5244.3,5363.49,1020],["2011-04-19",5363.49,5363.49,5196.62,5196.62,8170],["2011-04-20",5387.32,5387.32,5196.62,5196.62,2800],["2011-04-21",5148.95,5172.78,5005.92,5005.92,5800],["2011-04-22",5196.62,5196.62,4958.24,4958.24,1310],["2011-04-25",4982.08,4982.08,4958.24,4982.08,4100],["2011-04-26",4815.22,5005.92,4767.54,4982.08,12560],["2011-04-27",4982.08,4982.08,4886.73,4958.24,5980],["2011-04-28",4958.24,4982.08,4862.89,4982.08,56340],["2011-04-29",5005.92,5005.92,4982.08,5005.92,5690],["2011-05-04",5220.46,5220.46,5005.92,5005.92,15300],["2011-05-05",5005.92,5101.27,5005.92,5101.27,7100],["2011-05-06",5101.27,5101.27,5101.27,5101.27,5890],["2011-05-09",5101.27,5101.27,4982.08,5101.27,25040],["2011-05-10",5005.92,5077.43,4886.73,4886.73,4160],["2011-05-11",4886.73,4886.73,4886.73,4886.73,1000],["2011-05-12",4862.89,4910.57,4767.54,4886.73,9160],["2011-05-13",4791.38,4791.38,4791.38,4791.38,2390],["2011-05-16",4982.08,4982.08,4767.54,4767.54,1020],["2011-05-17",4767.54,4910.57,4767.54,4862.89,12020],["2011-05-18",4886.73,4886.73,4767.54,4862.89,11930],["2011-05-19",4934.41,4934.41,4767.54,4767.54,2910],["2011-05-20",4767.54,4767.54,4767.54,4767.54,5630],["2011-05-23",4934.41,4934.41,4600.68,4600.68,6150],["2011-05-24",4505.33,4505.33,4433.81,4505.33,8360],["2011-05-25",4706.68,4706.68,4303.97,4303.97,3130],["2011-05-26",4404.65,4505.33,4404.65,4505.33,2420],["2011-05-27",4706.68,4706.68,4530.5,4681.51,9630],["2011-05-30",4882.87,4882.87,4681.51,4681.51,11100],["2011-05-31",4631.17,4656.34,4480.16,4480.16,24910],["2011-06-01",4656.34,4656.34,4354.31,4354.31,10600],["2011-06-02",4555.67,4555.67,4404.65,4480.16,4720],["2011-06-03",4480.16,4656.34,4429.82,4429.82,12020],["2011-06-06",4530.5,4530.5,4253.63,4253.63,14390],["2011-06-07",4454.99,4454.99,4278.8,4278.8,26110],["2011-06-08",4303.97,4429.82,4278.8,4379.48,35310],["2011-06-09",4379.48,4530.5,4379.48,4530.5,7260],["2011-06-10",4580.84,4606.01,4530.5,4530.5,9590],["2011-06-13",4530.5,4555.67,4530.5,4555.67,18560],["2011-06-14",4555.67,4606.01,4530.5,4530.5,13100],["2011-06-15",4480.16,4480.16,4354.31,4354.31,7300],["2011-06-16",4278.8,4480.16,4278.8,4480.16,1720],["2011-06-17",4454.99,4454.99,4329.14,4329.14,650],["2011-06-20",4329.14,4329.14,4203.29,4203.29,12960],["2011-06-21",4354.31,4379.48,4303.97,4303.97,1210],["2011-06-22",4454.99,4454.99,4329.14,4354.31,1460],["2011-06-23",4505.33,4505.33,4505.33,4505.33,10],["2011-06-24",4530.5,4530.5,4379.48,4480.16,2230],["2011-06-27",4404.65,4505.33,4404.65,4480.16,6740],["2011-06-28",4480.16,4480.16,4429.82,4429.82,310],["2011-06-29",4530.5,4530.5,4530.5,4530.5,2000],["2011-06-30",4404.65,4404.65,4404.65,4404.65,1690],["2011-07-01",4505.33,4505.33,4278.8,4278.8,15350],["2011-07-04",4278.8,4278.8,4152.96,4178.13,16310],["2011-07-05",4379.48,4379.48,4077.45,4077.45,14560],["2011-07-06",4077.45,4077.45,4077.45,4077.45,10000],["2011-07-07",4077.45,4102.62,4027.11,4077.45,9910],["2011-07-08",4027.11,4077.45,4027.11,4077.45,12560],["2011-07-11",4077.45,4077.45,4001.94,4001.94,5670],["2011-07-12",4027.11,4027.11,4027.11,4027.11,950],["2011-07-13",4027.11,4027.11,4027.11,4027.11,33540],["2011-07-14",4127.79,4127.79,4027.11,4127.79,8020],["2011-07-15",4127.79,4127.79,4102.62,4102.62,1300],["2011-07-18",3976.77,4228.46,3976.77,4027.11,1220],["2011-07-19",4027.11,4027.11,3976.77,4027.11,8700],["2011-07-20",4027.11,4052.28,4027.11,4052.28,11830],["2011-07-21",4178.13,4178.13,4052.28,4102.62,3480],["2011-07-22",4102.62,4152.96,4077.45,4077.45,19440],["2011-07-25",4077.45,4077.45,4077.45,4077.45,0],["2011-07-26",4127.79,4127.79,3951.6,3951.6,11070],["2011-07-27",3976.77,3976.77,3926.43,3976.77,1680],["2011-07-28",4127.79,4127.79,3976.77,3976.77,2410],["2011-07-29",4127.79,4127.79,4027.11,4077.45,2020],["2011-08-01",4077.45,4077.45,4027.11,4027.11,9000],["2011-08-02",4001.94,4027.11,4001.94,4027.11,3700],["2011-08-03",3926.43,4052.28,3901.26,4052.28,1120],["2011-08-04",4077.45,4077.45,4001.94,4052.28,10720],["2011-08-05",4052.28,4052.28,4027.11,4027.11,3560],["2011-08-08",3976.77,4001.94,3951.6,4001.94,2110],["2011-08-09",3901.26,3901.26,3825.75,3825.75,17920],["2011-08-10",3725.08,3775.41,3649.57,3649.57,54650],["2011-08-11",3473.38,3473.38,3473.38,3473.38,57370],["2011-08-12",3322.36,3574.06,3322.36,3322.36,391270],["2011-08-15",3322.36,3473.38,3322.36,3347.53,27020],["2011-08-16",3347.53,3347.53,3272.03,3272.03,124510],["2011-08-17",3272.03,3372.7,3272.03,3297.2,132400],["2011-08-18",3397.87,3448.21,3397.87,3448.21,50200],["2011-08-19",3548.89,3599.23,3473.38,3574.06,120640],["2011-08-22",3574.06,3750.24,3574.06,3750.24,76430],["2011-08-23",3800.58,3926.43,3725.08,3901.26,70740],["2011-08-24",3951.6,3951.6,3725.08,3725.08,21010],["2011-08-25",3775.41,3775.41,3599.23,3649.57,56360],["2011-08-26",3725.08,3725.08,3674.74,3699.91,20510],["2011-08-29",3775.41,3876.09,3725.08,3876.09,25000],["2011-08-30",4027.11,4052.28,3876.09,3926.43,72330],["2011-08-31",3850.92,3926.43,3850.92,3926.43,40800],["2011-09-01",4027.11,4027.11,3901.26,3976.77,39440],["2011-09-05",3850.92,3926.43,3800.58,3800.58,28870],["2011-09-06",3800.58,3800.58,3624.4,3624.4,34350],["2011-09-07",3624.4,3750.24,3624.4,3725.08,17520],["2011-09-08",3825.75,3901.26,3825.75,3850.92,64800],["2011-09-09",3775.41,3901.26,3775.41,3825.75,44580],["2011-09-12",3800.58,4001.94,3800.58,4001.94,104710],["2011-09-13",4178.13,4178.13,4178.13,4178.13,36160],["2011-09-14",4379.48,4379.48,4379.48,4379.48,960],["2011-09-15",4580.84,4580.84,4580.84,4580.84,21810],["2011-09-16",4580.84,4606.01,4354.31,4354.31,365600],["2011-09-19",4379.48,4379.48,4278.8,4379.48,39670],["2011-09-20",4429.82,4429.82,4178.13,4178.13,72510],["2011-09-21",4228.46,4379.48,4203.29,4379.48,72770],["2011-09-22",4505.33,4580.84,4480.16,4580.84,118780],["2011-09-23",4354.31,4505.33,4354.31,4354.31,192970],["2011-09-26",4152.96,4152.96,4152.96,4152.96,42120],["2011-09-27",4077.45,4077.45,4077.45,4077.45,60720],["2011-09-28",4278.8,4278.8,4278.8,4278.8,16490],["2011-09-29",4429.82,4429.82,4429.82,4429.82,48500],["2011-09-30",4278.8,4278.8,4278.8,4278.8,40280],["2011-10-03",4278.8,4278.8,4278.8,4278.8,20270],["2011-10-04",4077.45,4077.45,4077.45,4077.45,27540],["2011-10-05",3876.09,3876.09,3876.09,3876.09,72930],["2011-10-06",3876.09,3876.09,3876.09,3876.09,63840],["2011-10-07",3876.09,3876.09,3876.09,3876.09,15150],["2011-10-10",4052.28,4052.28,4052.28,4052.28,5410],["2011-10-11",4253.63,4253.63,4253.63,4253.63,30070],["2011-10-12",4052.28,4052.28,4052.28,4052.28,37310],["2011-10-13",4077.45,4077.45,4077.45,4077.45,17800],["2011-10-14",4127.79,4127.79,4127.79,4127.79,10740],["2011-10-17",4077.45,4077.45,4077.45,4077.45,5390],["2011-10-18",4077.45,4077.45,4077.45,4077.45,6550],["2011-10-19",4077.45,4077.45,4077.45,4077.45,4220],["2011-10-20",4077.45,4077.45,4077.45,4077.45,9130],["2011-10-21",4077.45,4077.45,4077.45,4077.45,15000],["2011-10-24",4052.28,4052.28,4052.28,4052.28,6600],["2011-10-25",4027.11,4027.11,4027.11,4027.11,5630],["2011-10-26",4077.45,4077.45,4077.45,4077.45,10690],["2011-10-27",4127.79,4127.79,4127.79,4127.79,2930],["2011-10-28",3926.43,3926.43,3926.43,3926.43,64240],["2011-10-31",3926.43,3926.43,3926.43,3926.43,0],["2011-11-01",3926.43,3926.43,3926.43,3926.43,0],["2011-11-02",3926.43,3926.43,3926.43,3926.43,0],["2011-11-03",3926.43,3926.43,3926.43,3926.43,0],["2011-11-04",3926.43,3926.43,3926.43,3926.43,0],["2011-11-07",3926.43,3926.43,3926.43,3926.43,0],["2011-11-08",3926.43,3926.43,3926.43,3926.43,0],["2011-11-09",3926.43,3926.43,3926.43,3926.43,0],["2011-11-10",3926.43,3926.43,3926.43,3926.43,0],["2011-11-11",3926.43,3926.43,3926.43,3926.43,0],["2011-11-14",3926.43,3926.43,3926.43,3926.43,0],["2011-11-15",3926.43,3926.43,3926.43,3926.43,0],["2011-11-16",3926.43,3926.43,3926.43,3926.43,0],["2011-11-17",3926.43,3926.43,3926.43,3926.43,0],["2011-11-18",3926.43,3926.43,3926.43,3926.43,0],["2011-11-21",3926.43,3926.43,3926.43,3926.43,0],["2011-11-22",3926.43,3926.43,3926.43,3926.43,0],["2011-11-23",3926.43,3926.43,3926.43,3926.43,0],["2011-11-24",3926.43,3926.43,3926.43,3926.43,0],["2011-11-25",3926.43,3926.43,3926.43,3926.43,0],["2011-11-28",3926.43,3926.43,3926.43,3926.43,0],["2011-11-29",3926.43,3926.43,3926.43,3926.43,0],["2011-11-30",3926.43,3926.43,3926.43,3926.43,0],["2011-12-01",3926.43,3926.43,3926.43,3926.43,0],["2011-12-02",3926.43,3926.43,3926.43,3926.43,0],["2011-12-05",3926.43,3926.43,3926.43,3926.43,0],["2011-12-06",3926.43,3926.43,3926.43,3926.43,0],["2011-12-07",3926.43,3926.43,3926.43,3926.43,0],["2011-12-08",3926.43,3926.43,3926.43,3926.43,0],["2011-12-09",3926.43,3926.43,3926.43,3926.43,0],["2011-12-12",3926.43,3926.43,3926.43,3926.43,0],["2011-12-13",3926.43,3926.43,3926.43,3926.43,0],["2011-12-14",3926.43,3926.43,3926.43,3926.43,0],["2011-12-15",3926.43,3926.43,3926.43,3926.43,0],["2011-12-16",3926.43,3926.43,3926.43,3926.43,0],["2011-12-19",3926.43,3926.43,3926.43,3926.43,0],["2011-12-20",3926.43,3926.43,3926.43,3926.43,0],["2011-12-21",3926.43,3926.43,3926.43,3926.43,0],["2011-12-22",3926.43,3926.43,3926.43,3926.43,0],["2011-12-23",3926.43,3926.43,3926.43,3926.43,0],["2011-12-26",3926.43,3926.43,3926.43,3926.43,0],["2011-12-27",3926.43,3926.43,3926.43,3926.43,0],["2011-12-28",3926.43,3926.43,3926.43,3926.43,0],["2011-12-29",3926.43,3926.43,3926.43,3926.43,0],["2011-12-30",3926.43,3926.43,3926.43,3926.43,0],["2012-01-03",3926.43,3926.43,3926.43,3926.43,0],["2012-01-04",3926.43,3926.43,3926.43,3926.43,0],["2012-01-05",3926.43,3926.43,3926.43,3926.43,0],["2012-01-06",3926.43,3926.43,3926.43,3926.43,0],["2012-01-09",3926.43,3926.43,3926.43,3926.43,0],["2012-01-10",3926.43,3926.43,3926.43,3926.43,0],["2012-01-11",3926.43,3926.43,3926.43,3926.43,0],["2012-01-12",3926.43,3926.43,3926.43,3926.43,0],["2012-01-13",3926.43,3926.43,3926.43,3926.43,0],["2012-01-16",3926.43,3926.43,3926.43,3926.43,0],["2012-01-17",3926.43,3926.43,3926.43,3926.43,0],["2012-01-18",3926.43,3926.43,3926.43,3926.43,0],["2012-01-19",3926.43,3926.43,3926.43,3926.43,0],["2012-01-20",3926.43,3926.43,3926.43,3926.43,0],["2012-01-30",3926.43,3926.43,3926.43,3926.43,0],["2012-01-31",3926.43,3926.43,3926.43,3926.43,0],["2012-02-01",3926.43,3926.43,3926.43,3926.43,0],["2012-02-02",3926.43,3926.43,3926.43,3926.43,0],["2012-02-03",3926.43,3926.43,3926.43,3926.43,0],["2012-02-06",3926.43,3926.43,3926.43,3926.43,0],["2012-02-07",3926.43,3926.43,3926.43,3926.43,0],["2012-02-08",3926.43,3926.43,3926.43,3926.43,0],["2012-02-09",3926.43,3926.43,3926.43,3926.43,0],["2012-02-10",3926.43,3926.43,3926.43,3926.43,0],["2012-02-13",3926.43,3926.43,3926.43,3926.43,0],["2012-02-14",3926.43,3926.43,3926.43,3926.43,0],["2012-02-15",3926.43,3926.43,3926.43,3926.43,0],["2012-02-16",3926.43,3926.43,3926.43,3926.43,0],["2012-02-17",3926.43,3926.43,3926.43,3926.43,0],["2012-02-20",3926.43,3926.43,3926.43,3926.43,0],["2012-02-21",3926.43,3926.43,3926.43,3926.43,0],["2012-02-22",3926.43,3926.43,3926.43,3926.43,0],["2012-02-23",3272.03,3272.03,3272.03,3272.03,87510],["2012-02-24",3423.04,3423.04,3423.04,3423.04,26590],["2012-02-27",3574.06,3574.06,3574.06,3574.06,8000],["2012-02-28",3750.24,3750.24,3750.24,3750.24,56630],["2012-02-29",3926.43,3926.43,3926.43,3926.43,15010],["2012-03-01",4102.62,4102.62,4102.62,4102.62,72150],["2012-03-02",4253.63,4253.63,4253.63,4253.63,76160],["2012-03-05",4152.96,4152.96,4152.96,4152.96,73360],["2012-03-06",3951.6,3951.6,3951.6,3951.6,27300],["2012-03-07",3775.41,3775.41,3775.41,3775.41,15630],["2012-03-08",3599.23,3599.23,3599.23,3599.23,30830],["2012-03-09",3423.04,3423.04,3423.04,3423.04,100580],["2012-03-12",3423.04,3423.04,3423.04,3423.04,37350],["2012-03-13",3347.53,3347.53,3347.53,3347.53,47580],["2012-03-14",3347.53,3347.53,3347.53,3347.53,35600],["2012-03-15",3347.53,3347.53,3347.53,3347.53,47460],["2012-03-16",3221.69,3221.69,3221.69,3221.69,53820],["2012-03-19",3070.67,3070.67,3070.67,3070.67,100310],["2012-03-20",2919.65,2919.65,2919.65,2919.65,68180],["2012-03-21",3045.5,3045.5,3045.5,3045.5,84930],["2012-03-22",3196.52,3196.52,3196.52,3196.52,29680],["2012-03-23",3347.53,3347.53,3347.53,3347.53,14490],["2012-03-26",3498.55,3498.55,3498.55,3498.55,53140],["2012-03-27",3347.53,3347.53,3347.53,3347.53,110890],["2012-03-28",3196.52,3196.52,3196.52,3196.52,51410],["2012-03-29",3045.5,3045.5,3045.5,3045.5,17900],["2012-03-30",2894.48,2894.48,2894.48,2894.48,81400],["2012-04-03",2894.48,2894.48,2894.48,2894.48,0],["2012-04-04",2844.15,2844.15,2844.15,2844.15,34870],["2012-04-05",2969.99,2969.99,2969.99,2969.99,18820],["2012-04-06",3095.84,3095.84,3095.84,3095.84,41000],["2012-04-09",3221.69,3221.69,3221.69,3221.69,27730],["2012-04-10",3196.52,3196.52,3196.52,3196.52,29600],["2012-04-11",3347.53,3347.53,3347.53,3347.53,39870],["2012-04-12",3246.86,3246.86,3246.86,3246.86,34600],["2012-04-13",3246.86,3246.86,3246.86,3246.86,11400],["2012-04-16",3171.35,3171.35,3171.35,3171.35,16430],["2012-04-17",3196.52,3196.52,3196.52,3196.52,10020],["2012-04-18",3045.5,3045.5,3045.5,3045.5,39400],["2012-04-19",2969.99,2969.99,2969.99,2969.99,22000],["2012-04-20",3095.84,3095.84,3095.84,3095.84,21000],["2012-04-23",3246.86,3246.86,3246.86,3246.86,41060],["2012-04-24",3297.2,3297.2,3297.2,3297.2,11640],["2012-04-25",3372.7,3372.7,3372.7,3372.7,7400],["2012-04-26",3221.69,3221.69,3221.69,3221.69,410],["2012-04-27",3272.03,3272.03,3272.03,3272.03,13300],["2012-05-02",3121.01,3121.01,3121.01,3121.01,6920],["2012-05-03",2969.99,2969.99,2969.99,2969.99,23420],["2012-05-04",3045.5,3045.5,3045.5,3045.5,17000],["2012-05-07",2944.82,2944.82,2944.82,2944.82,49560],["2012-05-08",2969.99,2969.99,2969.99,2969.99,55700],["2012-05-09",2995.16,2995.16,2995.16,2995.16,5010],["2012-05-10",2944.82,2944.82,2944.82,2944.82,33120],["2012-05-11",3070.67,3070.67,3070.67,3070.67,4000],["2012-05-14",2919.65,2919.65,2919.65,2919.65,11390],["2012-05-15",2869.31,2869.31,2869.31,2869.31,10910],["2012-05-16",2869.31,2869.31,2869.31,2869.31,15200],["2012-05-17",2869.31,2869.31,2869.31,2869.31,5000],["2012-05-18",2869.31,2869.31,2869.31,2869.31,2600],["2012-05-21",2969.99,2969.99,2969.99,2969.99,6120],["2012-05-22",2869.31,2869.31,2869.31,2869.31,9000],["2012-05-23",2894.48,2894.48,2894.48,2894.48,9030],["2012-05-24",2793.81,2793.81,2793.81,2793.81,2200],["2012-05-25",2919.65,2919.65,2919.65,2919.65,5510],["2012-05-28",2844.15,2844.15,2844.15,2844.15,5030],["2012-05-29",2844.15,2844.15,2844.15,2844.15,20],["2012-05-30",2969.99,2969.99,2969.99,2969.99,1940],["2012-05-31",2969.99,2969.99,2969.99,2969.99,1130],["2012-06-01",2894.48,2894.48,2894.48,2894.48,1370],["2012-06-04",2818.98,2818.98,2818.98,2818.98,500],["2012-06-05",2944.82,2944.82,2944.82,2944.82,2070],["2012-06-06",3070.67,3070.67,3070.67,3070.67,2360],["2012-06-07",3095.84,3095.84,3095.84,3095.84,5030],["2012-06-08",2969.99,2969.99,2969.99,2969.99,1860],["2012-06-11",3045.5,3045.5,3045.5,3045.5,580],["2012-06-12",3070.67,3070.67,3070.67,3070.67,2010],["2012-06-13",2919.65,2919.65,2919.65,2919.65,2400],["2012-06-14",2995.16,2995.16,2995.16,2995.16,3000],["2012-06-15",2995.16,2995.16,2995.16,2995.16,4980],["2012-06-18",2995.16,2995.16,2995.16,2995.16,5380],["2012-06-19",2995.16,2995.16,2995.16,2995.16,1210],["2012-06-20",3070.67,3070.67,3070.67,3070.67,5050],["2012-06-21",3146.18,3146.18,3146.18,3146.18,11670],["2012-06-22",3146.18,3146.18,3146.18,3146.18,9410],["2012-06-25",3045.5,3045.5,3045.5,3045.5,3900],["2012-06-26",3020.33,3020.33,3020.33,3020.33,3170],["2012-06-27",3020.33,3020.33,3020.33,3020.33,5820],["2012-06-28",3020.33,3020.33,3020.33,3020.33,5000],["2012-06-29",2894.48,2894.48,2894.48,2894.48,1000],["2012-07-02",2995.16,2995.16,2995.16,2995.16,240],["2012-07-03",2869.31,2869.31,2869.31,2869.31,6500],["2012-07-04",2869.31,2869.31,2869.31,2869.31,8360],["2012-07-05",2995.16,2995.16,2995.16,2995.16,3250],["2012-07-06",3020.33,3020.33,3020.33,3020.33,1050],["2012-07-09",2869.31,2869.31,2869.31,2869.31,1930],["2012-07-10",2844.15,2844.15,2844.15,2844.15,5100],["2012-07-11",2969.99,2969.99,2969.99,2969.99,1630],["2012-07-12",2919.65,2919.65,2919.65,2919.65,2120],["2012-07-13",2894.48,2894.48,2894.48,2894.48,4600],["2012-07-16",3020.33,3020.33,3020.33,3020.33,420],["2012-07-17",3020.33,3020.33,3020.33,3020.33,1670],["2012-07-18",2919.65,2919.65,2919.65,2919.65,3500],["2012-07-19",3020.33,3020.33,3020.33,3020.33,1650],["2012-07-20",2919.65,2919.65,2919.65,2919.65,5500],["2012-07-23",2818.98,2818.98,2818.98,2818.98,8700],["2012-07-24",2793.81,2793.81,2793.81,2793.81,3590],["2012-07-25",2793.81,2793.81,2793.81,2793.81,4200],["2012-07-26",2919.65,2919.65,2919.65,2919.65,3000],["2012-07-27",2969.99,2969.99,2969.99,2969.99,8500],["2012-07-30",2969.99,2969.99,2969.99,2969.99,3500],["2012-07-31",2969.99,2969.99,2969.99,2969.99,3010],["2012-08-01",2844.15,2844.15,2844.15,2844.15,4000],["2012-08-02",2869.31,2869.31,2869.31,2869.31,100],["2012-08-03",2894.48,2894.48,2894.48,2894.48,2640],["2012-08-06",2969.99,2969.99,2969.99,2969.99,120],["2012-08-07",3020.33,3020.33,3020.33,3020.33,11030],["2012-08-08",3045.5,3045.5,3045.5,3045.5,1020],["2012-08-09",3045.5,3045.5,3045.5,3045.5,13400],["2012-08-10",2995.16,2995.16,2995.16,2995.16,8210],["2012-08-13",2969.99,2969.99,2969.99,2969.99,11000],["2012-08-14",2919.65,2919.65,2919.65,2919.65,10660],["2012-08-15",2919.65,2919.65,2919.65,2919.65,2010],["2012-08-16",2793.81,2793.81,2793.81,2793.81,16000],["2012-08-17",2818.98,2818.98,2818.98,2818.98,8000],["2012-08-20",2818.98,2818.98,2818.98,2818.98,14460],["2012-08-21",2693.13,2693.13,2693.13,2693.13,13300],["2012-08-22",2567.28,2567.28,2567.28,2567.28,10160],["2012-08-23",2441.43,2441.43,2441.43,2441.43,19300],["2012-08-24",2441.43,2441.43,2441.43,2441.43,14600],["2012-08-27",2340.76,2340.76,2340.76,2340.76,15540],["2012-08-28",2441.43,2441.43,2441.43,2441.43,6200],["2012-08-29",2542.11,2542.11,2542.11,2542.11,2200],["2012-08-30",2667.96,2667.96,2667.96,2667.96,5060],["2012-08-31",2542.11,2542.11,2542.11,2542.11,19000],["2012-09-04",2441.43,2441.43,2441.43,2441.43,2050],["2012-09-05",2340.76,2340.76,2340.76,2340.76,20],["2012-09-06",2441.43,2441.43,2441.43,2441.43,3500],["2012-09-07",2340.76,2340.76,2340.76,2340.76,5390],["2012-09-10",2240.08,2240.08,2240.08,2240.08,2650],["2012-09-11",2240.08,2240.08,2240.08,2240.08,600],["2012-09-12",2340.76,2340.76,2340.76,2340.76,800],["2012-09-13",2290.42,2290.42,2290.42,2290.42,6050],["2012-09-14",2315.59,2315.59,2315.59,2315.59,2010],["2012-09-17",2290.42,2290.42,2290.42,2290.42,1260],["2012-09-18",2214.91,2214.91,2214.91,2214.91,6000],["2012-09-19",2315.59,2315.59,2315.59,2315.59,10],["2012-09-20",2315.59,2315.59,2315.59,2315.59,1410],["2012-09-21",2315.59,2315.59,2315.59,2315.59,2000],["2012-09-24",2391.1,2391.1,2391.1,2391.1,300],["2012-09-25",2391.1,2391.1,2391.1,2391.1,120],["2012-09-26",2491.77,2491.77,2491.77,2491.77,620],["2012-09-27",2391.1,2391.1,2391.1,2391.1,1290],["2012-09-28",2290.42,2290.42,2290.42,2290.42,500],["2012-10-01",2189.74,2189.74,2189.74,2189.74,1320],["2012-10-02",2189.74,2189.74,2189.74,2189.74,1510],["2012-10-03",2290.42,2290.42,2290.42,2290.42,1140],["2012-10-04",2265.25,2265.25,2265.25,2265.25,2600],["2012-10-05",2315.59,2315.59,2315.59,2315.59,1600],["2012-10-08",2240.08,2240.08,2240.08,2240.08,600],["2012-10-09",2139.4,2139.4,2139.4,2139.4,20],["2012-10-10",2063.89,2063.89,2063.89,2063.89,6000],["2012-10-11",2164.57,2164.57,2164.57,2164.57,6630],["2012-10-12",2063.89,2063.89,2063.89,2063.89,2050],["2012-10-15",2013.55,2013.55,2013.55,2013.55,2000],["2012-10-16",2114.23,2114.23,2114.23,2114.23,5920],["2012-10-17",2114.23,2114.23,2114.23,2114.23,400],["2012-10-18",2214.91,2214.91,2214.91,2214.91,1570],["2012-10-19",2265.25,2265.25,2265.25,2265.25,520],["2012-10-22",2265.25,2265.25,2265.25,2265.25,190],["2012-10-23",2164.57,2164.57,2164.57,2164.57,3800],["2012-10-24",2114.23,2114.23,2114.23,2114.23,680],["2012-10-25",2139.4,2139.4,2139.4,2139.4,1400],["2012-10-26",2139.4,2139.4,2139.4,2139.4,1000],["2012-10-29",2089.06,2089.06,2089.06,2089.06,4000],["2012-10-30",2038.72,2038.72,2038.72,2038.72,3570],["2012-10-31",2038.72,2038.72,2038.72,2038.72,7050],["2012-11-01",1938.05,1938.05,1938.05,1938.05,6000],["2012-11-02",1938.05,1938.05,1938.05,1938.05,12950],["2012-11-05",1938.05,1938.05,1938.05,1938.05,4820],["2012-11-06",1887.71,1887.71,1887.71,1887.71,5550],["2012-11-07",1887.71,1887.71,1887.71,1887.71,8320],["2012-11-08",1812.2,1812.2,1812.2,1812.2,5000],["2012-11-09",1887.71,1887.71,1887.71,1887.71,3090],["2012-11-12",1963.22,1963.22,1963.22,1963.22,1000],["2012-11-13",1912.88,1912.88,1912.88,1912.88,8610],["2012-11-14",1988.38,1988.38,1988.38,1988.38,5510],["2012-11-15",2013.55,2013.55,2013.55,2013.55,1280],["2012-11-16",2013.55,2013.55,2013.55,2013.55,9290],["2012-11-19",2089.06,2089.06,2089.06,2089.06,10],["2012-11-20",2013.55,2013.55,2013.55,2013.55,1260],["2012-11-21",1912.88,1912.88,1912.88,1912.88,8300],["2012-11-22",1988.38,1988.38,1988.38,1988.38,3740],["2012-11-23",1988.38,1988.38,1988.38,1988.38,11650],["2012-11-26",1988.38,1988.38,1988.38,1988.38,10],["2012-11-27",2013.55,2013.55,2013.55,2013.55,4130],["2012-11-28",2038.72,2038.72,2038.72,2038.72,680],["2012-11-29",2089.06,2089.06,2089.06,2089.06,10],["2012-11-30",2089.06,2089.06,2089.06,2089.06,1010],["2012-12-03",2089.06,2089.06,2089.06,2089.06,740],["2012-12-04",2114.23,2114.23,2114.23,2114.23,500],["2012-12-05",2139.4,2139.4,2139.4,2139.4,1010],["2012-12-06",2214.91,2214.91,2214.91,2214.91,600],["2012-12-07",2214.91,2214.91,2214.91,2214.91,660],["2012-12-10",2214.91,2214.91,2214.91,2214.91,1000],["2012-12-11",2189.74,2189.74,2189.74,2189.74,3100],["2012-12-12",2189.74,2189.74,2189.74,2189.74,690],["2012-12-13",2114.23,2114.23,2114.23,2114.23,4000],["2012-12-14",2139.4,2139.4,2139.4,2139.4,2250],["2012-12-17",2214.91,2214.91,2214.91,2214.91,3010],["2012-12-18",2164.57,2164.57,2164.57,2164.57,3750],["2012-12-19",2265.25,2265.25,2265.25,2265.25,3040],["2012-12-20",2265.25,2265.25,2265.25,2265.25,5700],["2012-12-21",2214.91,2214.91,2214.91,2214.91,4000],["2012-12-24",2315.59,2315.59,2315.59,2315.59,9200],["2012-12-25",2315.59,2315.59,2315.59,2315.59,2000],["2012-12-26",2391.1,2391.1,2391.1,2391.1,4000],["2012-12-27",2441.43,2441.43,2441.43,2441.43,10],["2012-12-28",2516.94,2516.94,2516.94,2516.94,2490],["2013-01-02",2567.28,2567.28,2567.28,2567.28,6500],["2013-01-03",2592.45,2592.45,2592.45,2592.45,1020],["2013-01-04",2617.62,2617.62,2617.62,2617.62,1210],["2013-01-07",2743.47,2743.47,2743.47,2743.47,1110],["2013-01-08",2818.98,2818.98,2818.98,2818.98,8800],["2013-01-09",2818.98,2818.98,2818.98,2818.98,4120],["2013-01-10",2894.48,2894.48,2894.48,2894.48,420],["2013-01-11",2768.64,2768.64,2768.64,2768.64,11000],["2013-01-14",2642.79,2642.79,2642.79,2642.79,1720],["2013-01-15",2743.47,2743.47,2743.47,2743.47,1300],["2013-01-16",2743.47,2743.47,2743.47,2743.47,11700],["2013-01-17",2718.3,2718.3,2718.3,2718.3,7000],["2013-01-18",2718.3,2718.3,2718.3,2718.3,10200],["2013-01-21",2894.48,2894.48,2894.48,2894.48,40],["2013-01-22",2693.13,2693.13,2693.13,2693.13,16060],["2013-01-23",2567.28,2567.28,2567.28,2567.28,6000],["2013-01-24",2567.28,2567.28,2567.28,2567.28,5670],["2013-01-25",2743.47,2743.47,2743.47,2743.47,9500],["2013-01-28",2919.65,2919.65,2919.65,2919.65,4480],["2013-01-29",3121.01,3121.01,3121.01,3121.01,19050],["2013-01-30",2919.65,2919.65,2919.65,2919.65,4800],["2013-01-31",2743.47,2743.47,2743.47,2743.47,9770],["2013-02-01",2869.31,2869.31,2869.31,2869.31,730],["2013-02-04",2844.15,2844.15,2844.15,2844.15,3620],["2013-02-05",2743.47,2743.47,2743.47,2743.47,2400],["2013-02-06",2894.48,2894.48,2894.48,2894.48,5030],["2013-02-07",2793.81,2793.81,2793.81,2793.81,11000],["2013-02-08",2969.99,2969.99,2969.99,2969.99,5500],["2013-02-18",3171.35,3171.35,3171.35,3171.35,14940],["2013-02-19",3221.69,3221.69,3221.69,3221.69,3500],["2013-02-20",3221.69,3221.69,3221.69,3221.69,2650],["2013-02-21",3221.69,3221.69,3221.69,3221.69,4500],["2013-02-22",3070.67,3070.67,3070.67,3070.67,7660],["2013-02-25",2894.48,2894.48,2894.48,2894.48,11130],["2013-02-26",2743.47,2743.47,2743.47,2743.47,6720],["2013-02-27",2919.65,2919.65,2919.65,2919.65,10],["2013-02-28",2919.65,2919.65,2919.65,2919.65,1380],["2013-03-01",2894.48,2894.48,2894.48,2894.48,500],["2013-03-04",2995.16,2995.16,2995.16,2995.16,730],["2013-03-05",2995.16,2995.16,2995.16,2995.16,5520],["2013-03-06",2995.16,2995.16,2995.16,2995.16,10],["2013-03-07",2995.16,2995.16,2995.16,2995.16,5000],["2013-03-08",2995.16,2995.16,2995.16,2995.16,990],["2013-03-11",2995.16,2995.16,2995.16,2995.16,9600],["2013-03-12",2995.16,2995.16,2995.16,2995.16,10],["2013-03-13",3196.52,3196.52,3196.52,3196.52,620],["2013-03-14",3196.52,3196.52,3196.52,3196.52,5010],["2013-03-15",3095.84,3095.84,3095.84,3095.84,4420],["2013-03-18",3196.52,3196.52,3196.52,3196.52,14130],["2013-03-19",3322.36,3322.36,3322.36,3322.36,14490],["2013-03-20",3397.87,3397.87,3397.87,3397.87,9320],["2013-03-21",3397.87,3397.87,3397.87,3397.87,27370],["2013-03-22",3372.7,3372.7,3372.7,3372.7,6360],["2013-03-25",3372.7,3372.7,3372.7,3372.7,400],["2013-03-26",3372.7,3372.7,3372.7,3372.7,11080],["2013-03-27",3372.7,3372.7,3372.7,3372.7,4650],["2013-03-28",3397.87,3397.87,3397.87,3397.87,4890],["2013-03-29",3448.21,3448.21,3448.21,3448.21,12570],["2013-04-01",3448.21,3448.21,3448.21,3448.21,3660],["2013-04-02",3498.55,3498.55,3498.55,3498.55,31020],["2013-04-03",3498.55,3498.55,3498.55,3498.55,22470],["2013-04-04",3725.08,3725.08,3725.08,3725.08,24370],["2013-04-05",3901.26,3976.77,3901.26,3976.77,43150],["2013-04-08",4178.13,4253.63,4027.11,4228.46,32590],["2013-04-09",4228.46,4329.14,4102.62,4127.79,25710],["2013-04-10",4127.79,4253.63,4127.79,4127.79,25530],["2013-04-11",4203.29,4203.29,3926.43,4077.45,5860],["2013-04-12",4027.11,4077.45,3800.58,3800.58,28790],["2013-04-15",3699.91,3825.75,3599.23,3775.41,4720],["2013-04-16",3876.09,3876.09,3523.72,3775.41,9590],["2013-04-17",3775.41,3800.58,3574.06,3624.4,4150],["2013-04-18",3599.23,3599.23,3599.23,3599.23,3610],["2013-04-22",3599.23,3599.23,3523.72,3599.23,13350],["2013-04-23",3599.23,3599.23,3548.89,3599.23,3950],["2013-04-24",3599.23,3649.57,3548.89,3649.57,12010],["2013-04-25",3725.08,3750.24,3725.08,3750.24,3330],["2013-04-26",3800.58,3800.58,3775.41,3775.41,1240],["2013-05-02",3699.91,3699.91,3599.23,3699.91,13210],["2013-05-03",3649.57,3649.57,3599.23,3624.4,13110],["2013-05-06",3699.91,3750.24,3523.72,3599.23,6300],["2013-05-07",3423.04,3548.89,3423.04,3448.21,16940],["2013-05-08",3599.23,3599.23,3221.69,3523.72,10350],["2013-05-09",3574.06,3574.06,3473.38,3523.72,440],["2013-05-10",3523.72,3574.06,3473.38,3473.38,3840],["2013-05-13",3649.57,3649.57,3397.87,3473.38,3660],["2013-05-14",3473.38,3473.38,3397.87,3397.87,2490],["2013-05-15",3574.06,3574.06,3372.7,3397.87,5400],["2013-05-16",3272.03,3523.72,3272.03,3523.72,6550],["2013-05-17",3574.06,3624.4,3448.21,3624.4,2720],["2013-05-20",3624.4,3624.4,3523.72,3624.4,730],["2013-05-21",3649.57,3649.57,3448.21,3523.72,19060],["2013-05-22",3423.04,3674.74,3423.04,3548.89,15620],["2013-05-23",3523.72,3523.72,3473.38,3498.55,5670],["2013-05-24",3498.55,3523.72,3423.04,3498.55,2890],["2013-05-27",3473.38,3548.89,3448.21,3548.89,16550],["2013-05-28",3548.89,3548.89,3423.04,3448.21,22220],["2013-05-29",3523.72,3548.89,3448.21,3448.21,12090],["2013-05-30",3423.04,3523.72,3423.04,3498.55,27010],["2013-05-31",3523.72,3548.89,3473.38,3473.38,21540],["2013-06-03",3498.55,3523.72,3473.38,3498.55,41560],["2013-06-04",3498.55,3624.4,3473.38,3599.23,67230],["2013-06-05",3548.89,3548.89,3473.38,3523.72,17940],["2013-06-06",3523.72,3750.24,3523.72,3750.24,128740],["2013-06-07",3951.6,3951.6,3750.24,3800.58,9050],["2013-06-10",3775.41,3775.41,3674.74,3674.74,30200],["2013-06-11",3674.74,3674.74,3624.4,3674.74,19610],["2013-06-12",3725.08,3725.08,3599.23,3674.74,10930],["2013-06-13",3599.23,3674.74,3548.89,3674.74,7020],["2013-06-14",3624.4,3674.74,3523.72,3674.74,30900],["2013-06-17",3523.72,3548.89,3473.38,3473.38,38860],["2013-06-18",3397.87,3699.91,3397.87,3523.72,17100],["2013-06-19",3498.55,3548.89,3473.38,3548.89,5530],["2013-06-20",3498.55,3699.91,3498.55,3574.06,14110],["2013-06-21",3574.06,3649.57,3498.55,3498.55,12940],["2013-06-24",3624.4,3624.4,3498.55,3548.89,7980],["2013-06-25",3397.87,3548.89,3322.36,3397.87,60380],["2013-06-26",3574.06,3574.06,3523.72,3548.89,2820],["2013-06-27",3473.38,3523.72,3448.21,3523.72,1910],["2013-06-28",3498.55,3498.55,3448.21,3448.21,1810],["2013-07-01",3498.55,3498.55,3473.38,3498.55,9670],["2013-07-02",3498.55,3523.72,3423.04,3523.72,13530],["2013-07-03",3498.55,3498.55,3423.04,3423.04,11810],["2013-07-04",3423.04,3498.55,3423.04,3498.55,4710],["2013-07-05",3448.21,3523.72,3448.21,3473.38,1030],["2013-07-08",3523.72,3523.72,3473.38,3473.38,2910],["2013-07-09",3448.21,3523.72,3448.21,3523.72,740],["2013-07-10",3523.72,3523.72,3473.38,3498.55,2480],["2013-07-11",3498.55,3498.55,3423.04,3448.21,6180],["2013-07-12",3423.04,3473.38,3423.04,3448.21,8700],["2013-07-15",3448.21,3523.72,3448.21,3523.72,5220],["2013-07-16",3448.21,3574.06,3448.21,3523.72,1340],["2013-07-17",3523.72,3523.72,3523.72,3523.72,1100],["2013-07-18",3574.06,3574.06,3448.21,3498.55,3470],["2013-07-19",3473.38,3725.08,3473.38,3725.08,88400],["2013-07-22",3976.77,3976.77,3876.09,3976.77,132810],["2013-07-23",4178.13,4253.63,4027.11,4102.62,101330],["2013-07-24",4203.29,4379.48,4152.96,4379.48,338920],["2013-07-25",4656.34,4681.51,4555.67,4681.51,181660],["2013-07-26",4983.55,5008.72,4782.19,5008.72,309920],["2013-07-29",5033.89,5033.89,4706.68,4782.19,137860],["2013-07-30",4757.02,4908.04,4656.34,4908.04,99610],["2013-07-31",5008.72,5134.56,4857.7,4983.55,59500],["2013-08-01",5008.72,5008.72,4832.53,4832.53,65140],["2013-08-02",4782.19,4908.04,4757.02,4882.87,59040],["2013-08-05",4857.7,5210.07,4807.36,5210.07,239880],["2013-08-06",5537.27,5562.44,5386.26,5562.44,145320],["2013-08-07",5562.44,5939.99,5562.44,5788.97,149690],["2013-08-08",5663.12,5663.12,5386.26,5386.26,151410],["2013-08-09",5386.26,5512.1,5260.41,5310.75,75840],["2013-08-12",5310.75,5587.61,5285.58,5512.1,56560],["2013-08-13",5512.1,5562.44,5285.58,5386.26,82080],["2013-08-14",5285.58,5335.92,5184.9,5335.92,41660],["2013-08-15",5335.92,5461.77,5184.9,5235.24,75090],["2013-08-16",5235.24,5512.1,5235.24,5411.43,116570],["2013-08-19",5361.09,5461.77,5260.41,5310.75,68720],["2013-08-20",5310.75,5386.26,5210.07,5260.41,59180],["2013-08-21",5210.07,5260.41,5159.73,5260.41,34920],["2013-08-22",5184.9,5235.24,4908.04,4958.38,106190],["2013-08-23",4958.38,5008.72,4882.87,4958.38,67030],["2013-08-26",4807.36,5134.56,4782.19,5134.56,58110],["2013-08-27",5134.56,5134.56,4882.87,4882.87,22650],["2013-08-28",4882.87,4882.87,4757.02,4782.19,108420],["2013-08-29",4807.36,4882.87,4782.19,4782.19,29150],["2013-08-30",4782.19,4908.04,4757.02,4908.04,29020],["2013-09-03",4908.04,4908.04,4757.02,4757.02,46600],["2013-09-04",4782.19,4832.53,4757.02,4757.02,45840],["2013-09-05",4757.02,4832.53,4731.85,4757.02,16990],["2013-09-06",4782.19,5084.22,4757.02,5084.22,95390],["2013-09-09",5084.22,5109.39,4983.55,5033.89,50320],["2013-09-10",5033.89,5134.56,5008.72,5008.72,33760],["2013-09-11",5033.89,5059.06,5008.72,5008.72,22560],["2013-09-12",5008.72,5033.89,4983.55,5008.72,15030],["2013-09-13",4983.55,5033.89,4908.04,5033.89,16380],["2013-09-16",5059.06,5059.06,4983.55,4983.55,15560],["2013-09-17",4958.38,5033.89,4933.21,5008.72,35420],["2013-09-18",4958.38,5033.89,4958.38,4958.38,40230],["2013-09-19",5008.72,5285.58,4983.55,5285.58,125160],["2013-09-20",5537.27,5637.95,5310.75,5587.61,200290],["2013-09-23",5587.61,5914.82,5587.61,5763.8,141110],["2013-09-24",5814.14,5839.31,5512.1,5763.8,83920],["2013-09-25",5814.14,5965.15,5688.29,5864.48,145840],["2013-09-26",5914.82,6242.02,5914.82,5990.32,94310],["2013-09-27",6015.49,6141.34,5990.32,6040.66,63750],["2013-09-30",6116.17,6116.17,5864.48,5965.15,48510],["2013-10-01",5965.15,6292.36,5864.48,5965.15,72290],["2013-10-02",5914.82,6166.51,5914.82,6040.66,123870],["2013-10-03",6015.49,6040.66,5965.15,6040.66,30140],["2013-10-04",5965.15,6116.17,5965.15,6116.17,30720],["2013-10-07",6141.34,6393.03,6065.83,6242.02,53150],["2013-10-08",6242.02,6518.88,6242.02,6468.54,97920],["2013-10-09",6468.54,6795.75,6468.54,6669.9,116440],["2013-10-10",6720.24,6720.24,6216.85,6468.54,150000],["2013-10-11",6468.54,6795.75,6393.03,6468.54,132800],["2013-10-14",6468.54,6468.54,6191.68,6292.36,24440],["2013-10-15",6242.02,6418.2,6242.02,6393.03,22020],["2013-10-16",6443.37,6468.54,6342.7,6468.54,24170],["2013-10-17",6518.88,6518.88,6292.36,6418.2,48990],["2013-10-18",6418.2,6418.2,6292.36,6367.87,38810],["2013-10-21",6317.53,6367.87,6141.34,6242.02,44860],["2013-10-22",6166.51,6242.02,6040.66,6216.85,82440],["2013-10-23",6242.02,6317.53,6040.66,6292.36,19730],["2013-10-24",6292.36,6292.36,6040.66,6040.66,22430],["2013-10-25",6166.51,6267.19,6040.66,6040.66,47150],["2013-10-28",6141.34,6141.34,5864.48,5965.15,36930],["2013-10-29",5839.31,6040.66,5839.31,6040.66,14720],["2013-10-30",5990.32,6040.66,5889.65,5914.82,33830],["2013-10-31",5889.65,5990.32,5889.65,5990.32,12800],["2013-11-01",6040.66,6040.66,5889.65,5965.15,28490],["2013-11-04",5914.82,5965.15,5914.82,5914.82,16420],["2013-11-05",5939.99,6216.85,5939.99,6015.49,53260],["2013-11-06",6267.19,6267.19,5939.99,6091.0,36060],["2013-11-07",6065.83,6292.36,6015.49,6141.34,119530],["2013-11-08",6091.0,6292.36,6065.83,6166.51,16780],["2013-11-11",6191.68,6191.68,6065.83,6065.83,17460],["2013-11-12",6065.83,6166.51,6015.49,6091.0,30570],["2013-11-13",6166.51,6166.51,5990.32,5990.32,7840],["2013-11-14",5939.99,6015.49,5939.99,5990.32,23300],["2013-11-15",5990.32,6091.0,5939.99,5939.99,28630],["2013-11-18",5939.99,6116.17,5939.99,6065.83,25970],["2013-11-19",6091.0,6141.34,6015.49,6116.17,48960],["2013-11-20",6091.0,6141.34,6040.66,6141.34,49880],["2013-11-21",6065.83,6141.34,6015.49,6015.49,39820],["2013-11-22",6040.66,6040.66,5990.32,6015.49,29990],["2013-11-25",6015.49,6015.49,5939.99,6015.49,63060],["2013-11-26",5965.15,6015.49,5939.99,6015.49,22590],["2013-11-27",6015.49,6015.49,5965.15,5965.15,26340],["2013-11-28",6015.49,6015.49,5965.15,6015.49,43500],["2013-11-29",5965.15,6015.49,5889.65,6015.49,17520],["2013-12-02",5990.32,6342.7,5990.32,6342.7,61160],["2013-12-03",6393.03,6393.03,6166.51,6292.36,62820],["2013-12-04",6166.51,6267.19,6141.34,6216.85,83170],["2013-12-05",6166.51,6216.85,6040.66,6141.34,32570],["2013-12-06",6141.34,6141.34,6065.83,6141.34,7920],["2013-12-09",6141.34,6166.51,6091.0,6116.17,20400],["2013-12-10",6091.0,6091.0,5990.32,6040.66,19100],["2013-12-11",6040.66,6065.83,5839.31,6040.66,110020],["2013-12-12",6040.66,6040.66,6040.66,6040.66,0],["2013-12-13",5839.31,5990.32,5839.31,5990.32,13400],["2013-12-16",5889.65,5990.32,5839.31,5965.15,9210],["2013-12-17",5990.32,5990.32,5914.82,5965.15,5820],["2013-12-18",5939.99,5990.32,5889.65,5914.82,21420],["2013-12-19",5889.65,6091.0,5889.65,6040.66,36890],["2013-12-20",5939.99,5990.32,5914.82,5939.99,12920],["2013-12-23",5939.99,6040.66,5914.82,6040.66,28510],["2013-12-24",6015.49,6015.49,5889.65,6015.49,39260],["2013-12-25",5914.82,5939.99,5814.14,5814.14,49370],["2013-12-26",6015.49,6015.49,5889.65,5965.15,58860],["2013-12-27",5939.99,5965.15,5889.65,5889.65,4030],["2013-12-30",5814.14,5914.82,5763.8,5889.65,96480],["2013-12-31",5889.65,5965.15,5814.14,5965.15,53920],["2014-01-02",5939.99,5990.32,5864.48,5990.32,51660],["2014-01-03",5914.82,6393.03,5914.82,6393.03,259050],["2014-01-06",6619.56,6644.73,6544.05,6619.56,85050],["2014-01-07",6544.05,6644.73,6468.54,6468.54,73890],["2014-01-08",6443.37,6745.41,6418.2,6695.07,147370],["2014-01-09",6846.08,6846.08,6544.05,6669.9,32060],["2014-01-10",6720.24,6745.41,6594.39,6594.39,61490],["2014-01-13",6619.56,6644.73,6544.05,6594.39,45720],["2014-01-14",6594.39,6669.9,6544.05,6644.73,96450],["2014-01-15",6669.9,6921.59,6644.73,6669.9,134040],["2014-01-16",6669.9,6846.08,6669.9,6669.9,59270],["2014-01-17",6745.41,6896.42,6669.9,6745.41,113020],["2014-01-20",6795.75,6820.92,6745.41,6795.75,98270],["2014-01-21",6846.08,6846.08,6695.07,6820.92,98440],["2014-01-22",6846.08,7047.44,6846.08,6846.08,107290],["2014-01-23",6871.25,6997.1,6871.25,6997.1,13750],["2014-01-24",7047.44,7299.13,7047.44,7248.8,66800],["2014-01-27",7399.81,7399.81,7047.44,7374.64,30150],["2014-02-06",7374.64,7727.01,7349.47,7676.68,40240],["2014-02-07",7676.68,7777.35,7500.49,7500.49,64020],["2014-02-10",7651.51,7878.03,7424.98,7878.03,29440],["2014-02-11",7978.71,8054.22,7576.0,7601.17,65010],["2014-02-12",7752.18,7802.52,7576.0,7777.35,36080],["2014-02-13",7752.18,7928.37,7626.34,7752.18,124970],["2014-02-14",7903.2,8054.22,7852.86,8054.22,69260],["2014-02-17",8079.39,8431.76,8054.22,8431.76,96020],["2014-02-18",8331.08,8431.76,8180.06,8230.4,29500],["2014-02-19",8557.61,8557.61,8003.88,8180.06,183430],["2014-02-20",8054.22,8154.89,7651.51,7928.37,93530],["2014-02-21",7601.17,7953.54,7576.0,7953.54,30000],["2014-02-24",7701.85,8029.05,7701.85,7928.37,58150],["2014-02-25",7727.01,8029.05,7676.68,7878.03,38890],["2014-02-26",7676.68,7878.03,7676.68,7676.68,39540],["2014-02-27",7626.34,7752.18,7576.0,7651.51,27650],["2014-02-28",7676.68,7701.85,7550.83,7676.68,32850],["2014-03-03",7676.68,7752.18,7450.15,7752.18,23580],["2014-03-04",7475.32,7752.18,7299.13,7651.51,24050],["2014-03-05",7601.17,8003.88,7550.83,8003.88,55310],["2014-03-06",7802.52,8029.05,7802.52,7903.2,34930],["2014-03-07",7953.54,7953.54,7777.35,7928.37,28250],["2014-03-10",7802.52,8029.05,7802.52,7953.54,81070],["2014-03-11",7953.54,7978.71,7827.69,7953.54,93230],["2014-03-12",7953.54,8180.06,7878.03,7978.71,27990],["2014-03-13",8180.06,8180.06,7953.54,8029.05,27180],["2014-03-14",8054.22,8582.78,8054.22,8482.1,530840],["2014-03-17",8733.79,8733.79,8557.61,8557.61,91600],["2014-03-18",8557.61,8557.61,8305.91,8456.93,153120],["2014-03-19",8305.91,8431.76,8305.91,8331.08,82590],["2014-03-20",8557.61,8557.61,8305.91,8331.08,80030],["2014-03-21",8431.76,8431.76,8305.91,8356.25,59400],["2014-03-24",8331.08,8482.1,8305.91,8305.91,105930],["2014-03-25",8305.91,8305.91,8180.06,8205.23,49710],["2014-03-26",8129.73,8129.73,7701.85,7701.85,116900],["2014-03-27",7374.64,7550.83,7273.96,7450.15,618250],["2014-03-28",7525.66,7676.68,7374.64,7676.68,253350],["2014-03-31",7550.83,7601.17,7424.98,7550.83,66350],["2014-04-01",7374.64,7424.98,7248.8,7248.8,62910],["2014-04-02",7173.29,7248.8,6921.59,7248.8,39850],["2014-04-03",7248.8,7424.98,7022.27,7399.81,94700],["2014-04-04",7424.98,7424.98,7248.8,7374.64,31240],["2014-04-07",7299.13,7525.66,7299.13,7525.66,48340],["2014-04-08",7399.81,7550.83,7399.81,7525.66,56040],["2014-04-10",7601.17,7601.17,7450.15,7450.15,18610],["2014-04-11",7424.98,7475.32,7299.13,7475.32,26450],["2014-04-14",7374.64,7424.98,7299.13,7424.98,53150],["2014-04-15",7299.13,7374.64,7047.44,7223.63,18690],["2014-04-16",7223.63,7223.63,6921.59,7148.12,57730],["2014-04-17",6946.76,7248.8,6946.76,7173.29,2140],["2014-04-18",7122.95,7273.96,6820.92,6820.92,19470],["2014-04-21",6820.92,7047.44,6367.87,6795.75,25090],["2014-04-22",6795.75,7022.27,6669.9,7022.27,42390],["2014-04-23",6795.75,6921.59,6795.75,6795.75,18130],["2014-04-24",6770.58,6871.25,6669.9,6871.25,27170],["2014-04-25",6946.76,6946.76,6770.58,6896.42,37540],["2014-04-28",6921.59,7022.27,6795.75,6871.25,1850],["2014-04-29",6846.08,7223.63,6846.08,7122.95,39210],["2014-05-05",7122.95,7299.13,7072.61,7122.95,69910],["2014-05-06",7122.95,7273.96,6921.59,7273.96,117390],["2014-05-07",7273.96,7273.96,7097.78,7173.29,141300],["2014-05-08",7097.78,7122.95,6695.07,6695.07,284420],["2014-05-09",6468.54,7047.44,6468.54,7047.44,35670],["2014-05-12",7047.44,7047.44,6569.22,6569.22,92380],["2014-05-13",6544.05,6644.73,6267.19,6518.88,79270],["2014-05-14",6518.88,6971.93,6367.87,6971.93,93070],["2014-05-15",6795.75,6997.1,6493.71,6946.76,118550],["2014-05-16",6971.93,6997.1,6695.07,6946.76,43520],["2014-05-19",6795.75,6971.93,6795.75,6971.93,35020],["2014-05-20",6795.75,6946.76,6770.58,6946.76,92100],["2014-05-21",6921.59,7022.27,6921.59,7022.27,71120],["2014-05-22",7022.27,7022.27,6846.08,6971.93,11300],["2014-05-23",6871.25,6896.42,6795.75,6795.75,82110],["2014-05-26",6971.93,6971.93,6795.75,6846.08,13550],["2014-05-27",6871.25,6971.93,6871.25,6946.76,16820],["2014-05-28",6998.22,7101.13,6972.49,7049.68,19510],["2014-05-29",7049.68,7049.68,6921.03,6946.76,28940],["2014-05-30",6946.76,7152.59,6946.76,6998.22,74200],["2014-06-02",6972.49,6998.22,6921.03,6998.22,41550],["2014-06-03",6946.76,7049.68,6946.76,6998.22,1360],["2014-06-04",6998.22,6998.22,6818.12,6946.76,24530],["2014-06-05",6921.03,6946.76,6792.39,6792.39,21160],["2014-06-06",6818.12,6843.85,6766.66,6818.12,24730],["2014-06-09",6766.66,7023.95,6766.66,6972.49,7470],["2014-06-10",6946.76,6946.76,6895.3,6946.76,10410],["2014-06-11",6946.76,6998.22,6921.03,6998.22,15730],["2014-06-12",6921.03,6998.22,6921.03,6998.22,13960],["2014-06-13",6998.22,6998.22,6946.76,6998.22,48500],["2014-06-16",7023.95,7255.51,7023.95,7204.05,31110],["2014-06-17",7204.05,7255.51,7075.41,7255.51,19150],["2014-06-18",7255.51,7744.35,7255.51,7667.17,168460],["2014-06-19",7718.62,7718.62,7332.69,7667.17,89680],["2014-06-20",7924.45,7924.45,7667.17,7718.62,49670],["2014-06-23",7718.62,7718.62,7512.79,7589.98,18860],["2014-06-24",7512.79,7589.98,7487.07,7564.25,44470],["2014-06-25",7692.9,7692.9,7538.52,7564.25,42190],["2014-06-26",7589.98,7770.08,7589.98,7744.35,105790],["2014-06-27",7770.08,8027.37,7718.62,8001.64,67800],["2014-06-30",8053.1,8053.1,7975.91,7975.91,22660],["2014-07-01",7975.91,7975.91,7821.54,7924.45,31580],["2014-07-02",7821.54,7924.45,7718.62,7924.45,26740],["2014-07-03",7873.0,8027.37,7873.0,7975.91,19240],["2014-07-04",7898.73,8001.64,7847.27,7924.45,8680],["2014-07-07",7873.0,7924.45,7795.81,7795.81,35030],["2014-07-08",7795.81,7847.27,7718.62,7718.62,43440],["2014-07-09",7615.71,7667.17,7487.07,7615.71,144700],["2014-07-10",7538.52,7615.71,7384.15,7538.52,177290],["2014-07-11",7512.79,7615.71,7358.42,7615.71,94660],["2014-07-14",7589.98,7615.71,7487.07,7589.98,32340],["2014-07-15",7589.98,7589.98,7487.07,7589.98,51330],["2014-07-16",7615.71,7641.44,7538.52,7538.52,140020],["2014-07-17",7538.52,7589.98,7487.07,7589.98,12590],["2014-07-18",7564.25,7589.98,7461.34,7564.25,77830],["2014-07-21",7538.52,7564.25,7461.34,7461.34,78910],["2014-07-22",7435.61,7538.52,7435.61,7538.52,30220],["2014-07-23",7538.52,7564.25,7487.07,7538.52,5180],["2014-07-24",7461.34,7975.91,7461.34,7924.45,161120],["2014-07-25",8053.1,8053.1,7821.54,7821.54,21690],["2014-07-28",7924.45,7924.45,7512.79,7641.44,19870],["2014-07-29",7461.34,7615.71,7332.69,7564.25,38880],["2014-07-30",7538.52,7589.98,7538.52,7589.98,16680],["2014-07-31",7564.25,7615.71,7512.79,7512.79,36730],["2014-08-01",7512.79,7564.25,7409.88,7487.07,43040],["2014-08-04",7487.07,7564.25,7435.61,7564.25,10360],["2014-08-05",7641.44,7641.44,7487.07,7512.79,23510],["2014-08-06",7589.98,7589.98,7487.07,7487.07,26390],["2014-08-07",7512.79,7564.25,7487.07,7564.25,15320],["2014-08-08",7487.07,7564.25,7487.07,7564.25,8670],["2014-08-11",7615.71,7692.9,7538.52,7564.25,10850],["2014-08-12",7564.25,7589.98,7538.52,7538.52,7010],["2014-08-13",7615.71,7615.71,7512.79,7615.71,13170],["2014-08-14",7667.17,7718.62,7589.98,7718.62,37020],["2014-08-15",7795.81,7795.81,7589.98,7667.17,14470],["2014-08-18",7538.52,7641.44,7461.34,7461.34,24960],["2014-08-19",7461.34,7589.98,7435.61,7461.34,42620],["2014-08-20",7564.25,7564.25,7384.15,7461.34,39380],["2014-08-21",7409.88,7538.52,7358.42,7538.52,34770],["2014-08-22",7512.79,8053.1,7512.79,8053.1,669520],["2014-08-25",8593.4,8593.4,8567.67,8593.4,625050],["2014-08-26",9030.79,9159.43,8747.77,8747.77,206940],["2014-08-27",8747.77,9107.98,8541.94,9005.06,288500],["2014-08-28",9005.06,9030.79,8747.77,8902.15,150260],["2014-08-29",8850.69,9030.79,8824.96,9030.79,95730],["2014-09-03",9030.79,9210.89,8747.77,8747.77,94780],["2014-09-04",8644.86,8747.77,8541.94,8696.32,174940],["2014-09-05",8644.86,9056.52,8644.86,8876.42,78340],["2014-09-08",9030.79,9030.79,8696.32,8722.05,81880],["2014-09-09",8722.05,8722.05,8284.66,8310.39,212810],["2014-09-10",8207.47,8439.03,8130.28,8439.03,62060],["2014-09-11",8439.03,8696.32,8361.84,8567.67,40570],["2014-09-12",8619.13,8619.13,8413.3,8541.94,68330],["2014-09-15",8696.32,8696.32,8361.84,8413.3,67170],["2014-09-16",8233.2,8387.57,8156.01,8387.57,79240],["2014-09-17",8439.03,8516.22,8207.47,8233.2,120740],["2014-09-18",8336.11,8799.23,8104.56,8619.13,165030],["2014-09-19",8722.05,8722.05,8464.76,8490.49,52350],["2014-09-22",8361.84,8593.4,8233.2,8233.2,48320],["2014-09-23",8233.2,8413.3,8156.01,8156.01,100520],["2014-09-24",8156.01,8567.67,8156.01,8361.84,90520],["2014-09-25",8361.84,8619.13,8361.84,8619.13,128930],["2014-09-26",8541.94,9210.89,8541.94,8722.05,308930],["2014-09-29",8670.59,9210.89,8670.59,9210.89,175890],["2014-09-30",9133.71,9854.11,9133.71,9468.18,298340],["2014-10-01",9519.64,9545.37,9107.98,9107.98,175870],["2014-10-02",9082.25,9674.01,9082.25,9545.37,207670],["2014-10-03",9674.01,9674.01,9545.37,9545.37,51160],["2014-10-06",9416.72,9648.28,9416.72,9571.09,88540],["2014-10-07",9751.2,9751.2,9468.18,9571.09,89140],["2014-10-08",9648.28,9648.28,9493.91,9519.64,30690],["2014-10-09",9519.64,9519.64,9390.99,9519.64,58490],["2014-10-10",9519.64,9519.64,9416.72,9493.91,66750],["2014-10-13",9493.91,9493.91,9159.43,9288.08,28990],["2014-10-14",9442.45,9674.01,9442.45,9596.82,107740],["2014-10-15",9519.64,9519.64,9365.26,9365.26,26600],["2014-10-16",9365.26,9468.18,9262.35,9262.35,78390],["2014-10-17",9468.18,9468.18,9185.16,9390.99,39300],["2014-10-20",9416.72,9519.64,9339.54,9339.54,34670],["2014-10-21",9390.99,9519.64,9365.26,9519.64,25170],["2014-10-22",9493.91,9519.64,9390.99,9519.64,41000],["2014-10-23",9519.64,9571.09,9390.99,9519.64,33400],["2014-10-24",9519.64,9545.37,9390.99,9519.64,63040],["2014-10-27",9519.64,9519.64,9210.89,9390.99,52480],["2014-10-28",9159.43,9493.91,9159.43,9493.91,11480],["2014-10-29",9519.64,9596.82,9493.91,9596.82,44830],["2014-10-30",9648.28,10137.13,9648.28,10008.48,30680],["2014-10-31",9982.75,10137.13,9982.75,10111.4,9070],["2014-11-03",10111.4,10162.86,9905.57,10162.86,15950],["2014-11-04",10162.86,10265.77,10111.4,10240.04,23890],["2014-11-05",10471.6,10471.6,9545.37,9674.01,129270],["2014-11-06",10162.86,10162.86,9674.01,9674.01,14010],["2014-11-07",10111.4,10342.96,10111.4,10342.96,108280],["2014-11-10",10420.14,11037.63,10394.41,10523.06,95990],["2014-11-11",10523.06,11063.36,10523.06,10806.07,125200],["2014-11-12",10908.99,11269.19,10806.07,11063.36,106720],["2014-11-13",11063.36,11397.84,10934.72,11217.73,99250],["2014-11-14",11217.73,11217.73,10754.62,10857.53,501980],["2014-11-17",11603.67,11603.67,11603.67,11603.67,187410],["2014-11-18",12401.26,12401.26,12401.26,12401.26,125970],["2014-11-19",12735.73,13250.31,12504.17,13250.31,384580],["2014-11-20",13636.24,13636.24,12607.09,13378.95,210940],["2014-11-21",13378.95,13378.95,12452.71,12452.71,284880],["2014-11-24",12246.88,12632.82,12015.33,12632.82,130040],["2014-11-25",12864.37,13507.59,12812.92,13507.59,265510],["2014-11-26",14150.81,14279.46,13378.95,13764.88,159210],["2014-11-27",13121.66,13764.88,13121.66,13764.88,38760],["2014-11-28",13507.59,13764.88,13121.66,13378.95,182080],["2014-12-01",13636.24,13636.24,12735.73,13250.31,200060],["2014-12-02",13250.31,13378.95,12993.02,13250.31,51580],["2014-12-03",13250.31,13893.52,12993.02,13764.88,180180],["2014-12-04",13764.88,13764.88,13378.95,13378.95,34540],["2014-12-05",13378.95,13507.59,13121.66,13378.95,25900],["2014-12-08",13378.95,13507.59,12993.02,13250.31,137200],["2014-12-09",13250.31,13378.95,12735.73,13121.66,134660],["2014-12-10",13378.95,13378.95,12993.02,13250.31,15530],["2014-12-11",12864.37,13250.31,12838.65,12838.65,41380],["2014-12-12",12993.02,13121.66,12504.17,12812.92,103040],["2014-12-15",12864.37,12993.02,12607.09,12607.09,40610],["2014-12-16",12607.09,12607.09,11963.87,11963.87,142960],["2014-12-17",12349.8,12349.8,11192.01,11706.58,681110],["2014-12-18",12478.44,12478.44,11732.31,12324.07,21290],["2014-12-19",12349.8,12349.8,11835.22,11835.22,12550],["2014-12-22",12581.36,12658.54,12349.8,12658.54,86210],["2014-12-23",13250.31,13507.59,12684.27,12864.37,30000],["2014-12-24",12993.02,12993.02,12864.37,12864.37,800],["2014-12-25",12864.37,12864.37,12864.37,12864.37,0],["2014-12-26",12092.51,12838.65,11989.6,12838.65,19060],["2014-12-29",12066.78,12735.73,12066.78,12684.27,2010],["2014-12-30",12555.63,12632.82,12092.51,12607.09,31320],["2014-12-31",12143.97,12864.37,12143.97,12864.37,29630],["2015-01-05",12349.8,12838.65,12349.8,12838.65,11500],["2015-01-06",12349.8,12735.73,12349.8,12735.73,12200],["2015-01-07",12684.27,12735.73,12607.09,12735.73,12650],["2015-01-08",13121.66,13121.66,12478.44,12607.09,4570],["2015-01-09",12607.09,12864.37,12607.09,12761.46,55820],["2015-01-12",12761.46,12761.46,12607.09,12607.09,9440],["2015-01-13",12710.0,12710.0,12710.0,12710.0,10],["2015-01-14",12607.09,12607.09,12246.88,12581.36,31490],["2015-01-15",12118.24,12478.44,12118.24,12478.44,22060],["2015-01-16",11809.5,12452.71,11783.77,12118.24,179190],["2015-01-19",12195.43,12195.43,11783.77,11783.77,44140],["2015-01-20",11783.77,12607.09,11783.77,12607.09,96610],["2015-01-21",12864.37,13378.95,12864.37,13378.95,748570],["2015-01-22",13378.95,13636.24,12607.09,12993.02,798620],["2015-01-23",12478.44,12864.37,12478.44,12787.19,10100],["2015-01-26",12993.02,12993.02,12041.05,12298.34,82500],["2015-01-27",11860.95,13121.66,11860.95,12478.44,56230],["2015-01-28",11886.68,12426.99,11886.68,12426.99,33550],["2015-01-29",12349.8,12349.8,12092.51,12324.07,18190],["2015-01-30",12349.8,12375.53,12221.16,12324.07,12190],["2015-02-02",12349.8,12349.8,12092.51,12298.34,4940],["2015-02-03",12298.34,12581.36,12092.51,12298.34,13110],["2015-02-04",12092.51,12221.16,11912.41,12195.43,32600],["2015-02-05",12195.43,12607.09,12195.43,12375.53,19550],["2015-02-06",12478.44,12478.44,12246.88,12375.53,17210],["2015-02-09",12478.44,12581.36,12375.53,12375.53,6310],["2015-02-10",12375.53,12452.71,12349.8,12452.71,20520],["2015-02-11",12529.9,12529.9,12349.8,12529.9,8390],["2015-02-12",12607.09,12607.09,12478.44,12504.17,4620],["2015-02-13",12478.44,12504.17,12118.24,12504.17,22620],["2015-02-24",12221.16,12349.8,12118.24,12118.24,7270],["2015-02-25",12092.51,12221.16,12092.51,12092.51,11140],["2015-02-26",12298.34,12298.34,11989.6,12143.97,11190],["2015-02-27",12221.16,12221.16,12092.51,12143.97,14600],["2015-03-02",12298.34,12298.34,12092.51,12195.43,21920],["2015-03-03",12195.43,12349.8,12195.43,12246.88,15650],["2015-03-04",12221.16,12426.99,12169.7,12426.99,28630],["2015-03-05",12581.36,12581.36,12401.26,12452.71,22270],["2015-03-06",12478.44,12478.44,12478.44,12478.44,20600],["2015-03-09",12298.34,12298.34,11989.6,12169.7,14510],["2015-03-10",12092.51,12349.8,11989.6,11989.6,32230],["2015-03-11",12298.34,12298.34,11989.6,11989.6,4220],["2015-03-12",11989.6,12324.07,11989.6,12015.33,14280],["2015-03-13",12041.05,12169.7,11989.6,12169.7,5410],["2015-03-16",12118.24,12118.24,12118.24,12118.24,600],["2015-03-17",12092.51,12092.51,11449.29,12092.51,12740],["2015-03-18",11963.87,12118.24,11835.22,12041.05,12040],["2015-03-19",11577.94,11989.6,11577.94,11886.68,15620],["2015-03-20",11809.5,12092.51,11809.5,12092.51,20080],["2015-03-23",12092.51,12221.16,12092.51,12143.97,31400],["2015-03-24",11963.87,12092.51,11963.87,12092.51,3740],["2015-03-25",11963.87,12169.7,11963.87,12118.24,52890],["2015-03-26",12092.51,12169.7,11963.87,12169.7,13580],["2015-03-27",12143.97,12195.43,12066.78,12169.7,10610],["2015-03-30",12066.78,12066.78,11989.6,12015.33,8500],["2015-03-31",11860.95,11989.6,11835.22,11989.6,12320],["2015-04-01",11835.22,12092.51,11809.5,11963.87,3970],["2015-04-02",11835.22,12092.51,11835.22,12092.51,1500],["2015-04-03",11835.22,12092.51,11835.22,11886.68,12010],["2015-04-06",11912.41,12092.51,11912.41,12092.51,5790],["2015-04-07",11912.41,12066.78,11912.41,12066.78,1570],["2015-04-08",12041.05,12041.05,11835.22,11989.6,6540],["2015-04-09",11835.22,11963.87,11706.58,11938.14,3860],["2015-04-10",11835.22,11938.14,11732.31,11835.22,3900],["2015-04-13",11758.04,11758.04,11526.48,11577.94,14660],["2015-04-14",11346.38,11809.5,11346.38,11809.5,2468100],["2015-04-15",11783.77,11783.77,11577.94,11758.04,3390],["2015-04-16",11577.94,11577.94,11320.65,11577.94,5280],["2015-04-17",11963.87,11963.87,11577.94,11577.94,1330],["2015-04-20",11938.14,12092.51,11577.94,11835.22,16710],["2015-04-21",11706.58,11938.14,11577.94,11577.94,4800],["2015-04-22",11835.22,11835.22,11346.38,11835.22,8630],["2015-04-23",11577.94,11835.22,11577.94,11835.22,39380],["2015-04-24",11706.58,11809.5,11063.36,11577.94,26570],["2015-04-27",11552.21,11835.22,11552.21,11835.22,22650],["2015-05-04",11835.22,11835.22,11063.36,11809.5,58100],["2015-05-05",11063.36,11706.58,11063.36,11706.58,26350],["2015-05-06",11706.58,11706.58,11320.65,11706.58,5120],["2015-05-07",11063.36,11706.58,11063.36,11655.12,2430],["2015-05-08",11680.85,11680.85,11320.65,11577.94,43140],["2015-05-11",11320.65,11577.94,11140.55,11475.02,181250],["2015-05-12",11320.65,11397.84,11320.65,11397.84,13260],["2015-05-13",11680.85,11680.85,10883.26,10883.26,21720],["2015-05-14",10291.5,11449.29,10137.13,10548.79,23730],["2015-05-15",10548.79,10548.79,9828.38,9828.38,64940],["2015-05-18",9159.43,9159.43,9159.43,9159.43,78270],["2015-05-19",8541.94,8541.94,8541.94,8541.94,121240],["2015-05-20",9005.06,9133.71,9005.06,9133.71,276740],["2015-05-21",9390.99,9468.18,8876.42,9133.71,55620],["2015-05-22",9056.52,9133.71,8567.67,8696.32,76120],["2015-05-25",8696.32,8696.32,8464.76,8670.59,18250],["2015-05-26",9107.98,9107.98,8567.67,8953.6,20880],["2015-05-27",8696.32,8876.42,8644.86,8722.05,19590],["2015-05-28",9005.06,9313.81,9005.06,9313.81,53260],["2015-05-29",9957.03,9957.03,9957.03,9957.03,39460],["2015-06-01",10651.7,10651.7,10317.23,10600.24,129520],["2015-06-02",10342.96,10548.79,10342.96,10342.96,30620],["2015-06-03",9674.01,10548.79,9674.01,10368.69,22770],["2015-06-04",10368.69,10368.69,10034.21,10034.21,31790],["2015-06-05",9648.28,10265.77,9648.28,10034.21,94070],["2015-06-08",9674.01,10703.16,9674.01,9828.38,54250],["2015-06-09",9802.65,10394.41,9802.65,10265.77,19550],["2015-06-10",10548.79,10548.79,10240.04,10342.96,21750],["2015-06-11",10600.24,10600.24,10342.96,10574.52,65290],["2015-06-12",10342.96,10548.79,10265.77,10523.06,28110],["2015-06-15",10291.5,10600.24,10291.5,10548.79,22390],["2015-06-16",10317.23,10677.43,10291.5,10445.87,38620],["2015-06-17",10420.14,10548.79,9982.75,10471.6,32350],["2015-06-18",10291.5,10574.52,10291.5,10497.33,36580],["2015-06-19",10548.79,10625.97,10368.69,10548.79,47610],["2015-06-22",10600.24,10600.24,10034.21,10137.13,61170],["2015-06-23",9879.84,10240.04,9879.84,10034.21,25820],["2015-06-24",10008.48,10548.79,10008.48,10111.4,33130],["2015-06-25",10291.5,10651.7,10291.5,10625.97,52120],["2015-06-26",10625.97,10806.07,10548.79,10651.7,27440],["2015-06-29",10677.43,10677.43,10497.33,10625.97,28390],["2015-06-30",10548.79,10548.79,10265.77,10265.77,13180],["2015-07-01",10548.79,10548.79,10291.5,10342.96,116720],["2015-07-02",10368.69,10548.79,10214.31,10548.79,51460],["2015-07-03",10625.97,10625.97,10034.21,10034.21,24160],["2015-07-06",10548.79,10548.79,10111.4,10420.14,12590],["2015-07-07",10291.5,10368.69,10162.86,10368.69,39970],["2015-07-08",10806.07,10806.07,10214.31,10368.69,48100],["2015-07-09",10291.5,10291.5,10188.58,10291.5,25750],["2015-07-10",10265.77,10291.5,10214.31,10265.77,58010],["2015-07-13",10265.77,10291.5,10214.31,10291.5,63060],["2015-07-14",10162.86,10523.06,10162.86,10523.06,89780],["2015-07-15",11231.51,11231.51,11058.71,11058.71,38340],["2015-07-16",10402.1,10851.36,10298.43,10298.43,111830],["2015-07-17",9780.05,10263.87,9607.26,10021.96,224430],["2015-07-20",9676.38,9987.4,9434.47,9434.47,14550],["2015-07-21",9503.58,9676.38,9503.58,9676.38,5370],["2015-07-22",9745.49,9745.49,9503.58,9572.7,17050],["2015-07-23",9814.61,9814.61,9158.0,9330.79,23730],["2015-07-24",9261.67,9330.79,9261.67,9296.23,64020],["2015-07-27",9607.26,9641.82,9227.12,9469.02,9220],["2015-07-28",9676.38,9987.4,9330.79,9469.02,75820],["2015-07-29",9607.26,9607.26,9227.12,9607.26,64250],["2015-07-30",9607.26,9607.26,9330.79,9330.79,11530],["2015-07-31",9330.79,9365.35,9158.0,9365.35,27740],["2015-08-03",9330.79,9330.79,9019.76,9227.12,36640],["2015-08-04",9227.12,9227.12,9123.44,9123.44,9350],["2015-08-05",9365.35,9538.14,9365.35,9399.91,43110],["2015-08-06",9399.91,9399.91,9330.79,9330.79,66720],["2015-08-07",9469.02,9503.58,9330.79,9503.58,30180],["2015-08-10",9676.38,9814.61,9469.02,9780.05,36660],["2015-08-11",9987.4,9987.4,9607.26,9676.38,25020],["2015-08-12",9676.38,9676.38,9330.79,9330.79,46790],["2015-08-13",9365.35,9572.7,9330.79,9572.7,50080],["2015-08-14",9365.35,9469.02,9330.79,9365.35,17930],["2015-08-17",9365.35,9469.02,9330.79,9399.91,59900],["2015-08-18",9434.47,9434.47,9330.79,9330.79,20830],["2015-08-19",9365.35,9399.91,9330.79,9330.79,49150],["2015-08-20",9434.47,9469.02,9330.79,9330.79,25130],["2015-08-21",9399.91,9469.02,9261.67,9296.23,137380],["2015-08-24",9261.67,9261.67,8674.18,8985.21,227580],["2015-08-25",8674.18,9123.44,8674.18,8916.09,29640],["2015-08-26",9227.12,9469.02,8846.97,9330.79,34090],["2015-08-27",9330.79,9538.14,9296.23,9296.23,99210],["2015-08-28",9607.26,9607.26,9261.67,9261.67,54410],["2015-08-31",9261.67,9399.91,9192.56,9399.91,6070],["2015-09-01",9572.7,9572.7,9192.56,9192.56,720],["2015-09-03",9192.56,9192.56,8985.21,8985.21,193240],["2015-09-04",9019.76,9227.12,9019.76,9158.0,11870],["2015-09-07",9330.79,9330.79,9019.76,9054.32,40810],["2015-09-08",9019.76,9158.0,8985.21,9088.88,44600],["2015-09-09",9019.76,9572.7,9019.76,9330.79,3310],["2015-09-10",9019.76,9330.79,9019.76,9296.23,10310],["2015-09-11",9158.0,9365.35,9158.0,9365.35,5080],["2015-09-14",9088.88,9399.91,9019.76,9365.35,5250],["2015-09-15",9330.79,9330.79,9296.23,9296.23,3700],["2015-09-16",9330.79,9330.79,9158.0,9261.67,2520],["2015-09-17",8985.21,9330.79,8812.41,8812.41,11710],["2015-09-18",8777.85,9330.79,8777.85,9330.79,570],["2015-09-21",9399.91,9399.91,8985.21,9054.32,1760],["2015-09-22",9019.76,9227.12,8985.21,8985.21,39180],["2015-09-23",9365.35,9365.35,8916.09,8916.09,20],["2015-09-24",8916.09,9158.0,8916.09,8985.21,13430],["2015-09-25",9123.44,9123.44,9054.32,9123.44,32540],["2015-09-28",9296.23,9296.23,9088.88,9088.88,1010],["2015-09-29",8881.53,8881.53,8881.53,8881.53,800],["2015-09-30",8605.06,8743.3,8605.06,8743.3,37030],["2015-10-01",8639.62,9088.88,8570.5,9088.88,6110],["2015-10-02",8639.62,9088.88,8639.62,9088.88,8470],["2015-10-05",8639.62,8950.65,8639.62,8674.18,37750],["2015-10-06",9054.32,9054.32,8708.74,8708.74,3420],["2015-10-07",8950.65,8950.65,8639.62,8639.62,9240],["2015-10-08",8639.62,8639.62,8535.95,8535.95,15420],["2015-10-09",8674.18,8674.18,8294.04,8294.04,7460],["2015-10-12",8812.41,8846.97,8328.59,8328.59,3070],["2015-10-13",8328.59,8328.59,7948.45,8052.13,209540],["2015-10-14",8052.13,8086.69,7810.22,7879.33,38580],["2015-10-15",8052.13,8052.13,7602.87,7879.33,23070],["2015-10-16",7879.33,7879.33,7395.52,7637.42,206860],["2015-10-19",7533.75,7706.54,7533.75,7671.98,18860],["2015-10-20",7637.42,7671.98,7430.07,7464.63,18470],["2015-10-21",7464.63,7879.33,7188.16,7775.66,77520],["2015-10-22",7775.66,7879.33,7395.52,7395.52,37180],["2015-10-23",7533.75,7602.87,7395.52,7464.63,62270],["2015-10-26",7430.07,7671.98,7430.07,7568.31,44470],["2015-10-27",7568.31,7568.31,7464.63,7464.63,140090],["2015-10-28",7568.31,7568.31,7464.63,7499.19,16290],["2015-10-29",7533.75,8017.57,7533.75,8017.57,121940],["2015-10-30",8294.04,8570.5,8294.04,8570.5,153330],["2015-11-02",8846.97,8846.97,8397.71,8674.18,35160],["2015-11-03",8674.18,8674.18,8155.8,8466.83,30420],["2015-11-04",7983.01,8328.59,7948.45,8017.57,30580],["2015-11-05",7983.01,8086.69,7879.33,7948.45,23080],["2015-11-06",7844.78,7948.45,7602.87,7948.45,31750],["2015-11-09",7948.45,8052.13,7671.98,7671.98,62350],["2015-11-10",7602.87,7775.66,7602.87,7741.1,18400],["2015-11-11",7879.33,7879.33,7671.98,7671.98,6780],["2015-11-12",7671.98,7775.66,7464.63,7775.66,83370],["2015-11-13",7533.75,7706.54,7533.75,7706.54,26590],["2015-11-16",7706.54,7706.54,7568.31,7602.87,34260],["2015-11-17",7602.87,7706.54,7602.87,7671.98,14840],["2015-11-18",7741.1,7741.1,7602.87,7602.87,78210],["2015-11-19",7671.98,7671.98,7602.87,7637.42,31230],["2015-11-20",7637.42,8086.69,7637.42,7948.45,44870],["2015-11-23",7948.45,8121.24,7948.45,7983.01,227250],["2015-11-24",7983.01,8017.57,7879.33,7948.45,42660],["2015-11-25",7844.78,7913.89,7775.66,7913.89,18850],["2015-11-26",7913.89,7948.45,7810.22,7844.78,133740],["2015-11-27",7913.89,7913.89,7775.66,7775.66,52220],["2015-11-30",7602.87,7775.66,7602.87,7775.66,24950],["2015-12-01",7775.66,7913.89,7775.66,7879.33,25130],["2015-12-02",7879.33,8052.13,7844.78,7948.45,15920],["2015-12-03",7913.89,8259.48,7913.89,8121.24,82750],["2015-12-04",8052.13,8155.8,7948.45,8121.24,9530],["2015-12-07",8121.24,8121.24,7948.45,8121.24,6320],["2015-12-08",7948.45,8121.24,7879.33,8121.24,137110],["2015-12-09",7948.45,8121.24,7844.78,8121.24,30780],["2015-12-10",7948.45,7948.45,7913.89,7913.89,14000],["2015-12-11",7948.45,8017.57,7913.89,7913.89,12800],["2015-12-14",7948.45,7983.01,7913.89,7983.01,58390],["2015-12-15",7948.45,8086.69,7948.45,8086.69,105700],["2015-12-16",7983.01,8086.69,7983.01,8086.69,17140],["2015-12-17",8017.57,8086.69,7948.45,7983.01,14360],["2015-12-18",7983.01,8121.24,7983.01,8121.24,91270],["2015-12-21",8086.69,8086.69,8052.13,8052.13,22310],["2015-12-22",8052.13,8121.24,8052.13,8086.69,40510],["2015-12-23",8155.8,8294.04,8155.8,8294.04,82540],["2015-12-24",8501.39,8501.39,8294.04,8294.04,10470],["2015-12-25",8294.04,8466.83,8294.04,8466.83,9560],["2015-12-28",8466.83,8466.83,8259.48,8466.83,40040],["2015-12-29",8328.59,8466.83,8294.04,8466.83,18120],["2015-12-30",8466.83,8501.39,8363.15,8501.39,44220],["2015-12-31",8432.27,8639.62,8432.27,8639.62,15930],["2016-01-04",8639.62,8743.3,8570.5,8743.3,16800],["2016-01-05",8777.85,8777.85,8570.5,8708.74,3310],["2016-01-06",8639.62,8708.74,8466.83,8708.74,40240],["2016-01-07",8466.83,8639.62,8397.71,8466.83,48780],["2016-01-08",8363.15,8535.95,8363.15,8501.39,21060],["2016-01-11",8501.39,8501.39,8432.27,8432.27,6620],["2016-01-12",8432.27,8639.62,8432.27,8639.62,145020],["2016-01-13",8639.62,8639.62,8570.5,8570.5,18500],["2016-01-14",8570.5,8570.5,8432.27,8570.5,13110],["2016-01-15",8570.5,8639.62,8570.5,8570.5,50200],["2016-01-18",8432.27,8535.95,8155.8,8155.8,41880],["2016-01-19",8501.39,8501.39,8432.27,8432.27,26020],["2016-01-20",8294.04,8294.04,8224.92,8224.92,1050],["2016-01-21",8017.57,8639.62,8017.57,8466.83,16390],["2016-01-22",8294.04,8294.04,8294.04,8294.04,38010],["2016-01-25",8570.5,8639.62,8466.83,8570.5,28660],["2016-01-26",8397.71,8570.5,8328.59,8570.5,22590],["2016-01-27",8570.5,8570.5,8570.5,8570.5,39700],["2016-01-28",8639.62,9123.44,8605.06,8605.06,21510],["2016-01-29",8605.06,8916.09,8605.06,8916.09,12670],["2016-02-01",8916.09,9261.67,8812.41,8846.97,213120],["2016-02-02",9054.32,9227.12,9054.32,9123.44,6620],["2016-02-03",9296.23,9469.02,9054.32,9469.02,42980],["2016-02-04",9365.35,9469.02,9296.23,9330.79,33520],["2016-02-05",9434.47,9676.38,9434.47,9676.38,21380],["2016-02-15",9676.38,9676.38,9641.82,9676.38,14180],["2016-02-16",9676.38,10021.96,9676.38,10021.96,73790],["2016-02-17",10194.75,10194.75,9849.17,10021.96,37710],["2016-02-18",10021.96,10367.55,10021.96,10367.55,84690],["2016-02-19",10367.55,11058.71,10229.31,10885.92,133870],["2016-02-22",11507.98,11577.09,11058.71,11577.09,62180],["2016-02-23",11749.88,12371.94,11749.88,12371.94,93950],["2016-02-24",12613.85,13063.11,12095.47,12786.64,87330],["2016-02-25",13063.11,13063.11,12095.47,12268.26,90120],["2016-02-26",12199.14,12682.96,12199.14,12510.17,179550],["2016-02-29",12510.17,12855.76,12510.17,12579.29,123160],["2016-03-01",12579.29,12648.4,12441.05,12579.29,61040],["2016-03-02",12579.29,12786.64,12441.05,12613.85,106810],["2016-03-03",12613.85,12613.85,12130.03,12130.03,89110],["2016-03-04",12130.03,12613.85,12130.03,12613.85,143090],["2016-03-07",12786.64,13132.22,12613.85,12613.85,134010],["2016-03-08",12786.64,12786.64,12544.73,12544.73,99680],["2016-03-09",12579.29,12682.96,12095.47,12441.05,70750],["2016-03-10",12199.14,12337.38,11749.88,12268.26,120620],["2016-03-11",12164.59,12164.59,11749.88,11784.44,153690],["2016-03-14",11922.68,12406.5,11577.09,12060.91,41250],["2016-03-15",12026.35,12060.91,11749.88,11749.88,21460],["2016-03-16",11749.88,11749.88,11473.42,11473.42,87330],["2016-03-17",12268.26,12268.26,11542.53,11577.09,39090],["2016-03-18",12026.35,12095.47,11680.77,11922.68,56620],["2016-03-21",11888.12,11922.68,11611.65,11749.88,71430],["2016-03-22",12026.35,12026.35,11577.09,11715.33,99990],["2016-03-23",11749.88,11991.79,11715.33,11922.68,47590],["2016-03-24",12026.35,12130.03,11922.68,11991.79,96110],["2016-03-25",11991.79,12026.35,11749.88,11922.68,40740],["2016-03-28",12095.47,12544.73,12060.91,12544.73,110480],["2016-03-29",12855.76,13408.69,12855.76,13374.13,447880],["2016-03-30",13374.13,13477.81,12959.43,13235.9,156740],["2016-03-31",13028.55,13028.55,12337.38,12337.38,276450],["2016-04-01",11611.65,11957.24,11577.09,11749.88,318900],["2016-04-04",11577.09,12441.05,11300.62,11749.88,379650],["2016-04-05",12095.47,12441.05,12095.47,12302.82,177310],["2016-04-06",12441.05,12648.4,12268.26,12441.05,108530],["2016-04-07",12268.26,12613.85,12268.26,12406.5,96250],["2016-04-08",12337.38,12406.5,12199.14,12337.38,146780],["2016-04-11",12544.73,12544.73,12268.26,12337.38,98880],["2016-04-12",12337.38,12406.5,12302.82,12406.5,209890],["2016-04-13",12441.05,12752.08,12337.38,12752.08,273440],["2016-04-14",12752.08,13581.48,12752.08,13477.81,581900],["2016-04-15",13477.81,14307.21,13477.81,13823.39,516700],["2016-04-19",14791.03,14791.03,14721.91,14791.03,206040],["2016-04-20",15758.67,15758.67,15758.67,15758.67,139640],["2016-04-21",16795.42,16795.42,15966.02,16795.42,404350],["2016-04-22",17279.24,17624.83,15827.79,16449.84,602770],["2016-04-25",15966.02,16518.96,15966.02,16311.6,167800],["2016-04-26",16173.37,16795.42,16173.37,16795.42,167400],["2016-04-27",16795.42,17279.24,16518.96,16864.54,170890],["2016-04-28",16933.66,16933.66,16311.6,16311.6,92570],["2016-04-29",16173.37,16588.07,16104.25,16311.6,38920],["2016-05-04",16588.07,16588.07,15966.02,16242.49,72640],["2016-05-05",16035.14,16035.14,15343.97,15343.97,140190],["2016-05-06",15343.97,16173.37,15343.97,15551.32,43350],["2016-05-09",16104.25,16104.25,15551.32,15551.32,27030],["2016-05-10",15551.32,15827.79,15551.32,15620.43,58690],["2016-05-11",15551.32,15896.9,15551.32,15758.67,42460],["2016-05-12",15551.32,15896.9,15551.32,15896.9,43880],["2016-05-13",15896.9,15896.9,15551.32,15620.43,24420],["2016-05-16",15551.32,15551.32,15413.08,15482.2,24690],["2016-05-17",15413.08,15827.79,15205.73,15827.79,109170],["2016-05-18",15689.55,15827.79,15551.32,15620.43,33170],["2016-05-19",15620.43,15827.79,15551.32,15827.79,8650],["2016-05-20",15827.79,15896.9,15758.67,15758.67,35330],["2016-05-23",15758.67,15758.67,15274.85,15620.43,10650],["2016-05-24",14929.26,15136.62,14583.68,14929.26,515930],["2016-05-25",14860.15,15620.43,14860.15,14998.38,87270],["2016-05-26",15205.73,15205.73,14860.15,14929.26,104120],["2016-05-27",14929.26,15136.62,14860.15,15136.62,76530],["2016-05-30",15136.62,15136.62,14929.26,14998.38,56070],["2016-05-31",14929.26,14929.26,14583.68,14652.8,179160],["2016-06-01",15067.5,15067.5,14583.68,14860.15,99340],["2016-06-02",14860.15,14860.15,14652.8,14791.03,69060],["2016-06-03",14721.91,14791.03,14652.8,14721.91,108740],["2016-06-06",14583.68,14721.91,14445.45,14514.56,106060],["2016-06-07",14583.68,14721.91,14514.56,14652.8,107770],["2016-06-08",14652.8,15205.73,14583.68,15067.5,205810],["2016-06-09",15067.5,15067.5,14860.15,14860.15,55410],["2016-06-10",14860.15,15827.79,14860.15,15482.2,217910],["2016-06-13",15482.2,15896.9,15343.97,15482.2,185930],["2016-06-14",15551.32,16104.25,15482.2,15896.9,222170],["2016-06-15",15896.9,16588.07,15689.55,16588.07,203420],["2016-06-16",16518.96,16933.66,16242.49,16380.72,254560],["2016-06-17",16104.25,16380.72,15758.67,15827.79,222860],["2016-06-20",15827.79,15966.02,15551.32,15551.32,155370],["2016-06-21",15551.32,15827.79,15482.2,15482.2,164650],["2016-06-22",15482.2,16242.49,15482.2,16035.14,196530],["2016-06-23",16173.37,16795.42,16173.37,16726.31,498120],["2016-06-24",16795.42,16795.42,15620.43,15966.02,705180],["2016-06-27",15343.97,15896.9,15343.97,15551.32,296280],["2016-06-28",15551.32,16035.14,15482.2,15689.55,232270],["2016-06-29",15689.55,16311.6,15689.55,16104.25,198580],["2016-06-30",16311.6,16726.31,16242.49,16311.6,268820],["2016-07-01",16518.96,17141.01,16311.6,17002.77,728480],["2016-07-04",17624.83,18177.76,17348.36,18177.76,1404760],["2016-07-05",18661.58,18938.05,18177.76,18385.11,560050],["2016-07-06",18316.0,19007.17,17970.41,18868.93,438650],["2016-07-07",19007.17,20182.15,19007.17,20182.15,523280],["2016-07-08",21564.49,21564.49,21426.26,21564.49,927100],["2016-07-11",23015.95,23015.95,21633.61,22186.55,1966610],["2016-07-12",22463.01,23015.95,21564.49,22808.6,1067360],["2016-07-13",22463.01,22463.01,21633.61,21840.96,759980],["2016-07-14",21495.38,22393.9,20389.51,20389.51,545650],["2016-07-15",20251.27,21357.14,19974.8,20735.09,598270],["2016-07-18",20735.09,21288.03,20527.74,20735.09,217750],["2016-07-19",21011.56,21771.84,19905.69,20735.09,306060],["2016-07-20",21357.14,22117.43,21288.03,22048.31,630220],["2016-07-21",22463.01,22601.25,21840.96,21840.96,235730],["2016-07-22",21840.96,21840.96,20735.09,21426.26,305810],["2016-07-25",22117.43,22393.9,22048.31,22324.78,531680],["2016-07-26",22463.01,23015.95,21840.96,22532.13,347170],["2016-07-27",22255.66,23085.07,22255.66,22808.6,287680],["2016-07-28",23154.18,23223.3,22117.43,22808.6,395560],["2016-07-29",22808.6,23015.95,21771.84,22117.43,411890],["2016-08-01",22670.37,22670.37,21288.03,21288.03,533670],["2016-08-02",20804.21,21080.67,20389.51,20458.62,458070],["2016-08-03",20735.09,21288.03,20389.51,21218.91,368500],["2016-08-04",22642.72,22642.72,21771.84,21771.84,646190],["2016-08-05",21965.37,22158.9,21094.5,21675.08,216630],["2016-08-08",22255.66,22255.66,20513.92,20513.92,197450],["2016-08-09",20320.39,20804.21,19546.28,20320.39,187900],["2016-08-10",20030.1,20320.39,19933.33,20320.39,170760],["2016-08-11",20417.15,21675.08,20320.39,21675.08,279410],["2016-08-12",22158.9,22642.72,21868.61,22158.9,711150],["2016-08-15",22158.9,22933.01,22158.9,22933.01,558250],["2016-08-16",23126.54,24384.47,23126.54,24384.47,1024200],["2016-08-17",24384.47,24384.47,23513.59,23900.65,687370],["2016-08-18",23900.65,23900.65,23126.54,23320.06,765100],["2016-08-19",23416.83,24094.17,23320.06,23707.12,939290],["2016-08-22",23513.59,23707.12,22545.95,22739.48,594600],["2016-08-23",22545.95,22836.25,22449.19,22739.48,248610],["2016-08-24",23416.83,23416.83,22836.25,23126.54,370800],["2016-08-25",23320.06,23320.06,21578.32,21578.32,1093090],["2016-08-26",21578.32,22062.14,21481.55,21578.32,532190],["2016-08-29",21675.08,21868.61,20610.68,20900.97,494120],["2016-08-30",20900.97,21578.32,20513.92,21578.32,200480],["2016-08-31",21288.03,21868.61,21288.03,21578.32,190630],["2016-09-01",21578.32,21578.32,21288.03,21481.55,156560],["2016-09-05",21481.55,21771.84,21191.26,21288.03,177750],["2016-09-06",21288.03,21288.03,20804.21,20900.97,175720],["2016-09-07",20707.44,21675.08,20513.92,21481.55,615800],["2016-09-08",21288.03,21771.84,20804.21,21094.5,368120],["2016-09-09",21094.5,21771.84,21094.5,21384.79,396430],["2016-09-12",21191.26,21191.26,20320.39,20707.44,591930],["2016-09-13",20900.97,20900.97,19546.28,19546.28,582530],["2016-09-14",19159.22,19546.28,18385.11,18578.64,736450],["2016-09-15",18965.7,19014.08,18385.11,18675.4,336810],["2016-09-16",18675.4,18675.4,17707.77,18530.26,533780],["2016-09-19",18530.26,19546.28,18481.88,19159.22,862480],["2016-09-20",19255.99,19255.99,18481.88,18772.17,481030],["2016-09-21",18772.17,18772.17,18094.82,18191.59,371040],["2016-09-22",18094.82,18094.82,17611.0,17707.77,457200],["2016-09-23",17707.77,18288.35,17707.77,17949.68,641160],["2016-09-26",17998.06,17998.06,17611.0,17949.68,269810],["2016-09-27",17756.15,17998.06,17514.24,17611.0,551150],["2016-09-28",17514.24,17707.77,16885.28,16933.66,545200],["2016-09-29",16836.89,17030.42,15772.49,15772.49,1414740],["2016-09-30",15675.73,16836.89,15240.29,16836.89,1014580],["2016-10-03",17127.18,17756.15,17030.42,17417.48,853900],["2016-10-04",17417.48,17417.48,16449.84,16498.22,553350],["2016-10-05",16449.84,16449.84,15917.64,15917.64,443580],["2016-10-06",15772.49,16449.84,15772.49,16159.55,572030],["2016-10-07",15966.02,16449.84,15966.02,16207.93,288030],["2016-10-10",16207.93,16353.07,15966.02,16207.93,325720],["2016-10-11",16256.31,16256.31,15675.73,15966.02,368880],["2016-10-12",16014.4,16643.37,15966.02,16401.46,493940],["2016-10-13",16401.46,17127.18,16401.46,17127.18,669090],["2016-10-14",17417.48,18288.35,17417.48,18288.35,1114440],["2016-10-17",18868.93,19546.28,18868.93,19546.28,1314590],["2016-10-18",19546.28,20030.1,19159.22,19352.75,859870],["2016-10-19",18965.7,19739.81,18965.7,18965.7,532900],["2016-10-20",18578.64,19643.04,18578.64,19255.99,323790],["2016-10-21",18772.17,19449.51,18723.79,18772.17,448010],["2016-10-24",18481.88,18627.02,18191.59,18288.35,415160],["2016-10-25",18191.59,18675.4,17804.53,17901.29,295350],["2016-10-26",18385.11,19110.84,18385.11,19110.84,456960],["2016-10-27",20417.15,20417.15,19933.33,20320.39,528570],["2016-10-28",20320.39,20320.39,19933.33,20078.48,192760],["2016-10-31",19836.57,20078.48,19836.57,20030.1,291840],["2016-11-01",20078.48,20804.21,19933.33,20320.39,262620],["2016-11-02",20513.92,20513.92,19014.08,19014.08,448110],["2016-11-03",19352.75,20320.39,19110.84,20320.39,426770],["2016-11-04",20610.68,21578.32,20513.92,20997.73,473760],["2016-11-07",21288.03,21288.03,20320.39,20997.73,64180],["2016-11-08",21094.5,21094.5,20320.39,20610.68,71660],["2016-11-09",20610.68,20610.68,19352.75,20320.39,221730],["2016-11-10",20804.21,21094.5,20320.39,20804.21,142940],["2016-11-11",20610.68,21288.03,20513.92,21288.03,151640],["2016-11-14",21191.26,21288.03,20707.44,20804.21,142740],["2016-11-15",20610.68,21481.55,20610.68,21191.26,191490],["2016-11-16",21481.55,21481.55,20804.21,20900.97,93130],["2016-11-17",20804.21,21094.5,20513.92,20562.3,114460],["2016-11-18",20223.62,20610.68,20223.62,20562.3,208500],["2016-11-21",21094.5,21094.5,20320.39,20417.15,72330],["2016-11-22",20223.62,20804.21,20223.62,20513.92,89120],["2016-11-23",20513.92,20997.73,20513.92,20900.97,145320],["2016-11-24",20900.97,22352.43,20804.21,22352.43,789120],["2016-11-25",22933.01,23707.12,22836.25,23707.12,737400],["2016-11-28",23803.88,23803.88,22739.48,23707.12,328230],["2016-11-29",23707.12,23707.12,22884.63,23513.59,483110],["2016-11-30",22933.01,23223.3,22642.72,23029.77,273170],["2016-12-01",23126.54,23126.54,22158.9,22836.25,332170],["2016-12-02",24432.85,24432.85,24384.47,24432.85,871760],["2016-12-05",25061.81,25255.34,24529.61,25013.43,334650],["2016-12-06",25303.72,25303.72,23707.12,24190.94,314510],["2016-12-07",23561.97,24481.23,23561.97,24190.94,156620],["2016-12-08",24771.52,24771.52,24190.94,24577.99,121570],["2016-12-09",24577.99,24771.52,24287.7,24577.99,162560],["2016-12-12",24723.14,24723.14,23803.88,23803.88,140250],["2016-12-13",23803.88,23803.88,22158.9,22158.9,412690],["2016-12-14",22739.48,22739.48,22158.9,22400.81,297810],["2016-12-15",22400.81,22642.72,21868.61,22642.72,189780],["2016-12-16",22642.72,22642.72,21771.84,21965.37,131230],["2016-12-19",22352.43,22836.25,22062.14,22449.19,157340],["2016-12-20",22449.19,22545.95,21771.84,22255.66,142740],["2016-12-21",22062.14,22739.48,21965.37,22304.05,138420],["2016-12-22",22255.66,22642.72,22255.66,22255.66,304420],["2016-12-23",22642.72,23223.3,22255.66,23029.77,96420],["2016-12-26",23029.77,23029.77,22158.9,22933.01,71230],["2016-12-27",22933.01,22933.01,22352.43,22352.43,41220],["2016-12-28",22352.43,23029.77,22158.9,23029.77,632520],["2016-12-29",24481.23,24577.99,22691.1,23029.77,63580],["2016-12-30",23029.77,23029.77,22255.66,22642.72,62220],["2017-01-03",22933.01,22933.01,22545.95,22739.48,56430],["2017-01-04",23223.3,23223.3,22787.86,22836.25,103960],["2017-01-05",23126.54,23900.65,22933.01,23513.59,188520],["2017-01-06",23707.12,24868.28,23513.59,24771.52,341300],["2017-01-09",25061.81,26126.21,24965.05,25932.69,492000],["2017-01-10",25739.16,25932.69,24819.9,25158.58,339690],["2017-01-11",24771.52,25158.58,24239.32,24529.61,221280],["2017-01-12",24529.61,25352.1,24481.23,25013.43,93460],["2017-01-13",25255.34,25739.16,25061.81,25061.81,232970],["2017-01-16",25255.34,25448.87,24384.47,24384.47,100180],["2017-01-17",24771.52,24771.52,24190.94,24384.47,140030],["2017-01-18",24674.76,25158.58,24481.23,24481.23,229950],["2017-01-19",24771.52,24771.52,24239.32,24481.23,147930],["2017-01-20",24384.47,24577.99,23997.41,24481.23,294380],["2017-01-23",24577.99,24577.99,24190.94,24432.85,339820],["2017-01-24",24481.23,25061.81,24287.7,24965.05,121190],["2017-01-25",25158.58,25158.58,24384.47,25158.58,102290],["2017-02-02",25352.1,25448.87,24723.14,24819.9,55460],["2017-02-03",24916.67,25061.81,24287.7,24819.9,66790],["2017-02-06",24868.28,24868.28,24384.47,24771.52,83530],["2017-02-07",24965.05,25013.43,24577.99,24723.14,77790],["2017-02-08",24965.05,24965.05,24481.23,24771.52,77620],["2017-02-09",24965.05,26126.21,24577.99,25981.07,744980],["2017-02-10",26029.45,26416.5,25255.34,25642.39,492070],["2017-02-13",25642.39,26029.45,25545.63,25690.78,247860],["2017-02-14",25642.39,26610.03,25594.01,26610.03,374370],["2017-02-15",26610.03,27093.85,26126.21,26900.32,434970],["2017-02-16",26610.03,27190.61,26368.12,26610.03,774640],["2017-02-17",26610.03,26997.09,26513.27,26658.41,250030],["2017-02-20",26803.56,27577.67,26803.56,27577.67,498120],["2017-02-21",27674.43,27964.72,27190.61,27771.2,390840],["2017-02-22",27819.58,28061.49,27480.91,27964.72,350220],["2017-02-23",28013.11,29029.13,27916.34,29029.13,547590],["2017-02-24",29222.65,29900.0,27045.47,29222.65,1085420],["2017-02-27",29222.65,29609.71,28061.49,28932.36,1157370],["2017-02-28",28545.31,28835.6,26997.09,26997.09,885350],["2017-03-01",26222.98,26997.09,25110.19,25110.19,1078750],["2017-03-02",24384.47,24965.05,23416.83,23465.21,749380],["2017-03-03",23465.21,24481.23,23465.21,24481.23,206250],["2017-03-06",24674.76,24674.76,23803.88,24190.94,466290],["2017-03-07",24142.56,24190.94,23029.77,23126.54,956450],["2017-03-08",23223.3,24190.94,22158.9,23900.65,943710],["2017-03-09",23900.65,23900.65,22836.25,22933.01,687880],["2017-03-10",22933.01,23126.54,22255.66,22739.48,554160],["2017-03-13",22739.48,22739.48,22062.14,22255.66,138240],["2017-03-14",23223.3,23223.3,22255.66,23223.3,175920],["2017-03-15",23465.21,23465.21,22449.19,22933.01,140440],["2017-03-16",22933.01,22933.01,22255.66,22449.19,334720],["2017-03-17",22449.19,23078.16,22062.14,22739.48,498550],["2017-03-20",22739.48,23513.59,22255.66,23223.3,408400],["2017-03-21",23126.54,23707.12,22787.86,22836.25,198410],["2017-03-22",22836.25,22933.01,22449.19,22449.19,417460],["2017-03-23",22449.19,23223.3,22352.43,22884.63,395560],["2017-03-24",23029.77,23029.77,22545.95,22545.95,115910],["2017-03-27",22739.48,23078.16,22449.19,22449.19,351560],["2017-03-28",22933.01,22933.01,22545.95,22739.48,164990],["2017-03-29",22884.63,22884.63,22352.43,22497.57,234050],["2017-03-30",22642.72,22933.01,22449.19,22739.48,275190],["2017-03-31",22449.19,22933.01,22449.19,22545.95,317430],["2017-04-03",22545.95,22739.48,22062.14,22255.66,257190],["2017-04-04",22255.66,22787.86,22255.66,22691.1,168350],["2017-04-05",22691.1,22691.1,22352.43,22352.43,109140],["2017-04-07",22449.19,22691.1,22255.66,22352.43,74610],["2017-04-10",22545.95,22545.95,22158.9,22545.95,191330],["2017-04-11",22497.57,22497.57,21965.37,22062.14,182310],["2017-04-12",22062.14,22062.14,21191.26,21191.26,281170],["2017-04-13",20900.97,20900.97,20513.92,20659.06,195250],["2017-04-14",20610.68,20804.21,19449.51,20755.83,313880],["2017-04-17",20804.21,20804.21,19546.28,19546.28,112020],["2017-04-18",19643.04,20030.1,18965.7,20030.1,201490],["2017-04-19",20126.86,20126.86,19643.04,19643.04,54840],["2017-04-20",19643.04,20610.68,19643.04,20320.39,132790],["2017-04-21",20030.1,20465.53,20030.1,20320.39,50690],["2017-04-24",19691.42,20030.1,19643.04,19643.04,202940],["2017-04-25",19352.75,19836.57,19352.75,19546.28,86470],["2017-04-26",19546.28,20030.1,19546.28,20030.1,121500],["2017-04-27",20030.1,20126.86,19836.57,20030.1,51170],["2017-04-28",19933.33,20126.86,19643.04,20030.1,50100],["2017-05-03",19836.57,21384.79,19836.57,21191.26,278530],["2017-05-04",21191.26,22255.66,20610.68,20610.68,176820],["2017-05-05",20610.68,21191.26,20417.15,20804.21,268690],["2017-05-08",20707.44,20755.83,20320.39,20320.39,148890],["2017-05-09",20320.39,20610.68,19933.33,20610.68,153710],["2017-05-10",20610.68,21094.5,20126.86,20417.15,70770],["2017-05-11",20223.62,20417.15,20030.1,20175.24,109950],["2017-05-12",20175.24,20320.39,20030.1,20320.39,73930],["2017-05-15",20417.15,20610.68,20078.48,20078.48,117160],["2017-05-16",20078.48,20272.01,19788.19,19788.19,230530],["2017-05-17",19788.19,20126.86,19643.04,19643.04,169500],["2017-05-18",19643.04,20417.15,19594.66,19933.33,161470],["2017-05-19",19933.33,20610.68,19933.33,20320.39,250380],["2017-05-22",20126.86,20513.92,20030.1,20126.86,88650],["2017-05-23",19981.72,20126.86,19836.57,19836.57,68670],["2017-05-24",19836.57,20030.1,19643.04,19643.04,144770],["2017-05-25",19933.33,20030.1,19739.81,19933.33,105710],["2017-05-26",19933.33,19933.33,19739.81,19739.81,86500],["2017-05-29",19739.81,20804.21,19643.04,20175.24,208710],["2017-05-30",20223.62,20804.21,20223.62,20223.62,240860],["2017-05-31",20223.62,20610.68,20126.86,20126.86,97810],["2017-06-01",19981.72,20272.01,19643.04,19836.57,52240],["2017-06-02",19739.81,19933.33,19594.66,19788.19,123170],["2017-06-05",19788.19,19933.33,19546.28,19643.04,154040],["2017-06-06",19643.04,20030.1,19594.66,19691.42,94030],["2017-06-07",19643.04,19836.57,19546.28,19691.42,149510],["2017-06-08",19691.42,19788.19,19594.66,19691.42,102700],["2017-06-09",19691.42,20513.92,19691.42,20223.62,332420],["2017-06-12",20562.3,20610.68,19933.33,20223.62,421970],["2017-06-13",20513.92,20610.68,20175.24,20223.62,231700],["2017-06-14",20223.62,20368.77,20030.1,20030.1,240380],["2017-06-15",20030.1,20223.62,19836.57,19836.57,151030],["2017-06-16",19739.81,20126.86,19739.81,19884.95,88380],["2017-06-19",19933.33,20030.1,19739.81,19739.81,147630],["2017-06-20",19739.81,20126.86,19691.42,19933.33,209170],["2017-06-21",19788.19,20030.1,19546.28,19643.04,244800],["2017-06-22",19933.33,20030.1,19546.28,19594.66,103790],["2017-06-23",19594.66,19739.81,19449.51,19594.66,366820],["2017-06-26",19594.66,19643.04,19449.51,19594.66,138550],["2017-06-27",19594.66,19594.66,19255.99,19352.75,172620],["2017-06-28",19594.66,19594.66,19207.61,19449.51,155280],["2017-06-29",19546.28,19836.57,19304.37,19836.57,426290],["2017-06-30",19884.95,20804.21,19884.95,20513.92,628050],["2017-07-03",20513.92,20610.68,19981.72,19981.72,96050],["2017-07-04",19981.72,20223.62,19884.95,19981.72,121750],["2017-07-05",19933.33,20126.86,19836.57,19836.57,69570],["2017-07-06",19933.33,19933.33,19643.04,19691.42,216170],["2017-07-07",19643.04,19884.95,19594.66,19594.66,133180],["2017-07-10",19546.28,19739.81,19352.75,19546.28,219060],["2017-07-11",19304.37,19546.28,19062.46,19546.28,224480],["2017-07-12",19546.28,19836.57,19449.51,19836.57,205110],["2017-07-13",19836.57,19836.57,19643.04,19643.04,96040],["2017-07-14",19691.42,19836.57,19594.66,19691.42,138690],["2017-07-17",19739.81,19788.19,19546.28,19691.42,145480],["2017-07-18",19739.81,19739.81,19401.13,19691.42,136050],["2017-07-19",19691.42,21046.12,19497.9,21046.12,882890],["2017-07-20",20804.21,21288.03,20610.68,20804.21,378280],["2017-07-21",20900.97,20900.97,19836.57,19836.57,395090],["2017-07-24",19933.33,20126.86,19594.66,19933.33,178180],["2017-07-25",19933.33,21288.03,19933.33,21288.03,1116310],["2017-07-26",22255.66,22739.48,21965.37,22739.48,949190],["2017-07-27",22836.25,23126.54,21965.37,22255.66,352250],["2017-07-28",22255.66,23174.92,21675.08,22933.01,572730],["2017-07-31",23029.77,24529.61,22739.48,24094.17,787930],["2017-08-01",23900.65,24384.47,23707.12,23900.65,364090],["2017-08-02",23900.65,23900.65,23223.3,23707.12,421400],["2017-08-03",23803.88,23997.41,22691.1,22787.86,533170],["2017-08-04",22545.95,23416.83,21771.84,22545.95,328560],["2017-08-07",22545.95,24094.17,22545.95,24094.17,496330],["2017-08-08",25739.16,25739.16,24481.23,24771.52,974230],["2017-08-09",24771.52,25448.87,23223.3,24674.76,412060],["2017-08-10",24771.52,25642.39,24190.94,24674.76,576600],["2017-08-11",24674.76,24868.28,23900.65,24868.28,184200],["2017-08-14",24287.7,25158.58,24287.7,24674.76,236760],["2017-08-15",24674.76,24868.28,23707.12,23707.12,257050],["2017-08-16",23707.12,23803.88,22545.95,23707.12,387560],["2017-08-17",23320.06,23320.06,22739.48,22739.48,300990],["2017-08-18",21384.79,23078.16,21384.79,22352.43,251670],["2017-08-21",22739.48,23126.54,22352.43,22642.72,65210],["2017-08-22",22449.19,23416.83,22352.43,23029.77,304910],["2017-08-23",23126.54,23126.54,22739.48,23029.77,66750],["2017-08-24",23320.06,24287.7,23320.06,24094.17,280940],["2017-08-25",24190.94,24577.99,23803.88,24577.99,222000],["2017-08-28",24965.05,25110.19,24577.99,24819.9,306250],["2017-08-29",24819.9,24819.9,23707.12,23949.03,218020],["2017-08-30",23900.65,24190.94,23513.59,23561.97,287280],["2017-08-31",23223.3,23803.88,22836.25,22836.25,235880],["2017-09-01",22836.25,23223.3,22836.25,22933.01,235670],["2017-09-05",23320.06,23658.74,23223.3,23320.06,169400],["2017-09-06",23320.06,23610.36,23029.77,23320.06,177000],["2017-09-07",23320.06,24190.94,23320.06,23610.36,289520],["2017-09-08",23803.88,23900.65,23223.3,23271.68,210190],["2017-09-11",23610.36,23707.12,22933.01,23271.68,239350],["2017-09-12",22933.01,23223.3,22933.01,23126.54,132580],["2017-09-13",23223.3,23223.3,22836.25,22933.01,200120],["2017-09-14",23126.54,23126.54,22836.25,22836.25,155030],["2017-09-15",22933.01,23029.77,22739.48,22739.48,168170],["2017-09-18",22449.19,23174.92,22449.19,23126.54,147160],["2017-09-19",23126.54,23368.45,22933.01,22981.39,139860],["2017-09-20",23174.92,23174.92,22642.72,22642.72,132590],["2017-09-21",22642.72,22787.86,22594.34,22642.72,157030],["2017-09-22",22787.86,23126.54,22449.19,23126.54,179420],["2017-09-25",22981.39,22981.39,22739.48,22933.01,82270],["2017-09-26",21868.61,22933.01,21868.61,22884.63,123870],["2017-09-27",22739.48,22739.48,22400.81,22545.95,176430],["2017-09-28",22545.95,22545.95,21288.03,21288.03,209520],["2017-09-29",21288.03,21771.84,21288.03,21336.41,164080],["2017-10-02",21433.17,22062.14,21384.79,22062.14,164500],["2017-10-03",22449.19,22449.19,21433.17,22062.14,135300],["2017-10-04",22062.14,22545.95,22062.14,22255.66,139850],["2017-10-05",22449.19,22449.19,21868.61,22062.14,129920],["2017-10-06",21868.61,22352.43,21868.61,21965.37,124530],["2017-10-09",21771.84,22062.14,21771.84,21820.23,113270],["2017-10-10",21771.84,21771.84,21336.41,21675.08,134320],["2017-10-11",21481.55,22062.14,21481.55,21529.94,126560],["2017-10-12",22013.75,22207.28,21578.32,22062.14,155070],["2017-10-13",22255.66,22255.66,21868.61,22013.75,76330],["2017-10-16",22013.75,22449.19,22013.75,22110.52,106120],["2017-10-17",22255.66,22255.66,21771.84,21965.37,92060],["2017-10-18",22207.28,22207.28,21578.32,21771.84,105560],["2017-10-19",21868.61,22739.48,21868.61,22110.52,321660],["2017-10-20",22158.9,22545.95,21868.61,21868.61,62950],["2017-10-23",22255.66,22255.66,21771.84,21820.23,38450],["2017-10-24",22207.28,22207.28,21723.46,21868.61,66640],["2017-10-25",21868.61,22062.14,21771.84,21820.23,45300],["2017-10-26",21481.55,22110.52,21481.55,21771.84,41340],["2017-10-27",21771.84,21820.23,21433.17,21771.84,114450],["2017-10-30",20900.97,22062.14,20900.97,21675.08,119910],["2017-10-31",20997.73,21771.84,20997.73,21723.46,102860],["2017-11-01",21578.32,22158.9,21191.26,21384.79,142750],["2017-11-02",21384.79,21529.94,21288.03,21384.79,82630],["2017-11-03",21481.55,21481.55,20804.21,21288.03,134850],["2017-11-06",21384.79,21384.79,20030.1,21094.5,55010],["2017-11-07",20707.44,21191.26,20562.3,20610.68,120320],["2017-11-08",20610.68,20804.21,20513.92,20610.68,59160],["2017-11-09",20610.68,21481.55,20610.68,21288.03,56760],["2017-11-10",20707.44,21529.94,20707.44,21191.26,24490],["2017-11-13",21239.64,21288.03,20707.44,21191.26,93220],["2017-11-14",21191.26,21191.26,20707.44,20900.97,31140],["2017-11-15",20900.97,21094.5,20610.68,21094.5,104910],["2017-11-16",21094.5,21094.5,20610.68,21094.5,106250],["2017-11-17",20997.73,21094.5,20804.21,21094.5,25410],["2017-11-20",21094.5,21094.5,20804.21,20949.35,25330],["2017-11-21",20804.21,20949.35,20610.68,20610.68,92560],["2017-11-22",20852.59,20997.73,20852.59,20997.73,60910],["2017-11-23",20997.73,20997.73,20707.44,20997.73,47140],["2017-11-24",20804.21,20997.73,20707.44,20949.35,53920],["2017-11-27",20949.35,22158.9,20900.97,21771.84,252670],["2017-11-28",21771.84,22255.66,21578.32,21771.84,105810],["2017-11-29",21771.84,21771.84,21288.03,21481.55,96430],["2017-11-30",21481.55,21578.32,21288.03,21578.32,57370],["2017-12-01",21578.32,23078.16,21578.32,22836.25,461520],["2017-12-04",23029.77,23658.74,22836.25,23658.74,344890],["2017-12-05",23658.74,24287.7,22739.48,22739.48,298040],["2017-12-06",22739.48,23900.65,22642.72,23320.06,130790],["2017-12-07",23707.12,23707.12,22933.01,23223.3,154380],["2017-12-08",23223.3,23223.3,22836.25,23126.54,138750],["2017-12-11",22352.43,23078.16,22255.66,22739.48,66380],["2017-12-12",22062.14,22739.48,21771.84,22255.66,67250],["2017-12-13",22255.66,22787.86,22110.52,22787.86,63880],["2017-12-14",22739.48,23078.16,22545.95,22933.01,48640],["2017-12-15",22933.01,23368.45,22933.01,23368.45,129800],["2017-12-18",23368.45,24094.17,23368.45,23900.65,636460],["2017-12-19",24190.94,24190.94,23320.06,23707.12,319690],["2017-12-20",24094.17,24094.17,23029.77,23416.83,632920],["2017-12-21",23029.77,23271.68,22255.66,22739.48,524420],["2017-12-22",22255.66,23126.54,22255.66,22739.48,420690],["2017-12-25",23029.77,23029.77,22545.95,23029.77,93230],["2017-12-26",23029.77,23078.16,22449.19,23029.77,85810],["2017-12-27",22739.48,22787.86,22158.9,22158.9,162240],["2017-12-28",22158.9,22255.66,21481.55,21771.84,96990],["2017-12-29",21723.46,22352.43,21723.46,22255.66,130120],["2018-01-02",22255.66,22255.66,21771.84,22255.66,83420],["2018-01-03",21868.61,22255.66,21771.84,22062.14,116350],["2018-01-04",22062.14,23126.54,22062.14,23126.54,221900],["2018-01-05",23126.54,23126.54,22304.05,22304.05,34030],["2018-01-08",22304.05,22739.48,22255.66,22352.43,82340],["2018-01-09",22352.43,23078.16,22352.43,22933.01,121350],["2018-01-10",22933.01,23126.54,22449.19,22642.72,47350],["2018-01-11",22594.34,22739.48,22062.14,22545.95,75400],["2018-01-12",22352.43,22739.48,21965.37,22449.19,132300],["2018-01-15",22062.14,22642.72,22062.14,22497.57,21220],["2018-01-16",22594.34,22594.34,22110.52,22255.66,90290],["2018-01-17",22255.66,22642.72,22158.9,22158.9,303990],["2018-01-18",22158.9,22255.66,21965.37,22255.66,57820],["2018-01-19",22158.9,22545.95,22158.9,22449.19,191460],["2018-01-22",22449.19,22449.19,21771.84,21965.37,177730],["2018-01-25",21965.37,21965.37,21433.17,21771.84,218440],["2018-01-26",21481.55,21868.61,21481.55,21529.94,81120],["2018-01-29",21771.84,21771.84,21094.5,21142.88,122650],["2018-01-30",20030.1,21578.32,20030.1,21481.55,140280],["2018-01-31",21481.55,21771.84,21191.26,21433.17,68720],["2018-02-01",21384.79,21771.84,21384.79,21481.55,103020],["2018-02-02",21481.55,21481.55,21094.5,21191.26,39210],["2018-02-05",21094.5,21771.84,20320.39,20320.39,53350],["2018-02-06",19352.75,20417.15,18917.31,19352.75,217040],["2018-02-07",19449.51,20659.06,19449.51,20320.39,21660],["2018-02-08",20320.39,20320.39,19691.42,19836.57,37280],["2018-02-09",18868.93,19836.57,18772.17,19836.57,25580],["2018-02-12",19836.57,20513.92,19836.57,19884.95,158460],["2018-02-13",20417.15,20707.44,19884.95,20707.44,27470],["2018-02-21",21142.88,21142.88,19352.75,20707.44,14260],["2018-02-22",19352.75,20320.39,19352.75,20223.62,158280],["2018-02-23",20223.62,20223.62,19691.42,19933.33,30410],["2018-02-26",19933.33,20126.86,19546.28,19836.57,48690],["2018-02-27",19836.57,19836.57,19352.75,19836.57,58440],["2018-02-28",19933.33,19933.33,19352.75,19836.57,76910],["2018-03-01",19788.19,19788.19,19159.22,19739.81,105090],["2018-03-02",19739.81,19739.81,18385.11,19691.42,125570],["2018-03-05",19594.66,19836.57,19304.37,19739.81,36360],["2018-03-06",19352.75,19739.81,19255.99,19643.04,44470],["2018-03-07",19449.51,19643.04,19352.75,19546.28,55170],["2018-03-08",19546.28,19836.57,19352.75,19836.57,162500],["2018-03-09",19836.57,19933.33,19594.66,19739.81,27080],["2018-03-12",19739.81,19739.81,19159.22,19352.75,82600],["2018-03-13",19836.57,19836.57,19159.22,19546.28,117900],["2018-03-14",19159.22,19594.66,19159.22,19352.75,89850],["2018-03-15",19352.75,19691.42,19062.46,19352.75,146590],["2018-03-16",19836.57,19836.57,19352.75,19352.75,126080],["2018-03-19",19255.99,19788.19,19255.99,19352.75,131990],["2018-03-20",19352.75,19449.51,19207.61,19352.75,62940],["2018-03-21",19546.28,19643.04,19352.75,19352.75,21400],["2018-03-22",19255.99,19352.75,19159.22,19352.75,32040],["2018-03-23",19159.22,19352.75,18868.93,19352.75,63910],["2018-03-26",19352.75,19352.75,18868.93,19159.22,153970],["2018-03-27",19352.75,19352.75,19014.08,19255.99,10050],["2018-03-28",19352.75,19352.75,18385.11,19159.22,29640],["2018-03-29",18965.7,18965.7,18723.79,18868.93,23200],["2018-03-30",18868.93,19159.22,17901.29,19159.22,94160],["2018-04-02",19159.22,19159.22,18965.7,19062.46,11380],["2018-04-03",18675.4,19062.46,18385.11,19062.46,34570],["2018-04-04",19062.46,19062.46,18481.88,18965.7,35700],["2018-04-05",18675.4,18965.7,18675.4,18965.7,18240],["2018-04-06",18965.7,18965.7,18385.11,18578.64,38430],["2018-04-09",18578.64,18578.64,17611.0,18578.64,49290],["2018-04-10",18578.64,18578.64,17417.48,17901.29,33300],["2018-04-11",17901.29,18385.11,17417.48,17562.62,81610],["2018-04-12",17417.48,17804.53,17272.33,17611.0,194400],["2018-04-13",17707.77,18336.73,17417.48,18143.2,74290],["2018-04-16",18143.2,18143.2,17417.48,17949.68,42020],["2018-04-17",17514.24,17852.91,17417.48,17611.0,37990],["2018-04-18",17417.48,18094.82,17417.48,17611.0,145450],["2018-04-19",17998.06,17998.06,17417.48,17611.0,70870],["2018-04-20",17417.48,17949.68,16546.6,17659.39,30800],["2018-04-23",17127.18,17707.77,17127.18,17417.48,2830],["2018-04-24",17417.48,17514.24,16449.84,17417.48,101100],["2018-04-26",17272.33,17417.48,16885.28,17369.09,19830],["2018-04-27",16933.66,17369.09,16933.66,17369.09,17630],["2018-05-02",16353.07,17320.71,16353.07,17030.42,18080],["2018-05-03",17320.71,17320.71,16836.89,17127.18,10260],["2018-05-04",17320.71,17320.71,17078.8,17223.95,7350],["2018-05-07",17223.95,17223.95,17127.18,17223.95,37970],["2018-05-08",17030.42,17030.42,16449.84,16740.13,45700],["2018-05-09",16449.84,17127.18,16449.84,16982.04,10120],["2018-05-10",16498.22,16836.89,16353.07,16836.89,42350],["2018-05-11",16788.51,16788.51,16256.31,16740.13,17050],["2018-05-14",16836.89,17030.42,16353.07,16933.66,13760],["2018-05-15",16885.28,16933.66,16449.84,16740.13,33050],["2018-05-16",16836.89,16885.28,16353.07,16740.13,67750],["2018-05-17",16449.84,16740.13,16449.84,16643.37,4110],["2018-05-18",16449.84,16546.6,16256.31,16546.6,7360],["2018-05-21",16546.6,16546.6,16256.31,16449.84,10100],["2018-05-22",15869.26,16256.31,15385.44,15482.2,62400],["2018-05-23",15288.67,15482.2,14708.09,15482.2,55180],["2018-05-24",15288.67,15288.67,14708.09,15240.29,51810],["2018-05-25",15240.29,15240.29,14708.09,15191.91,37610],["2018-05-28",15191.91,15240.29,14175.89,14175.89,85720],["2018-05-29",14417.8,15143.53,14321.04,15143.53,89470],["2018-05-30",16062.78,16159.55,15143.53,16159.55,36730],["2018-05-31",17175.57,17223.95,16353.07,16449.84,72450],["2018-06-01",17369.09,17369.09,16353.07,16449.84,1789580],["2018-06-04",16643.37,16643.37,15966.02,16401.46,63940],["2018-06-05",15966.02,16643.37,15482.2,16401.46,90140],["2018-06-06",16401.46,16401.46,16062.78,16353.07,109560],["2018-06-07",16353.07,16353.07,15482.2,16256.31,44970],["2018-06-08",16353.07,16353.07,15724.11,15966.02,14610],["2018-06-11",16159.55,16159.55,15675.73,15675.73,19250],["2018-06-12",15482.2,15675.73,15240.29,15675.73,42960],["2018-06-13",16062.78,16062.78,15240.29,15724.11,1620],["2018-06-14",15917.64,15917.64,15482.2,15772.49,16020],["2018-06-15",15772.49,15772.49,15482.2,15482.2,1910],["2018-06-18",15482.2,15482.2,14998.38,14998.38,5110],["2018-06-19",14998.38,14998.38,13982.36,14611.33,59780],["2018-06-20",13788.83,14998.38,13788.83,14998.38,8320],["2018-06-21",14224.27,14998.38,14175.89,14950.0,15080],["2018-06-22",15400.0,15400.0,14800.0,15250.0,5940],["2018-06-25",15250.0,15250.0,14550.0,15100.0,8430],["2018-06-26",14750.0,15100.0,14750.0,15050.0,1530],["2018-06-27",15400.0,15400.0,14800.0,15000.0,13840],["2018-06-28",14900.0,15000.0,14600.0,14650.0,19290],["2018-06-29",15000.0,15000.0,14400.0,14800.0,10720],["2018-07-02",14800.0,14800.0,13800.0,14600.0,23320],["2018-07-03",14200.0,14500.0,13650.0,14500.0,13560],["2018-07-04",14400.0,14500.0,13800.0,14500.0,2350],["2018-07-05",14400.0,14450.0,13900.0,14450.0,10580],["2018-07-06",14300.0,14300.0,13700.0,14150.0,8070],["2018-07-09",14100.0,14400.0,13800.0,14350.0,5320],["2018-07-10",14300.0,14350.0,13850.0,14000.0,20850],["2018-07-11",13950.0,14000.0,13050.0,14000.0,43820],["2018-07-12",13200.0,14000.0,13200.0,13950.0,3170],["2018-07-13",13950.0,14000.0,13500.0,14000.0,7120],["2018-07-16",14000.0,14000.0,13950.0,14000.0,360],["2018-07-17",14000.0,14000.0,13550.0,13900.0,18560],["2018-07-18",13500.0,13900.0,13000.0,13900.0,107620],["2018-07-19",14000.0,14000.0,14000.0,14000.0,2160],["2018-07-20",13700.0,14000.0,13700.0,14000.0,9010],["2018-07-23",13700.0,14000.0,13700.0,13750.0,26130],["2018-07-24",13800.0,14000.0,13700.0,13900.0,22990],["2018-07-25",13900.0,14500.0,13900.0,14300.0,38880],["2018-07-26",14300.0,14300.0,14000.0,14300.0,12980],["2018-07-27",14300.0,14300.0,14000.0,14200.0,20980],["2018-07-30",14000.0,14000.0,13750.0,14000.0,28620],["2018-07-31",13900.0,14000.0,13750.0,14000.0,13480],["2018-08-01",14000.0,14150.0,13500.0,13900.0,29360],["2018-08-02",14000.0,14000.0,13550.0,13550.0,1190],["2018-08-03",13100.0,14450.0,13100.0,14450.0,116100],["2018-08-06",15450.0,15450.0,14000.0,14900.0,109460],["2018-08-07",14200.0,14750.0,13900.0,13900.0,41320],["2018-08-08",13900.0,14400.0,13500.0,14300.0,11750],["2018-08-09",14600.0,14650.0,13800.0,14200.0,27040],["2018-08-10",14000.0,14600.0,13700.0,14600.0,48300],["2018-08-13",14000.0,14200.0,13800.0,14000.0,8020],["2018-08-14",14000.0,14450.0,14000.0,14450.0,11770],["2018-08-15",14350.0,14500.0,13900.0,14500.0,28160],["2018-08-16",14000.0,14300.0,13750.0,14200.0,19640],["2018-08-17",14100.0,14100.0,14100.0,14100.0,1220],["2018-08-20",14400.0,14400.0,13800.0,13800.0,21960],["2018-08-21",14000.0,14300.0,13700.0,14100.0,329930],["2018-08-22",14000.0,14200.0,14000.0,14200.0,630],["2018-08-23",13800.0,14100.0,13300.0,14000.0,26610],["2018-08-24",13900.0,14000.0,13500.0,13800.0,30330],["2018-08-27",13800.0,13800.0,13450.0,13800.0,6670],["2018-08-28",13900.0,14200.0,13500.0,14200.0,24970],["2018-08-29",14200.0,14200.0,13650.0,14100.0,7010],["2018-08-30",13650.0,13850.0,13600.0,13850.0,33060],["2018-08-31",13850.0,14000.0,13550.0,13800.0,88810],["2018-09-04",13800.0,13800.0,13550.0,13800.0,173440],["2018-09-05",13600.0,14000.0,13400.0,14000.0,38580],["2018-09-06",13600.0,13600.0,13400.0,13400.0,31550],["2018-09-07",13500.0,13500.0,13250.0,13500.0,55580],["2018-09-10",13500.0,13750.0,13400.0,13700.0,132830],["2018-09-11",13650.0,13950.0,13350.0,13950.0,53740],["2018-09-12",13800.0,13950.0,13400.0,13400.0,21340],["2018-09-13",13500.0,13700.0,13250.0,13450.0,20500],["2018-09-14",13800.0,13950.0,13450.0,13950.0,44940],["2018-09-17",13800.0,13950.0,13500.0,13600.0,16400],["2018-09-18",13300.0,13700.0,13200.0,13700.0,65930],["2018-09-19",13300.0,13800.0,13250.0,13600.0,101380],["2018-09-20",13600.0,13600.0,13450.0,13450.0,42660],["2018-09-21",13500.0,13600.0,13350.0,13350.0,77190],["2018-09-24",13450.0,13600.0,13350.0,13500.0,11080],["2018-09-25",13400.0,13500.0,13300.0,13400.0,32010],["2018-09-26",13400.0,13600.0,13250.0,13400.0,108080],["2018-09-27",13400.0,13700.0,13400.0,13650.0,84030],["2018-09-28",13650.0,14200.0,13600.0,14000.0,264740],["2018-10-01",14500.0,14500.0,14000.0,14400.0,120190],["2018-10-02",14350.0,14500.0,14000.0,14000.0,61690],["2018-10-03",13900.0,14100.0,13750.0,13900.0,72610],["2018-10-04",13750.0,13750.0,13500.0,13650.0,151630],["2018-10-05",13700.0,13850.0,13400.0,13400.0,87330],["2018-10-08",13500.0,13650.0,13350.0,13400.0,77170],["2018-10-09",13550.0,13550.0,13400.0,13400.0,92760],["2018-10-10",13400.0,13400.0,13300.0,13350.0,61270],["2018-10-11",13200.0,13200.0,12450.0,12450.0,126130],["2018-10-12",11950.0,12700.0,11950.0,12700.0,48700],["2018-10-15",12750.0,12750.0,12000.0,12000.0,20820],["2018-10-16",12200.0,12200.0,11950.0,12000.0,24200],["2018-10-17",12350.0,12350.0,12000.0,12200.0,64540],["2018-10-18",12200.0,12200.0,12000.0,12100.0,18880],["2018-10-19",12000.0,12100.0,11900.0,11950.0,28100],["2018-10-22",11700.0,12050.0,11700.0,12050.0,12910],["2018-10-23",12350.0,12400.0,11800.0,11800.0,8960],["2018-10-24",11900.0,12000.0,11800.0,11800.0,11490],["2018-10-25",11750.0,11950.0,11100.0,11950.0,21190],["2018-10-26",11450.0,11900.0,11450.0,11900.0,1360],["2018-10-29",11500.0,11800.0,11250.0,11800.0,7590],["2018-10-30",11300.0,11800.0,11300.0,11500.0,17540],["2018-10-31",11150.0,11800.0,11150.0,11400.0,41360],["2018-11-01",11300.0,11350.0,11100.0,11100.0,29240],["2018-11-02",10500.0,11350.0,10500.0,11100.0,43060],["2018-11-05",10650.0,11100.0,10650.0,10750.0,3270],["2018-11-06",10450.0,11500.0,10450.0,10600.0,69460],["2018-11-07",10950.0,11000.0,10700.0,10750.0,15370],["2018-11-08",10700.0,10950.0,10650.0,10900.0,7200],["2018-11-09",10750.0,10950.0,10700.0,10750.0,8500],["2018-11-12",10600.0,10750.0,10000.0,10000.0,51080],["2018-11-13",9810.0,9960.0,9650.0,9750.0,146860],["2018-11-14",9990.0,9990.0,9750.0,9750.0,2730],["2018-11-15",9660.0,9750.0,9500.0,9500.0,24790],["2018-11-16",9500.0,9720.0,9400.0,9640.0,37980],["2018-11-19",9000.0,9340.0,9000.0,9340.0,25700],["2018-11-20",9340.0,9340.0,9110.0,9110.0,53620],["2018-11-21",9110.0,9250.0,9110.0,9120.0,8370],["2018-11-22",9150.0,9350.0,9120.0,9200.0,38480],["2018-11-23",9350.0,9350.0,9160.0,9160.0,10690],["2018-11-26",9390.0,9390.0,9200.0,9200.0,2320],["2018-11-27",9200.0,9200.0,9180.0,9180.0,14330],["2018-11-28",9150.0,9270.0,9150.0,9240.0,54410],["2018-11-29",9210.0,9270.0,9210.0,9210.0,14260],["2018-11-30",9050.0,9270.0,9050.0,9100.0,8550],["2018-12-03",9250.0,9270.0,9200.0,9200.0,3050],["2018-12-04",9300.0,9600.0,9200.0,9460.0,118310],["2018-12-05",9200.0,9350.0,9200.0,9350.0,19690],["2018-12-06",9350.0,9500.0,9230.0,9230.0,8470],["2018-12-07",9350.0,9350.0,9240.0,9320.0,8970],["2018-12-10",9310.0,9320.0,9200.0,9260.0,25530],["2018-12-11",9260.0,9340.0,9200.0,9340.0,16200],["2018-12-12",9600.0,9600.0,9220.0,9400.0,5880],["2018-12-13",9300.0,9450.0,9300.0,9300.0,6510],["2018-12-14",9450.0,9450.0,9260.0,9260.0,21510],["2018-12-17",9220.0,9300.0,9200.0,9200.0,8250],["2018-12-18",9250.0,9250.0,9110.0,9120.0,8400],["2018-12-19",9120.0,9290.0,9120.0,9290.0,50],["2018-12-20",9400.0,9400.0,9120.0,9280.0,24170],["2018-12-21",9200.0,9350.0,9100.0,9350.0,18290],["2018-12-24",9300.0,9300.0,9220.0,9220.0,12290],["2018-12-25",9200.0,9220.0,9110.0,9210.0,25100],["2018-12-26",9210.0,9340.0,9100.0,9340.0,1650],["2018-12-27",9300.0,9490.0,9250.0,9340.0,28980],["2018-12-28",9300.0,9400.0,9300.0,9350.0,26730],["2019-01-02",9600.0,9600.0,9300.0,9300.0,53560],["2019-01-03",9260.0,9360.0,9260.0,9300.0,92680],["2019-01-04",9300.0,9390.0,9270.0,9300.0,132820],["2019-01-07",9300.0,9400.0,9240.0,9390.0,30410],["2019-01-08",9360.0,9400.0,9360.0,9400.0,8290],["2019-01-09",9400.0,9400.0,9300.0,9400.0,42700],["2019-01-10",9450.0,9590.0,9400.0,9590.0,37620],["2019-01-11",9410.0,9590.0,9410.0,9570.0,156690],["2019-01-14",9600.0,9600.0,9450.0,9550.0,18140],["2019-01-15",9450.0,9450.0,9400.0,9410.0,800],["2019-01-16",9400.0,9550.0,9400.0,9550.0,29360],["2019-01-17",9410.0,9410.0,9400.0,9400.0,13150],["2019-01-18",9450.0,9550.0,9400.0,9550.0,10490],["2019-01-21",9550.0,9550.0,9200.0,9300.0,15720],["2019-01-22",9450.0,9450.0,9300.0,9300.0,26410],["2019-01-23",9160.0,9700.0,9160.0,9590.0,12820],["2019-01-24",9500.0,9550.0,9300.0,9300.0,4810],["2019-01-25",9300.0,9500.0,9300.0,9310.0,4270],["2019-01-28",9350.0,9700.0,9310.0,9460.0,41250],["2019-01-29",9630.0,10100.0,9610.0,10100.0,25310],["2019-01-30",10600.0,10600.0,10000.0,10400.0,43990],["2019-01-31",10250.0,10400.0,10250.0,10250.0,14730],["2019-02-01",10350.0,10350.0,10350.0,10350.0,2700],["2019-02-11",10400.0,10450.0,10200.0,10400.0,12480],["2019-02-12",10600.0,10600.0,10500.0,10600.0,33830],["2019-02-13",10500.0,11000.0,10500.0,10900.0,17750],["2019-02-14",10750.0,10900.0,10700.0,10900.0,15670],["2019-02-15",10800.0,11000.0,10800.0,11000.0,3990],["2019-02-18",10900.0,11100.0,10900.0,11100.0,33580],["2019-02-19",11100.0,11500.0,11000.0,11500.0,14650],["2019-02-20",11400.0,12300.0,11100.0,12300.0,72560],["2019-02-21",12300.0,12750.0,12000.0,12100.0,37810],["2019-02-22",12100.0,12500.0,11900.0,12500.0,19050],["2019-02-25",12650.0,12700.0,12500.0,12500.0,40700],["2019-02-26",12700.0,12700.0,11900.0,11900.0,28450],["2019-02-27",12400.0,12700.0,12400.0,12700.0,87250],["2019-02-28",12700.0,13550.0,12700.0,13550.0,64580],["2019-03-01",14450.0,14450.0,13450.0,14450.0,653680],["2019-03-04",15450.0,15450.0,15450.0,15450.0,82130],["2019-03-05",16500.0,16500.0,16500.0,16500.0,82370],["2019-03-06",17650.0,17650.0,17100.0,17650.0,947410],["2019-03-07",18850.0,18850.0,18850.0,18850.0,105600],["2019-03-08",18850.0,19300.0,18850.0,18900.0,1063550],["2019-03-11",17600.0,18000.0,17600.0,17600.0,473740],["2019-03-12",16400.0,17000.0,16400.0,16500.0,276860],["2019-03-13",15900.0,17650.0,15900.0,17650.0,176190],["2019-03-14",18800.0,18850.0,18000.0,18500.0,282400],["2019-03-15",18500.0,18700.0,18050.0,18450.0,366910],["2019-03-18",17600.0,18450.0,17500.0,18400.0,321560],["2019-03-19",18000.0,19000.0,17800.0,18650.0,253510],["2019-03-20",18650.0,18650.0,18050.0,18600.0,102810],["2019-03-21",18400.0,18800.0,18000.0,18050.0,192460],["2019-03-22",18000.0,18050.0,17100.0,17100.0,106740],["2019-03-25",17100.0,17100.0,16100.0,16100.0,301030],["2019-03-26",16100.0,17000.0,16100.0,16900.0,33110],["2019-03-27",16550.0,18050.0,16550.0,18000.0,179310],["2019-03-28",18750.0,19250.0,18000.0,19250.0,682110],["2019-03-29",19600.0,20000.0,19600.0,19800.0,296670],["2019-04-01",20000.0,20000.0,19000.0,19000.0,229120],["2019-04-02",18900.0,19000.0,18800.0,18900.0,84990],["2019-04-03",18900.0,19500.0,18800.0,19100.0,141680],["2019-04-04",19450.0,19450.0,19000.0,19200.0,56210],["2019-04-05",19100.0,19200.0,18500.0,19000.0,91010],["2019-04-08",18700.0,20300.0,18700.0,20300.0,486600],["2019-04-09",21450.0,21450.0,20700.0,21000.0,183680],["2019-04-10",21350.0,21350.0,20400.0,20800.0,97680],["2019-04-11",20800.0,21000.0,20700.0,20950.0,103170],["2019-04-12",20800.0,20950.0,20300.0,20800.0,48960],["2019-04-16",19900.0,20800.0,19700.0,20800.0,110470],["2019-04-17",20600.0,20600.0,19600.0,20500.0,40330],["2019-04-18",19500.0,20000.0,19100.0,20000.0,230920],["2019-04-19",20200.0,20200.0,19100.0,20000.0,21880],["2019-04-22",19800.0,19800.0,19050.0,19500.0,45510],["2019-04-23",19100.0,19350.0,19050.0,19350.0,40670],["2019-04-24",19050.0,19850.0,19050.0,19850.0,73870],["2019-04-25",19900.0,19900.0,19100.0,19800.0,20650],["2019-04-26",19600.0,20000.0,19150.0,20000.0,22790],["2019-05-02",19050.0,20000.0,19050.0,20000.0,4520],["2019-05-03",19200.0,20000.0,19200.0,20000.0,2830],["2019-05-06",19050.0,19800.0,18900.0,19650.0,39840],["2019-05-07",20300.0,20300.0,19000.0,19750.0,7200],["2019-05-08",19100.0,19750.0,18900.0,19650.0,14090],["2019-05-09",19050.0,19650.0,18800.0,19500.0,70810],["2019-05-10",19500.0,19600.0,19000.0,19550.0,14890],["2019-05-13",19000.0,19500.0,18950.0,19500.0,18430],["2019-05-14",19000.0,19400.0,18900.0,19350.0,1930],["2019-05-15",19200.0,19300.0,18900.0,19300.0,100100],["2019-05-16",19000.0,19350.0,18700.0,19300.0,42040],["2019-05-17",19300.0,19300.0,18400.0,19000.0,86740],["2019-05-20",18800.0,18800.0,18200.0,18200.0,94310],["2019-05-21",18250.0,18500.0,18200.0,18500.0,56590],["2019-05-22",18400.0,18500.0,18300.0,18300.0,12660],["2019-05-23",18100.0,18250.0,17800.0,17800.0,36090],["2019-05-24",17700.0,17700.0,17100.0,17100.0,120040],["2019-05-27",17300.0,17800.0,17200.0,17300.0,24950],["2019-05-28",17400.0,18500.0,17400.0,18500.0,89820],["2019-05-29",18500.0,19450.0,18300.0,18900.0,24080],["2019-05-30",18950.0,19400.0,18200.0,19400.0,28590],["2019-05-31",18900.0,19400.0,18150.0,18150.0,20080],["2019-06-03",18000.0,18500.0,17650.0,17650.0,108240],["2019-06-04",18700.0,18700.0,17800.0,18000.0,44870],["2019-06-05",18000.0,18550.0,17500.0,18550.0,24490],["2019-06-06",17850.0,18500.0,17850.0,18500.0,2640],["2019-06-07",19000.0,19000.0,18000.0,18700.0,12230],["2019-06-10",18700.0,18700.0,18700.0,18700.0,9300],["2019-06-11",18100.0,18400.0,18100.0,18400.0,29570],["2019-06-12",18700.0,19000.0,18050.0,18700.0,22640],["2019-06-13",18700.0,19000.0,18000.0,18500.0,16720],["2019-06-14",18500.0,18850.0,18100.0,18800.0,53140],["2019-06-17",18800.0,18800.0,18600.0,18650.0,10680],["2019-06-18",19500.0,19500.0,18450.0,18500.0,6000],["2019-06-19",18600.0,19200.0,18400.0,18600.0,34610],["2019-06-20",19150.0,19150.0,18200.0,18950.0,24340],["2019-06-21",18150.0,18500.0,18100.0,18500.0,30020],["2019-06-24",18500.0,18500.0,18100.0,18500.0,3300],["2019-06-25",18050.0,18400.0,18000.0,18000.0,28220],["2019-06-26",17900.0,18000.0,17900.0,18000.0,15160],["2019-06-27",17950.0,18000.0,17700.0,18000.0,15170],["2019-06-28",18000.0,18500.0,18000.0,18450.0,21520],["2019-07-01",18600.0,18600.0,18050.0,18450.0,3350],["2019-07-02",18450.0,19300.0,18400.0,19000.0,208760],["2019-07-03",19000.0,19100.0,18500.0,19000.0,69630],["2019-07-04",18900.0,19000.0,18500.0,18950.0,12080],["2019-07-05",18300.0,18950.0,18300.0,18900.0,17250],["2019-07-08",18900.0,18900.0,18000.0,18000.0,75480],["2019-07-09",18500.0,18500.0,17950.0,18500.0,26470],["2019-07-10",18750.0,18750.0,17950.0,18400.0,12860],["2019-07-11",17950.0,18400.0,17900.0,18400.0,29450],["2019-07-12",17900.0,18400.0,17600.0,18400.0,98650],["2019-07-15",17700.0,18300.0,17600.0,18000.0,73070],["2019-07-16",17900.0,18000.0,17700.0,18000.0,32840],["2019-07-17",17800.0,18100.0,17700.0,18000.0,79320],["2019-07-18",17700.0,18000.0,17700.0,18000.0,5390],["2019-07-19",17800.0,18000.0,17800.0,18000.0,7610],["2019-07-22",18000.0,18000.0,17400.0,17900.0,33980],["2019-07-23",17850.0,17950.0,17850.0,17950.0,12470],["2019-07-24",17800.0,17800.0,17050.0,17200.0,7590],["2019-07-25",17700.0,17700.0,17000.0,17500.0,7280],["2019-07-26",16700.0,17500.0,16700.0,17200.0,2130],["2019-07-29",16800.0,17400.0,16800.0,17250.0,3240],["2019-07-30",17250.0,17250.0,17250.0,17250.0,0],["2019-07-31",16850.0,16850.0,16050.0,16050.0,62850],["2019-08-01",16000.0,17100.0,16000.0,17100.0,62770],["2019-08-02",17000.0,17100.0,16700.0,17000.0,126870],["2019-08-05",16600.0,17850.0,16600.0,17700.0,29880],["2019-08-06",16800.0,17450.0,16800.0,17450.0,7870],["2019-08-07",17000.0,17400.0,16900.0,17400.0,15360],["2019-08-08",17000.0,17400.0,16900.0,17400.0,28010],["2019-08-09",17400.0,17400.0,16900.0,16900.0,35660],["2019-08-12",16900.0,16900.0,16900.0,16900.0,10430],["2019-08-13",16900.0,17200.0,16900.0,17200.0,13920],["2019-08-14",17850.0,17850.0,17200.0,17500.0,23550],["2019-08-15",17200.0,17200.0,17200.0,17200.0,280],["2019-08-16",17200.0,17250.0,17050.0,17200.0,14000],["2019-08-19",17200.0,17200.0,17150.0,17150.0,15500],["2019-08-20",17150.0,17200.0,17150.0,17150.0,17000],["2019-08-21",17050.0,17200.0,16900.0,17200.0,26050],["2019-08-22",17000.0,17000.0,16900.0,16900.0,57010],["2019-08-23",16900.0,17200.0,16900.0,17200.0,1040],["2019-08-26",17200.0,17200.0,17200.0,17200.0,2000],["2019-08-27",17000.0,17000.0,16000.0,16100.0,51260],["2019-08-28",16150.0,17100.0,16150.0,16250.0,297300],["2019-08-29",16300.0,16950.0,16100.0,16600.0,90600],["2019-08-30",16600.0,16700.0,16300.0,16600.0,364030],["2019-09-03",16600.0,17600.0,16600.0,17300.0,158830],["2019-09-04",16950.0,17000.0,16700.0,16700.0,78910],["2019-09-05",17000.0,17000.0,16400.0,16400.0,5000],["2019-09-06",16400.0,17000.0,16350.0,17000.0,13730],["2019-09-09",16400.0,17000.0,16400.0,17000.0,14420],["2019-09-10",17000.0,17000.0,16100.0,16900.0,23140],["2019-09-11",16900.0,17200.0,16900.0,17000.0,35690],["2019-09-12",17300.0,17300.0,17000.0,17000.0,5640],["2019-09-13",16800.0,17200.0,16500.0,16600.0,22940],["2019-09-16",16600.0,17000.0,16600.0,17000.0,2630],["2019-09-17",16900.0,17400.0,16600.0,17350.0,26840],["2019-09-18",17000.0,17350.0,16800.0,17350.0,129380],["2019-09-19",17000.0,17300.0,17000.0,17000.0,56880],["2019-09-20",17000.0,17400.0,16800.0,17350.0,35690],["2019-09-23",17000.0,17500.0,16800.0,17200.0,52790],["2019-09-24",16750.0,17200.0,16750.0,17200.0,5930],["2019-09-25",17200.0,17200.0,16900.0,17150.0,22480],["2019-09-26",17300.0,17300.0,16700.0,17150.0,26340],["2019-09-27",17000.0,17350.0,16900.0,17200.0,83010],["2019-09-30",17350.0,17350.0,17000.0,17100.0,13380],["2019-10-01",17100.0,17350.0,17000.0,17350.0,15520],["2019-10-02",17350.0,17350.0,17000.0,17300.0,12220],["2019-10-03",17300.0,17500.0,16500.0,17200.0,30540],["2019-10-04",17200.0,17200.0,17200.0,17200.0,1000],["2019-10-07",17000.0,17200.0,16600.0,16600.0,28610],["2019-10-08",16600.0,17250.0,16550.0,17250.0,4310],["2019-10-09",17300.0,17300.0,17250.0,17300.0,14870],["2019-10-10",17300.0,17300.0,17000.0,17200.0,19580],["2019-10-11",17250.0,18200.0,17250.0,18200.0,71260],["2019-10-14",18000.0,18300.0,17500.0,18100.0,65760],["2019-10-15",18000.0,18100.0,17600.0,17600.0,8610],["2019-10-16",17800.0,17800.0,17500.0,17500.0,4070],["2019-10-17",17500.0,17700.0,17400.0,17700.0,4990],["2019-10-18",17700.0,18300.0,17500.0,18000.0,50500],["2019-10-21",18300.0,18500.0,17700.0,18400.0,29430],["2019-10-22",18400.0,18400.0,17950.0,17950.0,16720],["2019-10-23",17950.0,18350.0,17950.0,18350.0,7890],["2019-10-24",18250.0,18600.0,17900.0,18250.0,11010],["2019-10-25",18600.0,18600.0,18200.0,18200.0,1430],["2019-10-28",18200.0,18400.0,18200.0,18200.0,7130],["2019-10-29",18200.0,18200.0,17800.0,18100.0,11180],["2019-10-30",18100.0,18250.0,17900.0,18150.0,33590],["2019-10-31",18150.0,18150.0,17600.0,17800.0,15370],["2019-11-01",17800.0,18100.0,17400.0,17800.0,9300],["2019-11-04",17800.0,17900.0,17500.0,17800.0,9860],["2019-11-05",17800.0,18000.0,17300.0,18000.0,5350],["2019-11-06",18000.0,18200.0,17600.0,17700.0,16570],["2019-11-07",17700.0,18000.0,17700.0,18000.0,250],["2019-11-08",17700.0,17800.0,17600.0,17800.0,7960],["2019-11-11",17350.0,18100.0,17200.0,18100.0,32570],["2019-11-12",17400.0,18200.0,17400.0,18200.0,40410],["2019-11-13",17600.0,18100.0,17400.0,18100.0,11020],["2019-11-14",17700.0,18000.0,17700.0,18000.0,4910],["2019-11-15",17700.0,18000.0,17700.0,17700.0,11230],["2019-11-18",17700.0,18000.0,17700.0,18000.0,2140],["2019-11-19",18000.0,18000.0,17800.0,18000.0,10750],["2019-11-20",18000.0,18000.0,17950.0,18000.0,24110],["2019-11-21",17700.0,18200.0,17700.0,18000.0,30770],["2019-11-22",17700.0,18000.0,17700.0,18000.0,16560],["2019-11-25",18000.0,19250.0,18000.0,19250.0,115370],["2019-11-26",19700.0,20300.0,19150.0,20100.0,80850],["2019-11-27",20000.0,21500.0,20000.0,21500.0,195520],["2019-11-28",22950.0,23000.0,21500.0,23000.0,547490],["2019-11-29",23000.0,23800.0,22800.0,23000.0,252800],["2019-12-02",23000.0,23200.0,22800.0,23000.0,151530],["2019-12-03",23000.0,24300.0,23000.0,24300.0,85370],["2019-12-04",23550.0,24300.0,23200.0,23500.0,137620],["2019-12-05",23500.0,24100.0,23400.0,23700.0,67060],["2019-12-06",24000.0,25350.0,23700.0,25350.0,517280],["2019-12-09",25350.0,26700.0,25350.0,25400.0,472980],["2019-12-10",25400.0,26200.0,25400.0,25450.0,339980],["2019-12-11",25400.0,26500.0,25400.0,26100.0,153150],["2019-12-12",25800.0,26300.0,25500.0,26000.0,199900],["2019-12-13",26000.0,26300.0,25800.0,26100.0,511380],["2019-12-16",26000.0,27900.0,25500.0,27900.0,392710],["2019-12-17",29000.0,29000.0,27900.0,28600.0,478170],["2019-12-18",28600.0,29600.0,28600.0,29400.0,614120],["2019-12-19",29900.0,30000.0,29100.0,29200.0,406850],["2019-12-20",29000.0,29200.0,27500.0,29000.0,415060],["2019-12-23",29200.0,31000.0,29200.0,30800.0,621270],["2019-12-24",30800.0,32500.0,30800.0,32000.0,896670],["2019-12-25",32000.0,32500.0,31800.0,32000.0,298830],["2019-12-26",32000.0,32100.0,30600.0,30700.0,260670],["2019-12-27",28750.0,29300.0,28600.0,28600.0,246700],["2019-12-30",26650.0,27900.0,26600.0,26600.0,518080],["2019-12-31",25400.0,28450.0,25400.0,28000.0,279180],["2020-01-02",28000.0,29200.0,26900.0,27900.0,76030],["2020-01-03",27100.0,28400.0,27000.0,27900.0,172100],["2020-01-06",27900.0,27900.0,26600.0,27500.0,84090],["2020-01-07",27500.0,27500.0,25900.0,26300.0,197280],["2020-01-08",26600.0,26600.0,24500.0,25000.0,129970],["2020-01-09",26000.0,26000.0,23500.0,24900.0,134440],["2020-01-10",25000.0,25000.0,23200.0,24600.0,32680],["2020-01-13",24400.0,24400.0,23000.0,24200.0,86970],["2020-01-14",24600.0,25050.0,24000.0,24500.0,34000],["2020-01-15",24600.0,26200.0,24600.0,26000.0,104500],["2020-01-16",26000.0,26000.0,24700.0,24700.0,38980],["2020-01-17",24700.0,25000.0,24400.0,24900.0,2250],["2020-01-20",24900.0,24900.0,23650.0,24500.0,23740],["2020-01-21",24500.0,25000.0,23500.0,24450.0,34180],["2020-01-22",25800.0,25800.0,24000.0,25000.0,12100],["2020-01-30",26200.0,26700.0,25000.0,25850.0,41180],["2020-01-31",26000.0,27600.0,25800.0,26000.0,591380],["2020-02-03",26500.0,26500.0,24850.0,25800.0,203570],["2020-02-04",25000.0,26000.0,24600.0,25000.0,63910],["2020-02-05",23300.0,23500.0,23250.0,23250.0,97980],["2020-02-06",21650.0,21650.0,21650.0,21650.0,73470],["2020-02-07",20150.0,20150.0,20150.0,20150.0,142290],["2020-02-10",19100.0,20950.0,19100.0,20900.0,179720],["2020-02-11",21500.0,21500.0,20650.0,21100.0,65330],["2020-02-12",21100.0,22500.0,20600.0,21850.0,100370],["2020-02-13",21800.0,21900.0,20750.0,21700.0,91900],["2020-02-14",21550.0,23200.0,21500.0,23200.0,326440],["2020-02-17",23850.0,24500.0,23000.0,24500.0,263560],["2020-02-18",24200.0,24850.0,23900.0,24650.0,161160],["2020-02-19",23500.0,24750.0,22950.0,24000.0,116750],["2020-02-20",24100.0,24100.0,22700.0,23850.0,78580],["2020-02-21",23850.0,23850.0,22800.0,22800.0,206850],["2020-02-24",22200.0,22500.0,21250.0,21250.0,88200],["2020-02-25",20000.0,21250.0,20000.0,21250.0,59950],["2020-02-26",20100.0,21000.0,19900.0,19900.0,175910],["2020-02-27",19950.0,21250.0,19900.0,21250.0,83260],["2020-02-28",20100.0,21650.0,20100.0,21000.0,58460],["2020-03-02",21000.0,21600.0,20400.0,21600.0,93470],["2020-03-03",21900.0,22500.0,21000.0,21600.0,87320],["2020-03-04",21000.0,22000.0,20500.0,22000.0,13150],["2020-03-05",22000.0,22000.0,21200.0,21700.0,25020],["2020-03-06",21600.0,22400.0,21500.0,21900.0,743330],["2020-03-09",20800.0,20800.0,20400.0,20400.0,37070],["2020-03-10",19000.0,20000.0,19000.0,19200.0,53080],["2020-03-11",19500.0,20500.0,18500.0,19200.0,59720],["2020-03-12",19200.0,19900.0,17900.0,19900.0,155980],["2020-03-13",18550.0,20000.0,18550.0,19900.0,102560],["2020-03-16",19900.0,21250.0,19900.0,20900.0,129950],["2020-03-17",21400.0,21400.0,20000.0,21300.0,78720],["2020-03-18",20100.0,22000.0,20100.0,21400.0,334370],["2020-03-19",21400.0,21900.0,20500.0,21400.0,252530],["2020-03-20",21450.0,22000.0,20600.0,21000.0,327740],["2020-03-23",19900.0,21200.0,19550.0,19550.0,502310],["2020-03-24",19550.0,20500.0,19000.0,19900.0,178710],["2020-03-25",19500.0,20400.0,19500.0,20000.0,117480],["2020-03-26",20300.0,20300.0,19100.0,19950.0,133130],["2020-03-27",19950.0,20500.0,18800.0,19050.0,175640],["2020-03-30",19050.0,19400.0,17750.0,18350.0,224430],["2020-03-31",18950.0,18950.0,17300.0,18000.0,95540],["2020-04-01",18500.0,18900.0,16750.0,18200.0,107010],["2020-04-03",18400.0,18400.0,17900.0,18000.0,68020],["2020-04-06",18500.0,18600.0,17800.0,18600.0,100600],["2020-04-07",18700.0,19200.0,18200.0,19100.0,220080],["2020-04-08",18800.0,19200.0,18500.0,18950.0,153430],["2020-04-09",19000.0,19000.0,18500.0,18950.0,270020],["2020-04-10",18950.0,20250.0,18950.0,20250.0,391360],["2020-04-13",21400.0,21650.0,20800.0,21200.0,183570],["2020-04-14",20900.0,21500.0,20150.0,21300.0,276700],["2020-04-15",20600.0,21000.0,20600.0,20600.0,245570],["2020-04-16",20600.0,21100.0,20500.0,20900.0,270280],["2020-04-17",20900.0,22350.0,20900.0,22350.0,530830],["2020-04-20",22800.0,22800.0,21400.0,22000.0,180220],["2020-04-21",20800.0,22000.0,20800.0,21100.0,127700],["2020-04-22",20600.0,22000.0,20100.0,22000.0,143000],["2020-04-23",22000.0,22000.0,21400.0,22000.0,53090],["2020-04-24",22000.0,22900.0,21700.0,22900.0,187270],["2020-04-27",22900.0,23000.0,22200.0,22900.0,70030],["2020-04-28",22300.0,23100.0,22150.0,22400.0,176020],["2020-04-29",21500.0,22500.0,21500.0,21650.0,94690],["2020-05-04",21500.0,21500.0,20600.0,20600.0,115830],["2020-05-05",20600.0,20900.0,20400.0,20700.0,25380],["2020-05-06",20800.0,20950.0,20100.0,20200.0,51870],["2020-05-07",20200.0,20800.0,20200.0,20650.0,34550],["2020-05-08",20650.0,20750.0,20200.0,20400.0,122470],["2020-05-11",20300.0,20500.0,20100.0,20500.0,30800],["2020-05-12",20400.0,20600.0,20000.0,20400.0,79300],["2020-05-13",20200.0,20500.0,20100.0,20300.0,37850],["2020-05-14",20350.0,21600.0,20300.0,21450.0,69600],["2020-05-15",21200.0,21500.0,20800.0,21200.0,50250],["2020-05-18",21300.0,21300.0,20600.0,20650.0,14830],["2020-05-19",20650.0,21000.0,20450.0,20550.0,59670],["2020-05-20",20650.0,20700.0,20400.0,20600.0,22810],["2020-05-21",20900.0,20900.0,20300.0,20350.0,16100],["2020-05-22",20200.0,20650.0,20200.0,20550.0,30550],["2020-05-25",20400.0,20650.0,20250.0,20300.0,36470],["2020-05-26",20400.0,20600.0,20200.0,20500.0,34920],["2020-05-27",20500.0,20600.0,20100.0,20500.0,63850],["2020-05-28",20100.0,20500.0,20100.0,20250.0,49900],["2020-05-29",20400.0,20500.0,20150.0,20400.0,37120],["2020-06-01",20700.0,21300.0,20200.0,21250.0,120050],["2020-06-02",21500.0,21950.0,20900.0,21350.0,146620],["2020-06-03",21350.0,21400.0,20600.0,21300.0,21740],["2020-06-04",21100.0,21350.0,20700.0,21200.0,38260],["2020-06-05",21000.0,21300.0,20100.0,21200.0,40460],["2020-06-08",21400.0,21900.0,20900.0,21700.0,88830],["2020-06-09",21850.0,21850.0,21200.0,21200.0,40630],["2020-06-10",21300.0,22200.0,20900.0,21500.0,68830],["2020-06-11",21650.0,22400.0,21100.0,21100.0,136330],["2020-06-12",20000.0,21700.0,20000.0,21450.0,79430],["2020-06-15",21700.0,22950.0,21700.0,22950.0,214020],["2020-06-16",23000.0,23400.0,22000.0,23000.0,72970],["2020-06-17",23000.0,23000.0,22000.0,22650.0,229230],["2020-06-18",21400.0,22250.0,21150.0,21400.0,226370],["2020-06-19",21200.0,21900.0,21100.0,21800.0,533170],["2020-06-22",21900.0,21950.0,21400.0,21700.0,57390],["2020-06-23",21700.0,22600.0,21600.0,22100.0,105940],["2020-06-24",22500.0,22500.0,22000.0,22450.0,80150],["2020-06-25",21800.0,22400.0,21800.0,22400.0,478710],["2020-06-26",22400.0,22400.0,21500.0,22350.0,51670],["2020-06-29",22350.0,22350.0,21400.0,21850.0,30290],["2020-06-30",21500.0,22000.0,20350.0,20550.0,66420],["2020-07-01",20550.0,21000.0,20500.0,21000.0,53890],["2020-07-02",21200.0,21200.0,20500.0,21000.0,27920],["2020-07-03",21050.0,21050.0,20500.0,20550.0,401750],["2020-07-06",20550.0,20850.0,20500.0,20750.0,214050],["2020-07-07",20750.0,21450.0,20650.0,21000.0,59750],["2020-07-08",21100.0,21100.0,20800.0,21000.0,15550],["2020-07-09",21000.0,21000.0,20550.0,20700.0,25560],["2020-07-10",20700.0,21000.0,20650.0,20900.0,10910],["2020-07-13",21300.0,21300.0,20600.0,20800.0,13320],["2020-07-14",20900.0,20900.0,20500.0,20800.0,16250],["2020-07-15",20900.0,22000.0,20850.0,21500.0,88600],["2020-07-16",21800.0,21800.0,21350.0,21400.0,15320],["2020-07-17",21400.0,21700.0,20500.0,20950.0,37820],["2020-07-20",20700.0,21300.0,20700.0,21100.0,54550],["2020-07-21",21200.0,21200.0,20650.0,20900.0,10440],["2020-07-22",20700.0,21400.0,20700.0,21350.0,29960],["2020-07-23",20850.0,21300.0,20750.0,21250.0,17220],["2020-07-24",21250.0,21250.0,19800.0,19800.0,82740],["2020-07-27",18600.0,19800.0,18450.0,19300.0,74950],["2020-07-28",19800.0,19800.0,18100.0,19700.0,27620],["2020-07-29",19700.0,19700.0,18350.0,19200.0,33190],["2020-07-30",19200.0,19500.0,18700.0,19400.0,15560],["2020-07-31",19400.0,19400.0,18900.0,19200.0,20680],["2020-08-03",19150.0,19400.0,18800.0,19100.0,43230],["2020-08-04",19400.0,19800.0,19100.0,19300.0,26510],["2020-08-05",19950.0,19950.0,19300.0,19750.0,67140],["2020-08-06",19700.0,19850.0,19200.0,19700.0,31730],["2020-08-07",19450.0,19750.0,19300.0,19700.0,8410],["2020-08-10",19800.0,19800.0,19400.0,19700.0,30460],["2020-08-11",19500.0,19500.0,19200.0,19500.0,13150],["2020-08-12",19500.0,19500.0,19000.0,19300.0,34140],["2020-08-13",19300.0,19600.0,19000.0,19550.0,66380],["2020-08-14",19600.0,19600.0,19100.0,19300.0,6190],["2020-08-17",19300.0,20650.0,19200.0,20650.0,69550],["2020-08-18",21300.0,22050.0,21300.0,21650.0,201270],["2020-08-19",21650.0,22000.0,21000.0,21150.0,85480],["2020-08-20",21150.0,21450.0,20500.0,20950.0,62300],["2020-08-21",20400.0,21600.0,20400.0,20800.0,74750],["2020-08-24",21400.0,21500.0,20800.0,20950.0,107580],["2020-08-25",20950.0,21050.0,20800.0,21000.0,41870],["2020-08-26",20100.0,21000.0,20000.0,20550.0,37550],["2020-08-27",20350.0,20700.0,20350.0,20450.0,39080],["2020-08-28",20650.0,20850.0,20500.0,20500.0,49980],["2020-08-31",20400.0,20550.0,20350.0,20500.0,242920],["2020-09-01",20100.0,20450.0,20100.0,20300.0,55280],["2020-09-03",20300.0,20500.0,20100.0,20200.0,63870],["2020-09-04",19800.0,20150.0,19600.0,19700.0,82840],["2020-09-07",19700.0,20100.0,19700.0,20100.0,41600],["2020-09-08",20100.0,20100.0,19750.0,20000.0,41720],["2020-09-09",19600.0,20200.0,19600.0,20000.0,48770],["2020-09-10",20100.0,20200.0,19900.0,20050.0,18020],["2020-09-11",20000.0,20050.0,19700.0,20000.0,24770],["2020-09-14",20000.0,20150.0,19800.0,20000.0,39770],["2020-09-15",20000.0,20100.0,19850.0,19950.0,16670],["2020-09-16",19950.0,19950.0,19800.0,19900.0,24990],["2020-09-17",19900.0,19900.0,19400.0,19900.0,97150],["2020-09-18",19800.0,20800.0,19800.0,20800.0,174660],["2020-09-21",21000.0,21000.0,20400.0,20400.0,120260],["2020-09-22",20000.0,20300.0,20000.0,20000.0,28410],["2020-09-23",20000.0,20100.0,19800.0,19800.0,87190],["2020-09-24",19800.0,19900.0,19600.0,19700.0,75200],["2020-09-25",19700.0,19700.0,19550.0,19700.0,48510],["2020-09-28",19700.0,19700.0,19500.0,19500.0,78410],["2020-09-29",19700.0,19700.0,19350.0,19400.0,71090],["2020-09-30",19350.0,20200.0,19200.0,19400.0,37540],["2020-10-01",19500.0,19600.0,19400.0,19400.0,30730],["2020-10-02",19500.0,19500.0,19300.0,19400.0,58870],["2020-10-05",19350.0,19400.0,19150.0,19350.0,77260],["2020-10-06",19500.0,19700.0,19250.0,19300.0,44650],["2020-10-07",19300.0,19500.0,19250.0,19300.0,99780],["2020-10-08",19300.0,19500.0,19250.0,19300.0,47930],["2020-10-09",19250.0,19350.0,19250.0,19300.0,68870],["2020-10-12",19300.0,19400.0,19200.0,19300.0,78080],["2020-10-13",19250.0,19300.0,19200.0,19250.0,39860],["2020-10-14",19350.0,19350.0,19150.0,19150.0,52270],["2020-10-15",19250.0,19300.0,18900.0,19200.0,52610],["2020-10-16",19200.0,19200.0,19050.0,19100.0,28470],["2020-10-19",19150.0,19150.0,19050.0,19150.0,16170],["2020-10-20",19150.0,19200.0,19000.0,19000.0,37930],["2020-10-21",19000.0,19100.0,18600.0,18600.0,38890],["2020-10-22",18900.0,19000.0,18600.0,18800.0,26520],["2020-10-23",18750.0,18800.0,18400.0,18700.0,37760],["2020-10-26",18700.0,18900.0,18500.0,18650.0,40220],["2020-10-27",18650.0,18650.0,18400.0,18400.0,49130],["2020-10-28",18400.0,18400.0,18000.0,18000.0,50970],["2020-10-29",18000.0,19000.0,18000.0,19000.0,42470],["2020-10-30",19000.0,19000.0,18500.0,18700.0,17790],["2020-11-02",19100.0,19100.0,18800.0,18950.0,7560],["2020-11-03",18900.0,19000.0,18600.0,18900.0,19640],["2020-11-04",18900.0,18950.0,18700.0,18950.0,21260],["2020-11-05",17850.0,18950.0,17850.0,18500.0,209390],["2020-11-06",18850.0,18850.0,18200.0,18200.0,20520],["2020-11-09",18800.0,18800.0,18300.0,18750.0,5440],["2020-11-10",18400.0,18800.0,18200.0,18350.0,62750],["2020-11-11",18450.0,18600.0,18250.0,18400.0,44850],["2020-11-12",18500.0,18500.0,18300.0,18400.0,21390],["2020-11-13",18400.0,18500.0,18350.0,18400.0,26100],["2020-11-16",18500.0,18500.0,18300.0,18300.0,28100],["2020-11-17",18250.0,18500.0,18000.0,18400.0,46790],["2020-11-18",18200.0,18500.0,18200.0,18350.0,12460],["2020-11-19",18250.0,18400.0,18200.0,18400.0,31100],["2020-11-20",18350.0,18800.0,18200.0,18800.0,41580],["2020-11-23",18800.0,18800.0,18500.0,18600.0,28140],["2020-11-24",18600.0,18700.0,18300.0,18500.0,44050],["2020-11-25",18500.0,18950.0,18400.0,18950.0,54120],["2020-11-26",18750.0,19150.0,18600.0,19150.0,56230],["2020-11-27",19150.0,19200.0,18800.0,19200.0,21410],["2020-11-30",19200.0,19200.0,18700.0,19000.0,41660],["2020-12-01",18550.0,19100.0,18550.0,19000.0,236120],["2020-12-02",18900.0,19100.0,18600.0,19100.0,59670],["2020-12-03",19100.0,19200.0,18900.0,19100.0,35100],["2020-12-04",19000.0,19150.0,18850.0,19100.0,48210],["2020-12-07",19050.0,20100.0,18800.0,20050.0,135660],["2020-12-08",20050.0,20650.0,20050.0,20300.0,137920],["2020-12-09",20400.0,20500.0,19800.0,20000.0,66580],["2020-12-10",19800.0,20000.0,19600.0,19650.0,58180],["2020-12-11",19650.0,20000.0,19500.0,20000.0,37560],["2020-12-14",19800.0,21400.0,19800.0,21400.0,517130],["2020-12-15",22500.0,22500.0,21450.0,21900.0,181690],["2020-12-16",21900.0,22100.0,21600.0,21650.0,75280],["2020-12-17",21650.0,21700.0,21000.0,21650.0,140320],["2020-12-18",21650.0,23100.0,21650.0,22900.0,323110],["2020-12-21",24500.0,24500.0,24000.0,24500.0,430090],["2020-12-22",25900.0,26100.0,25600.0,26000.0,327440],["2020-12-23",26000.0,26000.0,25350.0,26000.0,203460],["2020-12-24",25300.0,25600.0,24200.0,25000.0,303230],["2020-12-25",24900.0,25800.0,24000.0,25400.0,217270],["2020-12-28",25700.0,25900.0,25250.0,25600.0,302230],["2020-12-29",25300.0,25800.0,25300.0,25600.0,188250],["2020-12-30",25250.0,25500.0,24900.0,25500.0,152360],["2020-12-31",25500.0,25500.0,24100.0,25200.0,378310],["2021-01-04",25600.0,25900.0,25000.0,25500.0,319500],["2021-01-05",25400.0,25600.0,25000.0,25500.0,326500],["2021-01-06",25500.0,25500.0,24800.0,24900.0,314100],["2021-01-07",24800.0,25300.0,24400.0,25300.0,199100],["2021-01-08",25300.0,27050.0,25300.0,25500.0,950800],["2021-01-11",25500.0,27250.0,25500.0,27250.0,627000],["2021-01-12",28000.0,29000.0,27850.0,29000.0,969500],["2021-01-13",29000.0,29000.0,28400.0,28800.0,262000],["2021-01-14",28500.0,28800.0,28000.0,28750.0,180100],["2021-01-15",28900.0,30550.0,28900.0,30300.0,908600],["2021-01-18",30300.0,32400.0,30100.0,32400.0,455000],["2021-01-19",32400.0,34650.0,30150.0,33000.0,437700],["2021-01-20",33000.0,33000.0,30700.0,32800.0,391100],["2021-01-21",32800.0,33000.0,31050.0,32500.0,336100],["2021-01-22",31900.0,32200.0,30250.0,30250.0,894600],["2021-01-25",28150.0,28800.0,28150.0,28150.0,769000],["2021-01-26",26250.0,28000.0,26250.0,27700.0,621600],["2021-01-27",26600.0,27950.0,26600.0,27700.0,601600],["2021-01-28",26100.0,27050.0,25800.0,25800.0,572100],["2021-01-29",24550.0,27050.0,24550.0,27000.0,183000],["2021-02-01",27500.0,27500.0,25600.0,26000.0,138300],["2021-02-02",25600.0,26400.0,25100.0,26400.0,142000],["2021-02-03",26700.0,28000.0,26400.0,28000.0,115900],["2021-02-04",28000.0,28500.0,27400.0,27500.0,139800],["2021-02-05",27900.0,27900.0,25700.0,26500.0,589500],["2021-02-08",27100.0,27100.0,25400.0,26900.0,1505600],["2021-02-09",26850.0,27950.0,26500.0,27450.0,129500],["2021-02-17",27800.0,28000.0,27000.0,27600.0,101700],["2021-02-18",27600.0,29000.0,27600.0,28850.0,195100],["2021-02-19",28600.0,29200.0,28400.0,28500.0,134200],["2021-02-22",28500.0,28850.0,28200.0,28500.0,90900],["2021-02-23",28500.0,28800.0,28000.0,28450.0,113600],["2021-02-24",28450.0,28450.0,27350.0,28000.0,93000],["2021-02-25",28300.0,28300.0,27600.0,27900.0,283900],["2021-02-26",27600.0,27900.0,27300.0,27900.0,88000],["2021-03-01",27900.0,27950.0,27500.0,27900.0,85800],["2021-03-02",27700.0,27900.0,27500.0,27900.0,56300],["2021-03-03",27500.0,29000.0,27500.0,28700.0,102400],["2021-03-04",28100.0,28300.0,27500.0,28000.0,104400],["2021-03-05",28000.0,29000.0,27600.0,29000.0,199300],["2021-03-08",29000.0,29000.0,27750.0,28500.0,134100],["2021-03-09",28500.0,28550.0,28000.0,28400.0,67200],["2021-03-10",28000.0,28300.0,27900.0,28000.0,51700],["2021-03-11",27700.0,28000.0,27650.0,28000.0,51500],["2021-03-12",27600.0,27900.0,27600.0,27900.0,52100],["2021-03-15",27300.0,29450.0,27300.0,29350.0,530900],["2021-03-16",29300.0,29900.0,28700.0,29300.0,126000],["2021-03-17",29200.0,29300.0,28800.0,29000.0,161800],["2021-03-18",29250.0,29400.0,28700.0,29000.0,177600],["2021-03-19",29000.0,29300.0,28800.0,29200.0,131100],["2021-03-22",29200.0,29400.0,28900.0,29200.0,134300],["2021-03-23",29000.0,29100.0,28600.0,28800.0,127300],["2021-03-24",28800.0,28800.0,27800.0,28000.0,139300],["2021-03-25",27550.0,27950.0,27450.0,27900.0,125900],["2021-03-26",27500.0,28500.0,26100.0,28500.0,123400],["2021-03-29",28400.0,28600.0,27800.0,28300.0,108100],["2021-03-30",28600.0,29950.0,28300.0,29000.0,520500],["2021-03-31",29050.0,29300.0,28800.0,29000.0,77300],["2021-04-01",28800.0,29000.0,28500.0,29000.0,23900],["2021-04-02",28200.0,28800.0,27900.0,28800.0,183600],["2021-04-05",28500.0,28600.0,28100.0,28500.0,106300],["2021-04-06",28250.0,28500.0,28000.0,28500.0,110800],["2021-04-07",28150.0,28500.0,28000.0,28500.0,102300],["2021-04-08",28900.0,29500.0,28500.0,29200.0,340100],["2021-04-09",29200.0,29200.0,28600.0,28600.0,179000],["2021-04-12",28600.0,29200.0,28600.0,29000.0,118500],["2021-04-13",29100.0,29300.0,28600.0,28600.0,139400],["2021-04-14",28600.0,28800.0,28300.0,28800.0,84300],["2021-04-15",28800.0,28800.0,28300.0,28400.0,27300],["2021-04-16",28500.0,28500.0,27600.0,28100.0,126400],["2021-04-19",28400.0,28400.0,27900.0,28200.0,145500],["2021-04-20",28100.0,28500.0,27800.0,28500.0,156600],["2021-04-22",28050.0,28400.0,28000.0,28250.0,173800],["2021-04-23",28050.0,28800.0,28050.0,28800.0,125800],["2021-04-26",29250.0,29250.0,28450.0,28550.0,166800],["2021-04-27",28500.0,29250.0,28400.0,28700.0,174400],["2021-04-28",28700.0,29100.0,28700.0,28800.0,138400],["2021-04-29",28800.0,30800.0,28800.0,30800.0,1319700],["2021-05-04",32800.0,32950.0,31000.0,32950.0,714900],["2021-05-05",35000.0,35000.0,33000.0,33000.0,640100],["2021-05-06",32100.0,32500.0,31500.0,32500.0,503700],["2021-05-07",31600.0,32000.0,31050.0,31500.0,388500],["2021-05-10",30100.0,31500.0,29700.0,30050.0,483200],["2021-05-11",30050.0,31500.0,30000.0,30950.0,224000],["2021-05-12",30300.0,30850.0,29500.0,30500.0,261700],["2021-05-13",30500.0,30500.0,29500.0,30000.0,231100],["2021-05-14",30000.0,30100.0,29700.0,29750.0,130100],["2021-05-17",29200.0,29650.0,27700.0,29500.0,317900],["2021-05-18",29200.0,29650.0,29200.0,29500.0,79800],["2021-05-19",29300.0,31550.0,29300.0,31550.0,256300],["2021-05-20",33750.0,33750.0,32700.0,33750.0,1033100],["2021-05-21",35000.0,36100.0,33900.0,36100.0,850900],["2021-05-24",38600.0,38600.0,37800.0,38600.0,522900],["2021-05-25",40500.0,41300.0,39000.0,41300.0,1011700],["2021-05-26",43000.0,44150.0,43000.0,44150.0,1100500],["2021-05-27",45800.0,47150.0,44150.0,46200.0,696200],["2021-05-28",46400.0,48000.0,43000.0,47900.0,848500],["2021-05-31",47900.0,48500.0,45100.0,48500.0,830400],["2021-06-01",48200.0,48200.0,46800.0,47000.0,699900],["2021-06-02",46900.0,47000.0,46400.0,47000.0,946100],["2021-06-03",46800.0,46800.0,45700.0,46400.0,1050400],["2021-06-04",45900.0,45900.0,43200.0,45000.0,960600],["2021-06-07",42100.0,44500.0,42100.0,44500.0,253300],["2021-06-08",44500.0,47000.0,43000.0,44450.0,235100],["2021-06-09",44950.0,45000.0,43100.0,44500.0,290500],["2021-06-10",45000.0,45000.0,43500.0,44000.0,239000],["2021-06-11",43500.0,47050.0,43000.0,47050.0,551200],["2021-06-14",50300.0,50300.0,50000.0,50300.0,750900],["2021-06-15",51200.0,53600.0,49000.0,50300.0,951300],["2021-06-16",50300.0,53500.0,49600.0,53000.0,762400],["2021-06-17",53000.0,53000.0,50000.0,52500.0,332500],["2021-06-18",50300.0,52500.0,49700.0,51000.0,510400],["2021-06-21",50000.0,51000.0,47450.0,47450.0,1304800],["2021-06-22",46000.0,46100.0,44250.0,45800.0,745500],["2021-06-23",44500.0,48000.0,44500.0,48000.0,119500],["2021-06-24",48000.0,48300.0,47000.0,48000.0,138000],["2021-06-25",47500.0,48000.0,47000.0,47800.0,134200],["2021-06-28",45850.0,47800.0,45850.0,47400.0,125400],["2021-06-29",47000.0,47000.0,46000.0,46000.0,345600],["2021-06-30",46000.0,46950.0,45900.0,46000.0,90200],["2021-07-01",46000.0,47950.0,46000.0,47000.0,349900],["2021-07-02",47000.0,47050.0,46500.0,47000.0,164700],["2021-07-05",46800.0,46800.0,45050.0,45500.0,130900],["2021-07-06",45600.0,46000.0,44900.0,44900.0,144800],["2021-07-07",41800.0,44700.0,41800.0,44000.0,166700],["2021-07-08",43850.0,44000.0,42200.0,42200.0,303000],["2021-07-09",42500.0,43850.0,40000.0,42800.0,157200],["2021-07-12",42800.0,42800.0,39850.0,39850.0,670500],["2021-07-13",41000.0,42600.0,40500.0,42600.0,1118700],["2021-07-14",43000.0,43400.0,41000.0,42900.0,641500],["2021-07-15",42800.0,44500.0,41300.0,44000.0,480200],["2021-07-16",42100.0,44000.0,42000.0,42000.0,240000],["2021-07-19",39200.0,40100.0,39100.0,39100.0,673100],["2021-07-20",39500.0,40000.0,37000.0,40000.0,166900],["2021-07-21",39200.0,41550.0,39200.0,40700.0,462100],["2021-07-22",40700.0,41300.0,40500.0,41200.0,256200],["2021-07-23",41000.0,41200.0,40000.0,40000.0,158200],["2021-07-26",37500.0,40000.0,37500.0,39950.0,174900],["2021-07-27",39950.0,40900.0,39500.0,40500.0,423000],["2021-07-28",40000.0,40350.0,39800.0,39800.0,112100],["2021-07-29",40000.0,40350.0,39800.0,40000.0,141300],["2021-07-30",40050.0,40200.0,39800.0,40100.0,80700],["2021-08-02",40100.0,40500.0,39850.0,40000.0,62500],["2021-08-03",40000.0,40500.0,39850.0,40300.0,40600],["2021-08-04",41000.0,43100.0,40900.0,43100.0,1109500],["2021-08-05",43200.0,44500.0,43200.0,43750.0,858900],["2021-08-06",43000.0,43300.0,42600.0,43200.0,382700],["2021-08-09",42700.0,42850.0,41900.0,42400.0,278700],["2021-08-10",42400.0,42750.0,41200.0,41500.0,328200],["2021-08-11",41500.0,42500.0,40200.0,42400.0,215100],["2021-08-12",42800.0,42800.0,41350.0,41350.0,126000],["2021-08-13",41300.0,41800.0,40300.0,41300.0,173700],["2021-08-16",41350.0,44150.0,41350.0,44150.0,1224000],["2021-08-17",46000.0,47150.0,45900.0,46750.0,1699200],["2021-08-18",46750.0,46950.0,45750.0,45900.0,645100],["2021-08-19",45800.0,48900.0,44850.0,47500.0,1098900],["2021-08-20",47550.0,48100.0,44500.0,45050.0,1321200],["2021-08-23",45050.0,45900.0,44300.0,44600.0,559100],["2021-08-24",44200.0,45400.0,42000.0,42600.0,442600],["2021-08-25",41600.0,42600.0,40000.0,41000.0,528900],["2021-08-26",42000.0,42300.0,40600.0,41500.0,404400],["2021-08-27",41100.0,44000.0,40500.0,43700.0,455800],["2021-08-30",44400.0,45500.0,44300.0,44500.0,750400],["2021-08-31",45500.0,45500.0,43000.0,43600.0,502800],["2021-09-01",42900.0,43000.0,42500.0,42550.0,415400],["2021-09-06",41800.0,43500.0,41250.0,43500.0,482800],["2021-09-07",43000.0,43200.0,41700.0,41800.0,264100],["2021-09-08",41800.0,42300.0,40800.0,40800.0,282000],["2021-09-09",41000.0,41500.0,40600.0,40900.0,310700],["2021-09-10",40900.0,41500.0,40800.0,40900.0,134600],["2021-09-13",40900.0,41000.0,40000.0,40000.0,301300],["2021-09-14",39500.0,40000.0,38000.0,38800.0,509100],["2021-09-15",38200.0,40100.0,38100.0,39700.0,132200],["2021-09-16",40000.0,40000.0,39150.0,39500.0,123300],["2021-09-17",38550.0,39500.0,38550.0,39000.0,159800],["2021-09-20",39000.0,39000.0,38000.0,38450.0,246700],["2021-09-21",37100.0,38000.0,37100.0,37700.0,281000],["2021-09-22",37500.0,39400.0,37400.0,39400.0,219800],["2021-09-23",39000.0,39400.0,38400.0,38550.0,187700],["2021-09-24",38000.0,38050.0,37600.0,37750.0,135300],["2021-09-27",36800.0,37500.0,36000.0,36000.0,151800],["2021-09-28",35850.0,35850.0,33500.0,35000.0,216500],["2021-09-29",35000.0,35800.0,34800.0,35000.0,87300],["2021-09-30",36700.0,36700.0,35000.0,35800.0,36200],["2021-10-01",35800.0,35800.0,35000.0,35000.0,452544],["2021-10-04",35800.0,35800.0,35000.0,35200.0,47300],["2021-10-05",35700.0,35700.0,35200.0,35300.0,64000],["2021-10-06",35350.0,35500.0,35050.0,35350.0,72800],["2021-10-07",35350.0,35450.0,35050.0,35300.0,61100],["2021-10-08",35050.0,35400.0,35000.0,35300.0,67700],["2021-10-11",35300.0,37000.0,35000.0,35800.0,130900],["2021-10-12",36300.0,36750.0,35900.0,36300.0,132500],["2021-10-13",36500.0,36500.0,36050.0,36400.0,83100],["2021-10-14",36600.0,36600.0,35800.0,36000.0,69700],["2021-10-15",35800.0,36000.0,35200.0,36000.0,69200],["2021-10-18",35500.0,37000.0,35500.0,36550.0,120000],["2021-10-19",36800.0,36800.0,35850.0,36400.0,69400],["2021-10-20",36400.0,37000.0,36000.0,36300.0,134800],["2021-10-21",36300.0,36350.0,36000.0,36350.0,64700],["2021-10-22",36350.0,36500.0,36000.0,36300.0,84400],["2021-10-25",36000.0,36500.0,36000.0,36100.0,160900],["2021-10-26",36000.0,36200.0,36000.0,36000.0,94600],["2021-10-27",36400.0,37500.0,36000.0,37000.0,237300],["2021-10-28",37100.0,38500.0,37100.0,37850.0,157800],["2021-10-29",37750.0,37750.0,37000.0,37400.0,130400],["2021-11-01",37400.0,37500.0,36900.0,36900.0,211200],["2021-11-02",36550.0,39450.0,36550.0,39450.0,524800],["2021-11-03",41000.0,41900.0,37600.0,37600.0,433100],["2021-11-04",37700.0,39750.0,37700.0,39000.0,226900],["2021-11-05",39500.0,39500.0,38800.0,39000.0,170300],["2021-11-08",38800.0,39500.0,38600.0,39100.0,235600],["2021-11-09",39400.0,41550.0,39300.0,41000.0,623800],["2021-11-10",41900.0,41900.0,41000.0,41500.0,305200],["2021-11-11",41500.0,41500.0,40000.0,41000.0,309600],["2021-11-12",40450.0,41500.0,40450.0,41200.0,267100],["2021-11-15",41150.0,42200.0,40850.0,41300.0,412600],["2021-11-16",41400.0,41400.0,40400.0,40900.0,191000],["2021-11-17",40400.0,40900.0,40200.0,40800.0,187900],["2021-11-18",41000.0,42000.0,40200.0,41100.0,525600],["2021-11-19",41800.0,41900.0,39950.0,40200.0,347100],["2021-11-22",40900.0,40900.0,39000.0,39050.0,313600],["2021-11-23",38500.0,40500.0,38500.0,40200.0,114600],["2021-11-24",40300.0,41000.0,39500.0,40200.0,126600],["2021-11-25",40200.0,40700.0,40100.0,40700.0,193200],["2021-11-26",41000.0,43500.0,41000.0,43500.0,487300],["2021-11-29",44800.0,46000.0,40500.0,45250.0,773900],["2021-11-30",45000.0,45150.0,43500.0,44900.0,415300],["2021-12-01",44600.0,45000.0,43500.0,43500.0,307800],["2021-12-02",45000.0,45000.0,43800.0,43800.0,767700],["2021-12-03",44000.0,44000.0,41500.0,41500.0,396500],["2021-12-06",39400.0,41200.0,38900.0,39200.0,310500],["2021-12-07",39300.0,40000.0,38400.0,39000.0,164500],["2021-12-08",40000.0,40000.0,38800.0,39450.0,152300],["2021-12-09",39450.0,40000.0,39000.0,39400.0,79500],["2021-12-10",39400.0,39400.0,38100.0,38900.0,163700],["2021-12-13",38850.0,38900.0,38100.0,38650.0,149600],["2021-12-14",38600.0,40000.0,38000.0,40000.0,171100],["2021-12-15",39900.0,42800.0,39500.0,42800.0,625900],["2021-12-16",45750.0,45750.0,43850.0,44500.0,1480100],["2021-12-17",45000.0,45000.0,43900.0,44800.0,528700],["2021-12-20",44800.0,45000.0,43000.0,43900.0,345600],["2021-12-21",42500.0,43000.0,40850.0,41300.0,514900],["2021-12-22",41300.0,42000.0,40000.0,40050.0,174900],["2021-12-23",40000.0,40200.0,38500.0,39950.0,319500],["2021-12-24",39350.0,39850.0,39300.0,39300.0,95000],["2021-12-27",40000.0,41000.0,39500.0,40250.0,107800],["2021-12-28",40900.0,40900.0,40000.0,40500.0,106900],["2021-12-29",40400.0,41000.0,40000.0,40800.0,158700],["2021-12-30",40550.0,40900.0,40100.0,40500.0,100200],["2021-12-31",39500.0,40400.0,39200.0,39800.0,299800],["2022-01-04",40700.0,40700.0,39000.0,39450.0,267900],["2022-01-05",39400.0,39900.0,39100.0,39500.0,233500],["2022-01-06",39500.0,41900.0,39300.0,40400.0,360600],["2022-01-07",40700.0,41000.0,39900.0,40350.0,158000],["2022-01-10",39700.0,40000.0,39300.0,39700.0,155800],["2022-01-11",39200.0,39900.0,39000.0,39000.0,296400],["2022-01-12",39000.0,39950.0,37900.0,38000.0,362200],["2022-01-13",39750.0,39750.0,38000.0,38600.0,86900],["2022-01-14",38000.0,39100.0,37950.0,38800.0,201300],["2022-01-17",38800.0,39000.0,38000.0,38000.0,246100],["2022-01-18",37950.0,38650.0,36950.0,38400.0,114800],["2022-01-19",38400.0,38400.0,37800.0,37900.0,58100],["2022-01-20",37800.0,38200.0,37800.0,38200.0,49800],["2022-01-21",38300.0,38300.0,37700.0,38000.0,56100],["2022-01-24",36200.0,38000.0,36200.0,36850.0,81900],["2022-01-25",37400.0,37400.0,35400.0,36800.0,53600],["2022-01-26",37900.0,37900.0,36300.0,37200.0,140800],["2022-01-27",36600.0,37600.0,36550.0,37600.0,10800],["2022-01-28",37500.0,40200.0,36800.0,40200.0,52200],["2022-02-07",40100.0,40100.0,38100.0,38400.0,62200],["2022-02-08",38500.0,38950.0,38400.0,38550.0,35700],["2022-02-09",38300.0,39100.0,38300.0,38800.0,334700],["2022-02-10",38800.0,39150.0,38700.0,38800.0,170600],["2022-02-11",38800.0,38850.0,38600.0,38800.0,206100],["2022-02-14",38650.0,38700.0,36500.0,38500.0,24300],["2022-02-15",36900.0,38500.0,36900.0,38400.0,564300],["2022-02-16",38400.0,38750.0,38000.0,38400.0,14800],["2022-02-17",38400.0,38400.0,37200.0,38200.0,11800],["2022-02-18",38200.0,40000.0,38200.0,39000.0,96900],["2022-02-21",39100.0,39300.0,38750.0,38800.0,88300],["2022-02-22",38750.0,38800.0,38150.0,38500.0,57400],["2022-02-23",38250.0,38950.0,38200.0,38200.0,117900],["2022-02-24",38700.0,38950.0,36800.0,37300.0,77000],["2022-02-25",39000.0,39000.0,37200.0,38200.0,189300],["2022-02-28",38200.0,40500.0,38200.0,40250.0,420400],["2022-03-01",40250.0,40250.0,39250.0,39300.0,288000],["2022-03-02",39250.0,39700.0,38550.0,38700.0,95600],["2022-03-03",38700.0,39100.0,36000.0,38000.0,119300],["2022-03-04",38000.0,38500.0,37800.0,38000.0,91000],["2022-03-07",38000.0,38000.0,37000.0,37000.0,161300],["2022-03-08",37000.0,37500.0,36350.0,36450.0,188100],["2022-03-09",36700.0,38000.0,36000.0,38000.0,96700],["2022-03-10",37900.0,37900.0,37500.0,37500.0,21400],["2022-03-11",37500.0,37500.0,36150.0,36150.0,125100],["2022-03-14",34000.0,36150.0,34000.0,36150.0,209900],["2022-03-15",36150.0,36500.0,36000.0,36500.0,44000],["2022-03-16",36500.0,36900.0,35300.0,36200.0,130200],["2022-03-17",35800.0,36400.0,35500.0,36000.0,146700],["2022-03-18",35150.0,35950.0,35100.0,35500.0,139700],["2022-03-21",35550.0,35750.0,35300.0,35300.0,207300],["2022-03-22",35300.0,35700.0,35150.0,35600.0,140700],["2022-03-23",35600.0,36000.0,35300.0,35300.0,122000],["2022-03-24",35300.0,36000.0,35250.0,36000.0,134400],["2022-03-25",36500.0,38000.0,36500.0,37000.0,122700],["2022-03-28",37000.0,37000.0,35800.0,36950.0,96500],["2022-03-29",36950.0,36950.0,36000.0,36200.0,158100],["2022-03-30",36200.0,36200.0,34500.0,34500.0,225200],["2022-03-31",35000.0,35800.0,34800.0,35200.0,149800],["2022-04-01",35200.0,35600.0,34950.0,35500.0,81900],["2022-04-04",35500.0,36000.0,35000.0,35500.0,85100],["2022-04-05",35500.0,35500.0,35000.0,35350.0,113000],["2022-04-06",35000.0,35350.0,34800.0,35300.0,77800],["2022-04-07",35900.0,36000.0,34850.0,34850.0,67400],["2022-04-08",35500.0,35500.0,34800.0,34850.0,48200],["2022-04-12",34850.0,35400.0,34300.0,34750.0,60000],["2022-04-13",34600.0,34600.0,33000.0,34000.0,410300],["2022-04-14",34000.0,34100.0,33100.0,34000.0,88300],["2022-04-15",34000.0,34000.0,31650.0,33250.0,190900],["2022-04-18",33250.0,33250.0,30950.0,31900.0,174200],["2022-04-19",30600.0,31800.0,30000.0,30000.0,78700],["2022-04-20",30000.0,30100.0,29600.0,30000.0,319800],["2022-04-21",28000.0,30000.0,28000.0,29000.0,143400],["2022-04-22",28250.0,30000.0,28250.0,30000.0,83000],["2022-04-25",29600.0,29900.0,27900.0,27900.0,87700],["2022-04-26",28900.0,28900.0,26050.0,28900.0,261100],["2022-04-27",27600.0,28900.0,27600.0,28900.0,7800],["2022-04-28",28500.0,28900.0,28100.0,28800.0,103500],["2022-04-29",28800.0,30000.0,27500.0,29950.0,490200],["2022-05-04",29900.0,29900.0,28600.0,29400.0,11400],["2022-05-05",29000.0,30000.0,28400.0,30000.0,24600],["2022-05-06",28200.0,29700.0,28200.0,29400.0,20400],["2022-05-09",28200.0,29400.0,27350.0,28000.0,56500],["2022-05-10",26200.0,29500.0,26200.0,29500.0,105900],["2022-05-11",27600.0,29100.0,27600.0,28500.0,129900],["2022-05-12",26900.0,28500.0,26900.0,28150.0,53200],["2022-05-13",26600.0,28000.0,26200.0,28000.0,198400],["2022-05-16",27500.0,28000.0,26200.0,27000.0,117500],["2022-05-17",27050.0,27200.0,25800.0,27000.0,109600],["2022-05-18",27500.0,27500.0,26700.0,27000.0,52300],["2022-05-19",26700.0,26900.0,26300.0,26800.0,41100],["2022-05-20",26900.0,26900.0,26200.0,26800.0,86000],["2022-05-23",26800.0,26800.0,26300.0,26800.0,56700],["2022-05-24",26600.0,26700.0,26150.0,26700.0,41000],["2022-05-25",26800.0,26800.0,26000.0,26750.0,70600],["2022-05-26",27050.0,27500.0,26600.0,27200.0,58700],["2022-05-27",26900.0,27150.0,26900.0,27000.0,43100],["2022-05-30",26700.0,27050.0,26700.0,27000.0,35500],["2022-05-31",27000.0,27050.0,26700.0,27050.0,51600],["2022-06-01",27050.0,27500.0,26750.0,26750.0,70200],["2022-06-02",26800.0,26900.0,26500.0,26500.0,45000],["2022-06-03",26450.0,27100.0,26450.0,27000.0,75900],["2022-06-06",25200.0,27000.0,25200.0,26150.0,57700],["2022-06-07",26900.0,26900.0,26150.0,26700.0,68400],["2022-06-08",26900.0,26900.0,26500.0,26900.0,41100],["2022-06-09",26600.0,27000.0,26500.0,26900.0,38600],["2022-06-10",26650.0,27000.0,26200.0,26650.0,57300],["2022-06-13",26000.0,26000.0,24900.0,26000.0,61900],["2022-06-14",25750.0,26000.0,24500.0,26000.0,75300],["2022-06-15",25850.0,26000.0,24500.0,25900.0,35300],["2022-06-16",25850.0,25850.0,24550.0,25100.0,39800],["2022-06-17",23350.0,25500.0,23350.0,25100.0,63900],["2022-06-20",25100.0,25300.0,24000.0,24500.0,55500],["2022-06-21",24500.0,24950.0,23400.0,24500.0,77900],["2022-06-22",24400.0,24600.0,23900.0,24500.0,44800],["2022-06-23",24250.0,24400.0,23850.0,24400.0,46900],["2022-06-24",24400.0,25000.0,24400.0,24800.0,47500],["2022-06-27",24900.0,25500.0,24800.0,25000.0,38400],["2022-06-28",24500.0,24900.0,24500.0,24850.0,63700],["2022-06-29",25000.0,25500.0,24850.0,25150.0,63400],["2022-06-30",24550.0,25500.0,24550.0,25100.0,27900],["2022-07-01",25100.0,25100.0,24600.0,25000.0,30300],["2022-07-04",25000.0,25300.0,24600.0,25000.0,53800],["2022-07-05",24650.0,25350.0,24650.0,25000.0,45800],["2022-07-06",24700.0,24950.0,24500.0,24750.0,38900],["2022-07-07",24800.0,25000.0,24250.0,24650.0,173600],["2022-07-08",24650.0,24950.0,24650.0,24800.0,33400],["2022-07-11",24800.0,25050.0,24700.0,24800.0,38500],["2022-07-12",24800.0,25000.0,24700.0,25000.0,50300],["2022-07-13",25000.0,25500.0,24800.0,25050.0,40600],["2022-07-14",24950.0,25300.0,24900.0,25000.0,45700],["2022-07-15",25100.0,25200.0,24600.0,25000.0,45100],["2022-07-18",24600.0,25350.0,24600.0,25000.0,43300],["2022-07-19",25000.0,25050.0,24600.0,24850.0,37900],["2022-07-20",24850.0,25100.0,24850.0,25000.0,56200],["2022-07-21",24400.0,25000.0,24400.0,24900.0,40900],["2022-07-22",24900.0,25250.0,24850.0,25200.0,55800],["2022-07-25",25200.0,25300.0,24950.0,24950.0,35200],["2022-07-26",24950.0,25050.0,24850.0,24950.0,32100],["2022-07-27",24500.0,24950.0,24500.0,24950.0,33300],["2022-07-28",25000.0,25300.0,24900.0,25000.0,36000],["2022-07-29",25000.0,25100.0,24900.0,24900.0,38600],["2022-08-01",25050.0,25150.0,25000.0,25100.0,63000],["2022-08-02",25100.0,25200.0,25000.0,25150.0,53800],["2022-08-03",25100.0,25200.0,25000.0,25200.0,30400],["2022-08-04",25200.0,25200.0,24900.0,25100.0,38900],["2022-08-05",25000.0,25200.0,25000.0,25200.0,80300],["2022-08-08",25450.0,25450.0,25000.0,25250.0,23400],["2022-08-09",25250.0,25300.0,25000.0,25250.0,52300],["2022-08-10",25300.0,25300.0,25000.0,25100.0,42300],["2022-08-11",25500.0,25500.0,25050.0,25050.0,33800],["2022-08-12",25250.0,25250.0,25000.0,25100.0,70200],["2022-08-15",25200.0,26850.0,25000.0,26150.0,94700],["2022-08-16",26400.0,26400.0,25950.0,25950.0,44300],["2022-08-17",25900.0,26400.0,25700.0,26000.0,70600],["2022-08-18",25550.0,26300.0,25550.0,25900.0,42400],["2022-08-19",25900.0,26000.0,25500.0,25500.0,41600],["2022-08-22",25500.0,26950.0,24800.0,26950.0,77900],["2022-08-23",25500.0,26800.0,25500.0,26200.0,49400],["2022-08-24",26000.0,26000.0,25500.0,26000.0,28200],["2022-08-25",26000.0,26000.0,25500.0,26000.0,40200],["2022-08-26",25550.0,25700.0,25100.0,25700.0,26600],["2022-08-29",25200.0,25350.0,24900.0,24900.0,45700],["2022-08-30",24900.0,25200.0,24900.0,25000.0,32100],["2022-08-31",25000.0,25400.0,24850.0,25000.0,32300],["2022-09-05",25000.0,25500.0,24800.0,25000.0,217600],["2022-09-06",25000.0,25450.0,25000.0,25000.0,177700],["2022-09-07",25000.0,25050.0,24600.0,24950.0,41700],["2022-09-08",24900.0,24950.0,24000.0,24800.0,35400],["2022-09-09",24750.0,24950.0,24200.0,24800.0,30800],["2022-09-12",24900.0,24900.0,24100.0,24750.0,36200],["2022-09-13",24200.0,24750.0,24200.0,24600.0,61100],["2022-09-14",23800.0,24500.0,23800.0,24500.0,23400],["2022-09-15",24550.0,25000.0,24000.0,24500.0,31000],["2022-09-16",24900.0,25000.0,24250.0,24800.0,18800],["2022-09-19",24800.0,24800.0,24100.0,24700.0,27900],["2022-09-20",24700.0,24800.0,24300.0,24600.0,26400],["2022-09-21",24100.0,24900.0,24100.0,24700.0,30400],["2022-09-22",24200.0,24700.0,24000.0,24600.0,35900],["2022-09-23",24500.0,24700.0,24200.0,24600.0,43300],["2022-09-26",24050.0,24700.0,24000.0,24400.0,59800],["2022-09-27",24100.0,24500.0,23900.0,24300.0,76700],["2022-09-28",24300.0,24400.0,22800.0,24300.0,74000],["2022-09-29",24300.0,24300.0,23800.0,24000.0,59600],["2022-09-30",23500.0,24100.0,23000.0,23850.0,76700],["2022-10-03",23900.0,24500.0,23500.0,23850.0,256400],["2022-10-04",23250.0,24000.0,23250.0,23850.0,56200],["2022-10-05",24000.0,24000.0,23800.0,23900.0,64900],["2022-10-06",24000.0,24000.0,23400.0,23800.0,73400],["2022-10-07",23850.0,23850.0,22150.0,23500.0,157200],["2022-10-10",22500.0,24000.0,22500.0,24000.0,171000],["2022-10-11",23950.0,24500.0,23000.0,24000.0,158300],["2022-10-12",22500.0,24200.0,22500.0,23900.0,103000],["2022-10-13",23100.0,24000.0,23100.0,23800.0,72900],["2022-10-14",23800.0,24000.0,23800.0,23800.0,76800],["2022-10-17",23500.0,23800.0,23000.0,23800.0,74500],["2022-10-18",23800.0,24000.0,23000.0,23550.0,100400],["2022-10-19",23000.0,23750.0,23000.0,23600.0,58000],["2022-10-20",23500.0,23600.0,23500.0,23550.0,50200],["2022-10-21",23300.0,23400.0,22800.0,23400.0,70600],["2022-10-24",22650.0,23000.0,22000.0,23000.0,93300],["2022-10-25",23000.0,23400.0,21800.0,23000.0,64700],["2022-10-26",22500.0,23000.0,22000.0,23000.0,75700],["2022-10-27",22800.0,24000.0,22800.0,24000.0,80500],["2022-10-28",23500.0,24000.0,22900.0,24000.0,77100],["2022-10-31",23500.0,23950.0,23000.0,23800.0,71100],["2022-11-01",23800.0,23900.0,23400.0,23800.0,48700],["2022-11-02",23500.0,24000.0,23200.0,23800.0,52000],["2022-11-03",23800.0,23850.0,23000.0,23850.0,53300],["2022-11-04",23200.0,23850.0,23100.0,23700.0,48100],["2022-11-07",23500.0,23700.0,22500.0,23500.0,41800],["2022-11-08",23500.0,23500.0,22500.0,23350.0,75900],["2022-11-09",24000.0,24000.0,23350.0,23800.0,55700],["2022-11-10",22700.0,23700.0,22300.0,23700.0,50600],["2022-11-11",24000.0,24000.0,22500.0,23700.0,88300],["2022-11-14",23000.0,23700.0,22300.0,23450.0,90600],["2022-11-15",23000.0,23400.0,22250.0,23400.0,101500],["2022-11-16",23300.0,24000.0,22350.0,23900.0,62200],["2022-11-17",23500.0,23900.0,23000.0,23900.0,41700],["2022-11-18",23200.0,23900.0,23000.0,23900.0,52800],["2022-11-21",23500.0,23900.0,23500.0,23750.0,179600],["2022-11-22",23100.0,23700.0,23050.0,23700.0,54400],["2022-11-23",23200.0,23700.0,23100.0,23700.0,134700],["2022-11-24",23300.0,23650.0,23000.0,23600.0,60300],["2022-11-25",23600.0,25250.0,23000.0,23900.0,148800],["2022-11-28",23900.0,24300.0,23300.0,24300.0,72200],["2022-11-29",24250.0,24500.0,23500.0,23700.0,45100],["2022-11-30",23500.0,24000.0,23300.0,23700.0,48200],["2022-12-01",23800.0,23850.0,22550.0,23000.0,59700],["2022-12-02",23500.0,24300.0,23500.0,24000.0,48700],["2022-12-05",23200.0,24500.0,23200.0,24000.0,65900],["2022-12-06",23400.0,24350.0,23300.0,23400.0,124300],["2022-12-07",23800.0,24000.0,23100.0,23400.0,187100],["2022-12-08",23450.0,23800.0,23400.0,23400.0,74500],["2022-12-09",23400.0,24000.0,23350.0,23500.0,51900],["2022-12-12",23500.0,23600.0,23050.0,23450.0,42300],["2022-12-13",23250.0,23450.0,23100.0,23450.0,36200],["2022-12-14",23450.0,23800.0,23250.0,23300.0,29100],["2022-12-15",23350.0,23700.0,23100.0,23250.0,44500],["2022-12-16",23250.0,23500.0,23050.0,23250.0,36200],["2022-12-19",23200.0,23500.0,23200.0,23250.0,40200],["2022-12-20",23050.0,23400.0,23000.0,23300.0,46000],["2022-12-21",23050.0,23350.0,22900.0,23300.0,53800],["2022-12-22",22900.0,23300.0,22850.0,23200.0,48400],["2022-12-23",23000.0,23200.0,23000.0,23200.0,57200],["2022-12-26",23000.0,23200.0,22350.0,23100.0,53100],["2022-12-27",23000.0,23250.0,22950.0,23200.0,44600],["2022-12-28",22550.0,24800.0,21700.0,23800.0,100600],["2022-12-29",23800.0,23800.0,23000.0,23700.0,87000],["2022-12-30",23700.0,24500.0,22600.0,24500.0,90500],["2023-01-03",24100.0,25000.0,24100.0,24600.0,155300],["2023-01-04",25000.0,25000.0,24200.0,24200.0,107600],["2023-01-05",24250.0,24600.0,23750.0,24400.0,53700],["2023-01-06",24000.0,24800.0,24000.0,24600.0,55000],["2023-01-09",24100.0,24600.0,23800.0,23800.0,45000],["2023-01-10",23250.0,24000.0,23150.0,23900.0,37200],["2023-01-11",23600.0,24100.0,23600.0,24000.0,109300],["2023-01-12",24000.0,24700.0,23550.0,24200.0,79600],["2023-01-13",24200.0,24600.0,24050.0,24300.0,97800],["2023-01-16",24450.0,24750.0,24000.0,24300.0,61200],["2023-01-17",24300.0,24450.0,23900.0,24200.0,43200],["2023-01-18",24200.0,24500.0,24000.0,24200.0,52100],["2023-01-19",24000.0,24600.0,24000.0,24400.0,85500],["2023-01-27",24400.0,24500.0,24400.0,24400.0,35200],["2023-01-30",24000.0,24900.0,23050.0,24000.0,50800],["2023-01-31",23600.0,24450.0,23600.0,24300.0,45900],["2023-02-01",24500.0,24800.0,24200.0,24400.0,83500],["2023-02-02",24400.0,25000.0,23950.0,24400.0,33900],["2023-02-03",24450.0,24450.0,24000.0,24300.0,91600],["2023-02-06",24450.0,24600.0,24000.0,24600.0,159200],["2023-02-07",24600.0,26300.0,24600.0,26300.0,301900],["2023-02-08",26650.0,28100.0,26650.0,28100.0,387600],["2023-02-09",29400.0,29400.0,27000.0,27000.0,321500],["2023-02-10",27000.0,28300.0,26500.0,27550.0,100700],["2023-02-13",27700.0,28100.0,26200.0,27500.0,183300],["2023-02-14",27100.0,27950.0,26000.0,27100.0,202300],["2023-02-15",27100.0,27600.0,26500.0,27200.0,121100],["2023-02-16",28000.0,28000.0,27000.0,27450.0,108700],["2023-02-17",27000.0,27700.0,26850.0,27450.0,73600],["2023-02-20",27700.0,27900.0,27000.0,27450.0,86000],["2023-02-21",27700.0,27700.0,26900.0,27250.0,108400],["2023-02-22",27000.0,27250.0,26000.0,26850.0,125500],["2023-02-23",26850.0,26850.0,25100.0,25950.0,93700],["2023-02-24",25900.0,25900.0,25000.0,25050.0,78900],["2023-02-27",25100.0,25450.0,24550.0,25450.0,93300],["2023-02-28",25450.0,27200.0,25450.0,26400.0,141800],["2023-03-01",26500.0,26950.0,26300.0,26900.0,275900],["2023-03-02",26900.0,27300.0,26000.0,26000.0,92000],["2023-03-03",26000.0,26200.0,25400.0,25500.0,42500],["2023-03-06",26000.0,26350.0,25300.0,25900.0,44300],["2023-03-07",25850.0,25850.0,25050.0,25050.0,121600],["2023-03-08",25200.0,25250.0,24600.0,25200.0,146800],["2023-03-09",25350.0,26500.0,25050.0,25500.0,262400],["2023-03-10",25450.0,25600.0,24900.0,25000.0,109100],["2023-03-13",25250.0,25250.0,24750.0,25000.0,105400],["2023-03-14",24600.0,24950.0,24000.0,24450.0,103600],["2023-03-15",24100.0,24700.0,24000.0,24200.0,98200],["2023-03-16",24250.0,24500.0,23800.0,23900.0,35100],["2023-03-17",23900.0,24200.0,23700.0,24200.0,20900],["2023-03-20",24000.0,24200.0,23500.0,24100.0,87100],["2023-03-21",24000.0,24000.0,23800.0,24000.0,36900],["2023-03-22",24000.0,24350.0,24000.0,24050.0,68900],["2023-03-23",24000.0,24300.0,24000.0,24150.0,53000],["2023-03-24",24100.0,24150.0,23950.0,24150.0,60000],["2023-03-27",23800.0,23950.0,23000.0,23000.0,158400],["2023-03-28",23100.0,23700.0,23100.0,23200.0,78700],["2023-03-29",22100.0,23000.0,22100.0,23000.0,78100],["2023-03-30",23000.0,23000.0,22000.0,22900.0,337300],["2023-03-31",22900.0,23200.0,22150.0,22950.0,382700],["2023-04-03",22600.0,22950.0,22500.0,22500.0,85900],["2023-04-04",22600.0,22800.0,22300.0,22650.0,59800],["2023-04-05",22850.0,22850.0,22500.0,22650.0,86300],["2023-04-06",22600.0,22650.0,22300.0,22400.0,600400],["2023-04-07",22400.0,22500.0,22400.0,22500.0,58800],["2023-04-10",22300.0,22500.0,22250.0,22300.0,105100],["2023-04-11",22550.0,22550.0,22300.0,22400.0,39100],["2023-04-12",22400.0,22650.0,22400.0,22650.0,364000],["2023-04-13",22650.0,22650.0,22300.0,22600.0,111700],["2023-04-14",22600.0,22650.0,22400.0,22550.0,44300],["2023-04-17",22450.0,22650.0,22250.0,22400.0,60500],["2023-04-18",22450.0,22650.0,22400.0,22500.0,100700],["2023-04-19",22500.0,22600.0,22250.0,22400.0,58000],["2023-04-20",22400.0,22550.0,22250.0,22450.0,72700],["2023-04-21",22500.0,23400.0,22500.0,23200.0,183100],["2023-04-24",23200.0,24300.0,23200.0,24000.0,214600],["2023-04-25",24000.0,24000.0,22750.0,22900.0,74400],["2023-04-26",23000.0,23100.0,22500.0,23100.0,80800],["2023-04-27",23100.0,23200.0,22700.0,23000.0,70700],["2023-04-28",23000.0,24600.0,23000.0,23500.0,139100],["2023-05-04",23500.0,23600.0,23000.0,23000.0,117200],["2023-05-05",24000.0,24000.0,23000.0,23300.0,112400],["2023-05-08",23300.0,23650.0,23100.0,23500.0,330200],["2023-05-09",23300.0,24000.0,23250.0,23900.0,159100],["2023-05-10",23900.0,24100.0,23600.0,23800.0,166700],["2023-05-11",23800.0,23900.0,23050.0,23400.0,78000],["2023-05-12",23400.0,23500.0,22900.0,23400.0,127600],["2023-05-15",23750.0,23750.0,23250.0,23250.0,122600],["2023-05-16",22800.0,23450.0,22800.0,22950.0,50700],["2023-05-17",23000.0,23200.0,22750.0,23050.0,57400],["2023-05-18",23200.0,23200.0,22800.0,22900.0,70500],["2023-05-19",22700.0,23000.0,22700.0,22900.0,105200],["2023-05-22",22500.0,23000.0,22500.0,23000.0,90600],["2023-05-23",23200.0,23200.0,22900.0,23100.0,84500],["2023-05-24",22850.0,23200.0,22800.0,23100.0,43100],["2023-05-25",22850.0,23000.0,22700.0,23000.0,44900],["2023-05-26",23000.0,23000.0,22700.0,23000.0,65600],["2023-05-29",23000.0,23400.0,22950.0,23400.0,225100],["2023-05-30",23050.0,23200.0,22950.0,23200.0,43600],["2023-05-31",23200.0,23250.0,22900.0,23150.0,79000],["2023-06-01",23000.0,23300.0,23000.0,23150.0,39700],["2023-06-02",23200.0,23500.0,23000.0,23000.0,58100],["2023-06-05",23000.0,23050.0,22700.0,22950.0,78600],["2023-06-06",23100.0,23400.0,22400.0,23100.0,64600],["2023-06-07",23100.0,23300.0,22850.0,23200.0,58600],["2023-06-08",23000.0,23100.0,22900.0,22900.0,47700],["2023-06-09",22700.0,24150.0,22700.0,24100.0,150400],["2023-06-12",24100.0,25300.0,24100.0,25000.0,220000],["2023-06-13",25000.0,25100.0,24250.0,24700.0,116800],["2023-06-14",25800.0,25800.0,24300.0,24300.0,109200],["2023-06-15",24800.0,24800.0,23500.0,23550.0,56400],["2023-06-16",23700.0,24200.0,23500.0,23750.0,67600],["2023-06-19",23800.0,24100.0,23700.0,23900.0,43700],["2023-06-20",24050.0,24050.0,23450.0,24000.0,47800],["2023-06-21",24100.0,24100.0,23900.0,24000.0,60300],["2023-06-22",24000.0,24450.0,23500.0,23950.0,120700],["2023-06-23",23950.0,24000.0,23500.0,23900.0,63600],["2023-06-26",23700.0,23900.0,23500.0,23600.0,67400],["2023-06-27",23500.0,23800.0,23400.0,23800.0,48000],["2023-06-28",23700.0,24200.0,23600.0,23800.0,50400],["2023-06-29",23800.0,23800.0,23500.0,23800.0,21700],["2023-06-30",23500.0,24000.0,23450.0,24000.0,79100],["2023-07-03",24000.0,24000.0,23350.0,23900.0,45700],["2023-07-04",23900.0,24100.0,23450.0,24100.0,96200],["2023-07-05",24000.0,24100.0,23800.0,23950.0,103600],["2023-07-06",23700.0,24350.0,23700.0,24000.0,95800],["2023-07-07",24000.0,24000.0,23750.0,23900.0,89600],["2023-07-10",23900.0,24000.0,23400.0,23500.0,133700],["2023-07-11",23750.0,23800.0,23500.0,23700.0,67600],["2023-07-12",23700.0,23700.0,23450.0,23650.0,84100],["2023-07-13",23850.0,23850.0,23500.0,23650.0,84600],["2023-07-14",23600.0,23700.0,23500.0,23650.0,59200],["2023-07-17",23700.0,23700.0,23500.0,23600.0,133500],["2023-07-18",23600.0,23600.0,23350.0,23450.0,101700],["2023-07-19",23550.0,23550.0,23400.0,23550.0,104100],["2023-07-20",23600.0,24600.0,23550.0,24450.0,282500],["2023-07-21",25000.0,25000.0,23850.0,23850.0,133600],["2023-07-24",24000.0,24200.0,23650.0,24100.0,114000],["2023-07-25",24100.0,24100.0,23650.0,23800.0,110800],["2023-07-26",23650.0,24000.0,23550.0,23800.0,125800],["2023-07-27",23800.0,23800.0,23300.0,23700.0,217200],["2023-07-28",23600.0,24200.0,23600.0,23850.0,131200],["2023-07-31",23800.0,23950.0,23700.0,23900.0,298600],["2023-08-01",24000.0,24600.0,23900.0,24000.0,229600],["2023-08-02",24000.0,24650.0,24000.0,24500.0,228500],["2023-08-03",24550.0,25050.0,24550.0,24850.0,198000],["2023-08-04",24850.0,24900.0,24100.0,24350.0,108800],["2023-08-07",24350.0,24800.0,24350.0,24800.0,171200],["2023-08-08",25000.0,25000.0,24500.0,24600.0,141600],["2023-08-09",24850.0,24850.0,24300.0,24300.0,167800],["2023-08-10",24850.0,24850.0,24200.0,24200.0,317800],["2023-08-11",24200.0,24800.0,24150.0,24700.0,86400],["2023-08-14",24700.0,24750.0,24200.0,24200.0,81800],["2023-08-15",24200.0,24750.0,24200.0,24350.0,116700],["2023-08-16",24350.0,24350.0,24100.0,24100.0,81900],["2023-08-17",24500.0,24500.0,24000.0,24250.0,102100],["2023-08-18",24250.0,24250.0,22800.0,23000.0,249700],["2023-08-21",22700.0,23450.0,22300.0,23450.0,113200],["2023-08-22",23500.0,23600.0,22700.0,23250.0,204800],["2023-08-23",23400.0,23550.0,22900.0,22900.0,81900],["2023-08-24",22900.0,23100.0,22900.0,23100.0,85100],["2023-08-25",23100.0,23500.0,22500.0,23300.0,80100],["2023-08-28",23550.0,23700.0,23000.0,23500.0,75800],["2023-08-29",23450.0,23650.0,22950.0,23400.0,85300],["2023-08-30",23100.0,23400.0,22900.0,23000.0,131800],["2023-08-31",23000.0,24000.0,23000.0,23400.0,81600],["2023-09-05",23500.0,23600.0,23300.0,23400.0,60500],["2023-09-06",23150.0,23400.0,23000.0,23400.0,97100],["2023-09-07",23100.0,23600.0,23100.0,23400.0,274500],["2023-09-08",23250.0,23400.0,23250.0,23400.0,125000],["2023-09-11",23600.0,23650.0,23100.0,23100.0,80900],["2023-09-12",23250.0,23350.0,22950.0,23350.0,89500],["2023-09-13",23350.0,23650.0,23000.0,23500.0,79200],["2023-09-14",23050.0,23500.0,23000.0,23300.0,87400],["2023-09-15",23450.0,23450.0,23000.0,23250.0,84600],["2023-09-18",23250.0,23350.0,22900.0,23250.0,78800],["2023-09-19",23200.0,23300.0,22900.0,23250.0,101900],["2023-09-20",23150.0,23250.0,23000.0,23200.0,118700],["2023-09-21",23000.0,23200.0,22950.0,22950.0,102600],["2023-09-22",22900.0,23000.0,22750.0,22950.0,103100],["2023-09-25",22900.0,23100.0,22650.0,22700.0,69100],["2023-09-26",22500.0,23000.0,22500.0,22700.0,121600],["2023-09-27",22500.0,22850.0,22300.0,22850.0,76600],["2023-09-28",22550.0,22850.0,22200.0,22350.0,79100],["2023-09-29",22350.0,23000.0,22350.0,22650.0,78500],["2023-10-02",22800.0,22850.0,22650.0,22850.0,43300],["2023-10-03",22650.0,22800.0,22000.0,22000.0,92700],["2023-10-04",22050.0,22700.0,22000.0,22700.0,86400],["2023-10-05",22850.0,22850.0,22600.0,22700.0,167500],["2023-10-06",22650.0,22800.0,22150.0,22750.0,198700],["2023-10-09",22750.0,22800.0,22150.0,22750.0,218300],["2023-10-10",23000.0,23000.0,22550.0,22750.0,232900],["2023-10-11",22750.0,22950.0,22350.0,22750.0,122700],["2023-10-12",22750.0,23200.0,22750.0,23000.0,421100],["2023-10-13",23100.0,23100.0,22500.0,22850.0,59400],["2023-10-16",22900.0,22900.0,22300.0,22800.0,63700],["2023-10-17",22850.0,22850.0,22450.0,22450.0,266100],["2023-10-18",22450.0,22700.0,22000.0,22600.0,58300],["2023-10-19",22100.0,22650.0,21950.0,22600.0,92000],["2023-10-20",22000.0,22650.0,21800.0,22650.0,89900],["2023-10-23",22000.0,22600.0,22000.0,22500.0,197200],["2023-10-24",22500.0,22650.0,22400.0,22650.0,102700],["2023-10-25",22600.0,23800.0,22600.0,23000.0,56200],["2023-10-26",23000.0,23000.0,22000.0,22450.0,87900],["2023-10-27",21700.0,22800.0,21700.0,22800.0,44100],["2023-10-30",22050.0,22750.0,21800.0,22500.0,85300],["2023-10-31",22300.0,22800.0,22000.0,22400.0,65500],["2023-11-01",22400.0,22800.0,22050.0,22500.0,89500],["2023-11-02",22500.0,22900.0,22400.0,22900.0,93600],["2023-11-03",22650.0,22850.0,22500.0,22800.0,58200],["2023-11-06",22750.0,22800.0,22500.0,22700.0,74600],["2023-11-07",22700.0,23000.0,22650.0,22700.0,63500],["2023-11-08",22500.0,23000.0,22400.0,22900.0,112500],["2023-11-09",22900.0,23000.0,22500.0,22900.0,104700],["2023-11-10",22550.0,23000.0,22550.0,22900.0,88600],["2023-11-13",22800.0,22900.0,22550.0,22850.0,76200],["2023-11-14",22850.0,22850.0,22550.0,22850.0,82900],["2023-11-15",22600.0,23100.0,22400.0,22850.0,83100],["2023-11-16",22500.0,22850.0,22500.0,22850.0,71600],["2023-11-17",22800.0,22850.0,22550.0,22800.0,59300],["2023-11-20",22250.0,22700.0,22250.0,22700.0,72600],["2023-11-21",22700.0,22800.0,22400.0,22800.0,141200],["2023-11-22",22700.0,22800.0,22650.0,22800.0,76300],["2023-11-23",22700.0,22850.0,22500.0,22750.0,77100],["2023-11-24",22750.0,22800.0,22400.0,22400.0,73400],["2023-11-27",22600.0,22750.0,22400.0,22400.0,73800],["2023-11-28",22550.0,22700.0,22400.0,22650.0,105300],["2023-11-29",22650.0,22800.0,22600.0,22800.0,99300],["2023-11-30",23100.0,23100.0,22500.0,22750.0,80000],["2023-12-01",22850.0,22850.0,22200.0,22750.0,76400],["2023-12-04",22500.0,22800.0,22400.0,22750.0,125200],["2023-12-05",22800.0,23500.0,22650.0,22700.0,101600],["2023-12-06",22700.0,22900.0,22600.0,22900.0,105200],["2023-12-07",23300.0,23300.0,22600.0,22900.0,100100],["2023-12-08",22850.0,22900.0,22700.0,22750.0,91700],["2023-12-11",22600.0,22750.0,22500.0,22700.0,95600],["2023-12-12",22650.0,22700.0,22550.0,22700.0,99800],["2023-12-13",22600.0,22700.0,22500.0,22550.0,108400],["2023-12-14",22700.0,22700.0,22500.0,22500.0,93000],["2023-12-15",22500.0,22600.0,22300.0,22350.0,97400],["2023-12-18",22450.0,22700.0,22450.0,22500.0,131200],["2023-12-19",22800.0,22800.0,22600.0,22800.0,74100],["2023-12-20",22800.0,23300.0,22600.0,23200.0,103100],["2023-12-21",23300.0,23300.0,22600.0,23100.0,64500],["2023-12-22",23200.0,23500.0,23000.0,23200.0,67600],["2023-12-25",23300.0,23500.0,22900.0,23450.0,98000],["2023-12-26",23750.0,24200.0,23350.0,23800.0,132800],["2023-12-27",24300.0,25000.0,23700.0,24800.0,88100],["2023-12-28",25000.0,25000.0,24500.0,24850.0,113800],["2023-12-29",24850.0,25000.0,24450.0,25000.0,48000],["2024-01-02",25000.0,25100.0,24500.0,24600.0,52400],["2024-01-03",25000.0,25200.0,24800.0,24900.0,64200],["2024-01-04",24650.0,26000.0,24650.0,24900.0,269300],["2024-01-05",24800.0,26000.0,24500.0,24800.0,52500],["2024-01-08",25500.0,25500.0,24650.0,24800.0,55500],["2024-01-09",24300.0,25000.0,24050.0,25000.0,49400],["2024-01-10",24400.0,25500.0,24400.0,25050.0,53200],["2024-01-11",25050.0,25050.0,24550.0,25000.0,176400],["2024-01-12",24650.0,25000.0,24600.0,24600.0,22600],["2024-01-15",24600.0,25000.0,24550.0,24900.0,43500],["2024-01-16",24600.0,24900.0,24600.0,24900.0,56800],["2024-01-17",24800.0,24850.0,24600.0,24800.0,36200],["2024-01-18",24650.0,25000.0,24600.0,25000.0,78300],["2024-01-19",24550.0,25100.0,24500.0,24800.0,43100],["2024-01-22",24200.0,25000.0,24200.0,24800.0,75800],["2024-01-23",24700.0,24800.0,24600.0,24800.0,37000],["2024-01-24",24500.0,25000.0,24500.0,24700.0,48900],["2024-01-25",24950.0,25050.0,24700.0,24750.0,62500],["2024-01-26",24700.0,24750.0,24600.0,24750.0,37300],["2024-01-29",24650.0,24700.0,24500.0,24700.0,441500],["2024-01-30",24650.0,24650.0,24600.0,24650.0,30000],["2024-01-31",24550.0,24600.0,24500.0,24500.0,62900],["2024-02-01",23200.0,25000.0,23200.0,25000.0,74500],["2024-02-02",25000.0,25000.0,24800.0,24850.0,30600],["2024-02-05",24600.0,24800.0,24400.0,24700.0,376400],["2024-02-06",24400.0,24600.0,24300.0,24550.0,28300],["2024-02-07",24600.0,24700.0,24500.0,24650.0,51500],["2024-02-15",24650.0,24650.0,24250.0,24650.0,29600],["2024-02-16",24700.0,26000.0,24700.0,24700.0,29900],["2024-02-19",24700.0,24750.0,24500.0,24500.0,23300],["2024-02-20",24500.0,24500.0,24450.0,24500.0,9000],["2024-02-21",24500.0,24700.0,24400.0,24700.0,29900],["2024-02-22",24700.0,24700.0,24450.0,24450.0,42200],["2024-02-23",24450.0,24450.0,24150.0,24150.0,14700],["2024-02-26",24150.0,24700.0,24150.0,24150.0,25900],["2024-02-27",24150.0,24600.0,24150.0,24550.0,48800],["2024-02-28",24400.0,24700.0,24300.0,24400.0,31800],["2024-02-29",24700.0,24700.0,24200.0,24600.0,27600],["2024-03-01",24550.0,24550.0,24550.0,24550.0,15000],["2024-03-04",24100.0,24550.0,24000.0,24550.0,44600],["2024-03-05",24550.0,24650.0,24100.0,24300.0,37400],["2024-03-06",24300.0,25500.0,24300.0,24400.0,395000],["2024-03-07",24550.0,24800.0,24400.0,24600.0,47600],["2024-03-08",24700.0,25000.0,24400.0,24700.0,51900],["2024-03-11",24450.0,24500.0,24200.0,24500.0,9900],["2024-03-12",24200.0,24900.0,24200.0,24500.0,40900],["2024-03-13",24500.0,24900.0,24400.0,24650.0,41500],["2024-03-14",24500.0,24600.0,24250.0,24350.0,60900],["2024-03-15",24200.0,24300.0,24200.0,24250.0,12900],["2024-03-18",24000.0,24700.0,24000.0,24300.0,32900],["2024-03-19",24400.0,24500.0,24000.0,24150.0,171800],["2024-03-20",24500.0,24500.0,24100.0,24200.0,37500],["2024-03-21",24000.0,24400.0,24000.0,24350.0,59400],["2024-03-22",24350.0,25500.0,24200.0,24250.0,97000],["2024-03-25",24100.0,24200.0,24050.0,24100.0,30600],["2024-03-26",24100.0,24100.0,24050.0,24100.0,11900],["2024-03-27",24100.0,24100.0,24000.0,24100.0,14200],["2024-03-28",24100.0,24100.0,24050.0,24100.0,6200],["2024-03-29",24100.0,24100.0,23500.0,24100.0,2500],["2024-04-01",24000.0,24000.0,24000.0,24000.0,6200],["2024-04-02",23850.0,23950.0,23600.0,23850.0,21800],["2024-04-03",23850.0,23950.0,23550.0,23900.0,35800],["2024-04-04",23900.0,24000.0,23800.0,23900.0,55500],["2024-04-05",23250.0,24000.0,23250.0,23950.0,40600],["2024-04-08",23800.0,23900.0,23500.0,23900.0,45600],["2024-04-09",23550.0,24000.0,23550.0,24000.0,77200],["2024-04-10",24000.0,25650.0,23800.0,25650.0,688500],["2024-04-11",27400.0,27400.0,27000.0,27400.0,476700],["2024-04-12",29000.0,29300.0,28000.0,29200.0,596700],["2024-04-15",28950.0,28950.0,27200.0,27200.0,587800],["2024-04-16",26800.0,27900.0,25900.0,27800.0,598600],["2024-04-17",27500.0,27800.0,26000.0,26000.0,394300],["2024-04-19",25100.0,27000.0,25100.0,26000.0,354200],["2024-04-22",25800.0,26300.0,25300.0,25900.0,436600],["2024-04-23",25800.0,26000.0,25500.0,26000.0,330600],["2024-04-24",26400.0,27400.0,26000.0,27250.0,250000],["2024-04-25",27400.0,27450.0,27000.0,27300.0,296300],["2024-04-26",27300.0,27450.0,26700.0,27300.0,210100],["2024-05-02",27250.0,27300.0,26800.0,27300.0,394000],["2024-05-03",27350.0,27650.0,26800.0,27000.0,366500],["2024-05-06",27000.0,27050.0,26500.0,27050.0,312600],["2024-05-07",27050.0,27650.0,26650.0,27000.0,320900],["2024-05-08",27000.0,28500.0,26700.0,28100.0,963800],["2024-05-09",28200.0,29100.0,28100.0,29000.0,526100],["2024-05-10",29000.0,29700.0,27650.0,28800.0,440800],["2024-05-13",28850.0,29200.0,28000.0,28000.0,316200],["2024-05-14",28000.0,29950.0,28000.0,29950.0,878500],["2024-05-15",30500.0,30900.0,29950.0,30100.0,883600],["2024-05-16",30200.0,30600.0,28900.0,28900.0,635600],["2024-05-17",28900.0,30100.0,28900.0,30100.0,529500],["2024-05-20",30500.0,30500.0,29500.0,30100.0,395800],["2024-05-21",29900.0,30100.0,29450.0,30100.0,402100],["2024-05-22",30100.0,30900.0,29700.0,30050.0,437100],["2024-05-23",29700.0,30150.0,29700.0,29850.0,235600],["2024-05-24",29800.0,29950.0,28500.0,29000.0,348700],["2024-05-27",29050.0,29400.0,28800.0,29300.0,218600],["2024-05-28",29300.0,29600.0,29200.0,29350.0,176100],["2024-05-29",29400.0,30000.0,29000.0,29400.0,517900],["2024-05-30",29400.0,29400.0,28800.0,29200.0,205600],["2024-05-31",29200.0,29600.0,29000.0,29300.0,247900],["2024-06-03",29300.0,29800.0,29300.0,29700.0,314900],["2024-06-04",29800.0,30100.0,29400.0,29700.0,344000],["2024-06-05",29700.0,30000.0,29300.0,29500.0,283800],["2024-06-06",29550.0,29800.0,29000.0,29000.0,210500],["2024-06-07",29100.0,29500.0,28700.0,28900.0,192300],["2024-06-10",28800.0,30000.0,28400.0,29500.0,463300],["2024-06-11",29500.0,29750.0,28900.0,29100.0,182500],["2024-06-12",29100.0,29300.0,28500.0,29100.0,359700],["2024-06-13",29100.0,30000.0,29050.0,29950.0,878300],["2024-06-14",30050.0,32000.0,30050.0,30400.0,1139200],["2024-06-17",28550.0,30600.0,28550.0,30400.0,664000],["2024-06-18",30400.0,30900.0,29800.0,30350.0,501200],["2024-06-19",30350.0,30350.0,29400.0,29900.0,443500],["2024-06-20",29800.0,30000.0,28900.0,29500.0,501300],["2024-06-21",29550.0,29600.0,28500.0,29100.0,341100],["2024-06-24",29100.0,29450.0,28300.0,29200.0,423600],["2024-06-25",29300.0,29450.0,28500.0,28900.0,287900],["2024-06-26",28950.0,28950.0,28450.0,28500.0,196900],["2024-06-27",28950.0,29000.0,28500.0,28700.0,179200],["2024-06-28",28800.0,29000.0,28100.0,28700.0,154300],["2024-07-01",28900.0,28900.0,28450.0,28500.0,179300],["2024-07-02",28500.0,28750.0,28300.0,28500.0,161500],["2024-07-03",28500.0,29400.0,28400.0,29400.0,486200],["2024-07-04",29400.0,29400.0,28500.0,29000.0,212200],["2024-07-05",29000.0,29000.0,28500.0,28950.0,124800],["2024-07-08",28900.0,28950.0,28500.0,28800.0,131000],["2024-07-09",28750.0,28800.0,27950.0,27950.0,225200],["2024-07-10",27950.0,28400.0,27850.0,28300.0,654600],["2024-07-11",28200.0,28800.0,28050.0,28050.0,193900],["2024-07-12",28100.0,28800.0,27950.0,28250.0,205600],["2024-07-15",28250.0,28350.0,27700.0,27900.0,112100],["2024-07-16",27900.0,29850.0,27900.0,29850.0,2311600],["2024-07-17",30450.0,31500.0,28950.0,29500.0,1437400],["2024-07-18",29450.0,30850.0,27450.0,29100.0,1798600],["2024-07-19",29100.0,29100.0,27700.0,28000.0,921900],["2024-07-22",27950.0,28350.0,26050.0,28250.0,717300],["2024-07-23",28200.0,28400.0,27000.0,28200.0,324100],["2024-07-24",27850.0,28100.0,26850.0,28050.0,377500],["2024-07-25",27900.0,28100.0,27300.0,28100.0,338800],["2024-07-26",28350.0,28350.0,27750.0,28350.0,146100],["2024-07-29",28300.0,28600.0,27900.0,28400.0,376000],["2024-07-30",28350.0,28700.0,27300.0,27300.0,899700],["2024-07-31",27300.0,27800.0,26700.0,26750.0,306000],["2024-08-01",26750.0,27850.0,25100.0,26550.0,407700],["2024-08-02",26300.0,27000.0,25800.0,27000.0,406300],["2024-08-05",26800.0,26800.0,25150.0,26000.0,389700],["2024-08-06",26450.0,26450.0,25150.0,26150.0,182800],["2024-08-07",26150.0,26750.0,25600.0,26150.0,168500],["2024-08-08",26100.0,26300.0,25050.0,25050.0,121200],["2024-08-09",25050.0,25900.0,24800.0,25400.0,311400],["2024-08-12",25500.0,25500.0,25000.0,25000.0,120600],["2024-08-13",25000.0,25300.0,24600.0,24600.0,196200],["2024-08-14",24600.0,25300.0,24600.0,25050.0,252000],["2024-08-15",25050.0,25200.0,24500.0,24900.0,296100],["2024-08-16",24900.0,26550.0,24900.0,25950.0,521200],["2024-08-19",25950.0,26500.0,25600.0,25950.0,325500],["2024-08-20",25950.0,26300.0,25350.0,25950.0,191700],["2024-08-21",25950.0,26000.0,25100.0,25100.0,187400],["2024-08-22",25100.0,26300.0,25050.0,26000.0,1061900],["2024-08-23",26100.0,26500.0,26000.0,26150.0,1307300],["2024-08-26",26150.0,26800.0,26050.0,26350.0,512800],["2024-08-27",26350.0,26500.0,26000.0,26150.0,135800],["2024-08-28",26200.0,26300.0,25500.0,26000.0,355300],["2024-08-29",26000.0,26000.0,25400.0,25800.0,194800],["2024-08-30",25800.0,25850.0,25500.0,25800.0,159300],["2024-09-04",25750.0,26100.0,25400.0,25450.0,378000],["2024-09-05",25500.0,26450.0,25300.0,26000.0,425700],["2024-09-06",26050.0,26250.0,25800.0,26050.0,204400],["2024-09-09",26050.0,26050.0,25450.0,25700.0,134900],["2024-09-10",25700.0,26000.0,25400.0,25800.0,104000],["2024-09-11",25800.0,26200.0,25500.0,26200.0,149200],["2024-09-12",26200.0,26500.0,25950.0,26200.0,913900],["2024-09-13",26450.0,26450.0,26000.0,26050.0,165700],["2024-09-16",26050.0,26100.0,25700.0,26000.0,113000],["2024-09-17",26000.0,27500.0,25750.0,26700.0,857300],["2024-09-18",26650.0,27500.0,26450.0,27050.0,1284800],["2024-09-19",27000.0,27900.0,26600.0,27550.0,668600],["2024-09-20",27550.0,28000.0,26850.0,27200.0,679500],["2024-09-23",27200.0,27400.0,26550.0,26550.0,97200],["2024-09-24",26550.0,27050.0,26550.0,27050.0,656000],["2024-09-25",27050.0,27450.0,26800.0,26900.0,616400],["2024-09-26",26900.0,27500.0,26900.0,27200.0,723200],["2024-09-27",27200.0,27200.0,26400.0,26800.0,650000],["2024-09-30",26800.0,26800.0,26200.0,26450.0,813600],["2024-10-01",26500.0,26500.0,25800.0,25800.0,562800],["2024-10-02",25800.0,25900.0,25350.0,25800.0,153200],["2024-10-03",25900.0,26100.0,25400.0,25750.0,71400],["2024-10-04",25850.0,25850.0,25100.0,25650.0,173200],["2024-10-07",25650.0,25650.0,25000.0,25200.0,121800],["2024-10-08",25100.0,25400.0,24900.0,25200.0,128800],["2024-10-09",25100.0,25400.0,24800.0,25200.0,151300],["2024-10-10",25200.0,25450.0,24500.0,25400.0,246100],["2024-10-11",25200.0,25600.0,25200.0,25450.0,393300],["2024-10-14",25450.0,25650.0,25450.0,25650.0,686200],["2024-10-15",25600.0,25850.0,25250.0,25850.0,367400],["2024-10-16",25800.0,25850.0,25500.0,25750.0,396000],["2024-10-17",25750.0,25850.0,25300.0,25750.0,573600],["2024-10-18",25750.0,25850.0,25500.0,25750.0,130200],["2024-10-21",25700.0,27550.0,25500.0,27550.0,1937900],["2024-10-22",27100.0,27200.0,26450.0,26450.0,703300],["2024-10-23",26400.0,26950.0,26350.0,26800.0,386400],["2024-10-24",26700.0,27000.0,26400.0,26500.0,452400],["2024-10-25",26450.0,27250.0,26400.0,26800.0,387300],["2024-10-28",26800.0,27000.0,26500.0,26800.0,208500],["2024-10-29",26800.0,27200.0,26600.0,26800.0,558200],["2024-10-30",26800.0,27150.0,26400.0,26900.0,554300],["2024-10-31",26900.0,27000.0,26550.0,27000.0,635900],["2024-11-01",27000.0,27000.0,26450.0,26900.0,130000],["2024-11-04",26900.0,26900.0,26400.0,26600.0,386200],["2024-11-05",26600.0,26800.0,26400.0,26600.0,136600],["2024-11-06",26600.0,28000.0,26400.0,27150.0,464800],["2024-11-07",27200.0,27200.0,26800.0,27000.0,111000],["2024-11-08",27000.0,27400.0,26300.0,27400.0,257100],["2024-11-11",27300.0,27300.0,26500.0,27000.0,78700],["2024-11-12",26800.0,27500.0,26700.0,26900.0,174000],["2024-11-13",26800.0,26800.0,26400.0,26700.0,117500],["2024-11-14",26700.0,26700.0,26250.0,26600.0,195800],["2024-11-15",26500.0,27000.0,26100.0,26700.0,377200],["2024-11-18",26700.0,26900.0,26300.0,26750.0,368100],["2024-11-19",26700.0,26800.0,26450.0,26450.0,188800],["2024-11-20",26450.0,26900.0,25550.0,26700.0,403000],["2024-11-21",26700.0,26900.0,26550.0,26750.0,245800],["2024-11-22",26750.0,26850.0,26600.0,26800.0,253100],["2024-11-25",26800.0,27450.0,26800.0,27000.0,446300],["2024-11-26",27000.0,27300.0,26900.0,27100.0,355000],["2024-11-27",27100.0,27100.0,26200.0,26250.0,288600],["2024-11-28",26300.0,26800.0,26250.0,26500.0,280900],["2024-11-29",26500.0,27000.0,26500.0,26700.0,181400],["2024-12-02",26700.0,26900.0,26400.0,26500.0,132400],["2024-12-03",26500.0,27200.0,26500.0,26550.0,162200],["2024-12-04",26550.0,28400.0,26350.0,27500.0,835200],["2024-12-05",27500.0,28200.0,27300.0,28000.0,362300],["2024-12-06",28000.0,28000.0,26700.0,27000.0,405400],["2024-12-09",27000.0,27400.0,26600.0,27400.0,206100],["2024-12-10",27450.0,27450.0,26800.0,26950.0,71200],["2024-12-11",26950.0,28000.0,26700.0,27200.0,442900],["2024-12-12",27200.0,27800.0,27000.0,27400.0,336100],["2024-12-13",27400.0,27600.0,26800.0,27100.0,210300],["2024-12-16",27100.0,27400.0,26850.0,26900.0,140900],["2024-12-17",26900.0,27350.0,26600.0,27100.0,345700],["2024-12-18",27100.0,27200.0,26600.0,27150.0,142800],["2024-12-19",26900.0,26900.0,26600.0,26600.0,143800],["2024-12-20",26600.0,26700.0,26100.0,26500.0,130600],["2024-12-23",26500.0,26950.0,25500.0,25500.0,315000],["2024-12-24",25650.0,26700.0,25550.0,26200.0,277600],["2024-12-25",26200.0,26500.0,26000.0,26250.0,112900],["2024-12-26",26250.0,27200.0,26000.0,26900.0,236500],["2024-12-27",26900.0,27200.0,26500.0,27100.0,114200],["2024-12-30",27100.0,27150.0,26700.0,26900.0,100600],["2024-12-31",26900.0,26900.0,26650.0,26750.0,120600],["2025-01-02",26750.0,26800.0,26600.0,26800.0,103300],["2025-01-03",26800.0,26850.0,26550.0,26650.0,102400],["2025-01-06",26650.0,26650.0,26100.0,26250.0,103200],["2025-01-07",26250.0,26250.0,25800.0,26000.0,209100],["2025-01-08",26000.0,26250.0,25900.0,26200.0,401400],["2025-01-09",26200.0,26250.0,25800.0,25900.0,254800],["2025-01-10",25900.0,26050.0,25500.0,25950.0,260900],["2025-01-13",25950.0,26000.0,25750.0,26000.0,309000],["2025-01-14",26000.0,26150.0,25800.0,26100.0,453100],["2025-01-15",26100.0,26250.0,25900.0,26250.0,510300],["2025-01-16",26250.0,26250.0,26050.0,26200.0,515300],["2025-01-17",26100.0,26250.0,26050.0,26250.0,521500],["2025-01-20",26250.0,26500.0,26000.0,26350.0,153100],["2025-01-21",26350.0,26450.0,26000.0,26300.0,345800],["2025-01-22",26300.0,26300.0,26000.0,26100.0,324200],["2025-01-23",25850.0,26000.0,25500.0,26000.0,343800],["2025-01-24",26000.0,27800.0,25500.0,27800.0,400100],["2025-02-03",27000.0,27000.0,25900.0,26350.0,839400],["2025-02-04",26350.0,26350.0,25200.0,25900.0,607800],["2025-02-05",25800.0,26000.0,24850.0,24850.0,932100],["2025-02-06",25000.0,26500.0,25000.0,26000.0,598900],["2025-02-07",25900.0,25900.0,24950.0,25450.0,376400],["2025-02-10",25400.0,25400.0,24700.0,25000.0,460100],["2025-02-11",24550.0,25000.0,24200.0,24200.0,443700],["2025-02-12",24200.0,24200.0,23500.0,24000.0,380200],["2025-02-13",24000.0,24250.0,23150.0,24250.0,401900],["2025-02-14",23300.0,25500.0,23300.0,25500.0,713700],["2025-02-17",25500.0,25500.0,24250.0,25100.0,417300],["2025-02-18",24850.0,25000.0,23950.0,25000.0,725300],["2025-02-19",24800.0,25000.0,24000.0,24750.0,530700],["2025-02-20",24550.0,24550.0,23900.0,24300.0,529800],["2025-02-21",24250.0,24300.0,23600.0,23950.0,527900],["2025-02-24",23900.0,24000.0,23700.0,23950.0,118700],["2025-02-25",23900.0,24000.0,23800.0,23800.0,140700],["2025-02-26",23800.0,24000.0,23800.0,23900.0,112300],["2025-02-27",23900.0,24250.0,23800.0,24250.0,355100],["2025-02-28",24200.0,24200.0,23900.0,24200.0,318000],["2025-03-03",24200.0,24200.0,23800.0,24050.0,320600],["2025-03-04",24000.0,24000.0,23800.0,23950.0,425100],["2025-03-05",23950.0,24000.0,23800.0,23900.0,442600],["2025-03-06",23900.0,24000.0,23800.0,24000.0,418400],["2025-03-07",23950.0,24000.0,23650.0,23900.0,669300],["2025-03-10",23900.0,24000.0,23700.0,24000.0,853500],["2025-03-11",23950.0,24000.0,23700.0,24000.0,482400],["2025-03-12",23900.0,23950.0,23700.0,23850.0,416100],["2025-03-13",23800.0,23950.0,23800.0,23950.0,535000],["2025-03-14",23900.0,23950.0,23700.0,23900.0,464200],["2025-03-17",23900.0,24800.0,23650.0,24700.0,1536500],["2025-03-18",24600.0,24900.0,24250.0,24700.0,1000200],["2025-03-19",24650.0,24650.0,24400.0,24550.0,696100],["2025-03-20",24550.0,24600.0,24100.0,24350.0,942700],["2025-03-21",24200.0,24250.0,24000.0,24150.0,423000],["2025-03-24",24150.0,24400.0,23950.0,24400.0,1166500],["2025-03-25",24450.0,24650.0,24000.0,24300.0,1149300],["2025-03-26",24300.0,24350.0,23500.0,24050.0,634200],["2025-03-27",24000.0,24050.0,23450.0,23900.0,636700],["2025-03-28",23800.0,24200.0,23500.0,24050.0,1091600],["2025-03-31",24050.0,24600.0,23950.0,24150.0,1024400],["2025-04-01",24150.0,24400.0,23500.0,24050.0,905300],["2025-04-02",24050.0,24150.0,23500.0,23900.0,805200],["2025-04-03",23300.0,23500.0,22250.0,22250.0,392400],["2025-04-04",20700.0,23000.0,20700.0,22900.0,869800],["2025-04-08",21350.0,22750.0,21300.0,21300.0,308500],["2025-04-09",19850.0,21000.0,19850.0,19850.0,534500],["2025-04-10",21000.0,21200.0,21000.0,21200.0,94100],["2025-04-11",21800.0,21800.0,21000.0,21500.0,471200],["2025-04-14",21550.0,21700.0,21000.0,21000.0,362000],["2025-04-15",21400.0,21400.0,20950.0,21400.0,518400],["2025-04-16",21350.0,21350.0,20000.0,20000.0,447500],["2025-04-17",19500.0,20150.0,19000.0,20100.0,238100],["2025-04-18",20100.0,21500.0,19900.0,20800.0,541800],["2025-04-21",20800.0,21500.0,20600.0,20600.0,240400],["2025-04-22",20750.0,22000.0,20350.0,20400.0,444300],["2025-04-23",21500.0,21800.0,21400.0,21800.0,966600],["2025-04-24",22200.0,23300.0,22200.0,23300.0,962000],["2025-04-25",23300.0,24300.0,22900.0,23500.0,1081200],["2025-04-28",23550.0,23700.0,22200.0,22200.0,451700],["2025-04-29",22200.0,23750.0,22000.0,23750.0,1116500],["2025-05-05",25350.0,25400.0,23750.0,25000.0,829500],["2025-05-06",25500.0,25500.0,24100.0,25300.0,634500],["2025-05-07",25000.0,25050.0,24250.0,25000.0,505700],["2025-05-08",25000.0,26300.0,24100.0,26300.0,645500],["2025-05-09",25500.0,25900.0,25400.0,25600.0,576300],["2025-05-12",25450.0,25600.0,25300.0,25400.0,256200],["2025-05-13",25700.0,26200.0,24300.0,24300.0,494600],["2025-05-14",24300.0,25000.0,23900.0,23900.0,328100],["2025-05-15",23900.0,24200.0,23800.0,24150.0,336900],["2025-05-16",24150.0,24300.0,23950.0,24150.0,223800],["2025-05-19",24150.0,25800.0,24000.0,25200.0,1044500],["2025-05-20",25200.0,25900.0,25200.0,25600.0,709700],["2025-05-21",25600.0,26300.0,25500.0,25850.0,468500],["2025-05-22",25900.0,26000.0,24800.0,25500.0,367400],["2025-05-23",25500.0,27000.0,25200.0,27000.0,842500],["2025-05-26",26950.0,27000.0,26400.0,26900.0,549900],["2025-05-27",26900.0,27100.0,26600.0,26700.0,380400],["2025-05-28",26700.0,27550.0,26500.0,27000.0,1036100],["2025-05-29",27000.0,27000.0,26200.0,26500.0,328800],["2025-05-30",26500.0,27200.0,26300.0,26600.0,378400],["2025-06-02",26600.0,27000.0,26400.0,26550.0,331200],["2025-06-03",26550.0,27500.0,26350.0,27300.0,516100],["2025-06-04",29200.0,29200.0,27450.0,27900.0,1130200],["2025-06-05",27850.0,27850.0,27100.0,27350.0,251600],["2025-06-06",27350.0,27600.0,26700.0,27100.0,284100],["2025-06-09",27000.0,27000.0,26400.0,26800.0,157800],["2025-06-10",26700.0,26900.0,26500.0,26600.0,241300],["2025-06-11",26600.0,26650.0,26400.0,26650.0,656800],["2025-06-12",26650.0,27000.0,26400.0,26800.0,290100],["2025-06-13",26200.0,27100.0,25500.0,26700.0,1355200],["2025-06-16",26500.0,28550.0,26400.0,28550.0,2886400],["2025-06-17",30300.0,30500.0,28400.0,30100.0,3490000],["2025-06-18",30500.0,30500.0,28000.0,28000.0,2282400],["2025-06-19",26050.0,26400.0,26050.0,26050.0,685500],["2025-06-20",24250.0,26500.0,24250.0,26000.0,2968600],["2025-06-23",25900.0,25900.0,24500.0,25450.0,505000],["2025-06-24",25000.0,25900.0,24550.0,24800.0,849000],["2025-06-25",24800.0,25200.0,24200.0,24700.0,1375300],["2025-06-26",24500.0,24800.0,23400.0,24000.0,1967700],["2025-06-27",23950.0,24000.0,22350.0,22350.0,2227100],["2025-06-30",22500.0,23150.0,22500.0,23000.0,637100],["2025-07-01",23000.0,23300.0,22800.0,23150.0,492800],["2025-07-02",23150.0,23300.0,23000.0,23150.0,264200],["2025-07-03",23150.0,23150.0,22900.0,23000.0,425900],["2025-07-04",23150.0,23200.0,22900.0,23000.0,274600],["2025-07-07",23100.0,23150.0,22900.0,22950.0,221300],["2025-07-08",22950.0,23100.0,22850.0,23000.0,427300],["2025-07-09",23150.0,23150.0,22950.0,23000.0,349400],["2025-07-10",23050.0,23100.0,22850.0,22900.0,409700],["2025-07-11",22800.0,23000.0,22800.0,22850.0,423200],["2025-07-14",22850.0,22900.0,22700.0,22800.0,370700],["2025-07-15",23000.0,23650.0,22750.0,23250.0,544800],["2025-07-16",23450.0,23500.0,23150.0,23200.0,214000],["2025-07-17",23300.0,23350.0,23150.0,23200.0,416400],["2025-07-18",23100.0,23200.0,22900.0,23000.0,206300],["2025-07-21",23100.0,23100.0,21400.0,21400.0,753000],["2025-07-22",21800.0,22450.0,21800.0,22400.0,434600],["2025-07-23",22500.0,22500.0,22400.0,22400.0,195500],["2025-07-24",22400.0,23150.0,22400.0,23050.0,1464800],["2025-07-25",23100.0,23200.0,22950.0,23000.0,270400],["2025-07-28",23100.0,23100.0,22900.0,22950.0,284200],["2025-07-29",23000.0,23000.0,21350.0,21350.0,1101800],["2025-07-30",21600.0,22250.0,21600.0,22000.0,993600],["2025-07-31",22200.0,22200.0,21600.0,21850.0,552600],["2025-08-01",22050.0,22150.0,21850.0,21850.0,200000],["2025-08-04",21900.0,22050.0,21850.0,21900.0,147000],["2025-08-05",22150.0,22200.0,21900.0,21900.0,269900],["2025-08-06",21950.0,22100.0,21900.0,21900.0,650900],["2025-08-07",22300.0,22300.0,21900.0,21950.0,493300],["2025-08-08",22100.0,22550.0,21950.0,22150.0,235000],["2025-08-11",22200.0,22500.0,22050.0,22400.0,164300],["2025-08-12",22500.0,22700.0,22200.0,22400.0,505900],["2025-08-13",22700.0,22700.0,22250.0,22400.0,498700],["2025-08-14",22550.0,22550.0,20950.0,20950.0,1153000],["2025-08-15",22300.0,22300.0,21800.0,22000.0,396200],["2025-08-18",22000.0,22300.0,21600.0,22000.0,325300],["2025-08-19",22300.0,22300.0,22000.0,22100.0,123200],["2025-08-20",22000.0,22100.0,21600.0,21800.0,807700],["2025-08-21",21900.0,22750.0,21700.0,21800.0,331000],["2025-08-22",22200.0,22200.0,21500.0,21650.0,481000],["2025-08-25",22200.0,22200.0,20850.0,20850.0,1069000],["2025-08-26",20900.0,21450.0,20900.0,21150.0,227400],["2025-08-27",21100.0,21400.0,21050.0,21100.0,165600],["2025-08-28",21900.0,21900.0,20900.0,21300.0,49500],["2025-08-29",21800.0,21800.0,21000.0,21000.0,104700],["2025-09-03",21800.0,21800.0,21000.0,21200.0,46700],["2025-09-04",21300.0,22650.0,21200.0,22600.0,303000],["2025-09-05",22500.0,24150.0,22100.0,24000.0,1761000],["2025-09-08",24000.0,24150.0,23500.0,24000.0,485600],["2025-09-09",24000.0,25000.0,23600.0,24800.0,325300],["2025-09-10",24800.0,25050.0,24100.0,24800.0,635500],["2025-09-11",25000.0,25150.0,23600.0,25000.0,442000],["2025-09-12",25000.0,25600.0,25000.0,25600.0,127500],["2025-09-15",25600.0,27100.0,25600.0,26900.0,901800],["2025-09-16",26850.0,26950.0,26500.0,26900.0,786900],["2025-09-17",26900.0,28300.0,26900.0,28000.0,873000],["2025-09-18",28050.0,28200.0,26200.0,28000.0,863300],["2025-09-19",27900.0,28900.0,27200.0,28800.0,1729400],["2025-09-22",29000.0,29000.0,28000.0,29000.0,790900],["2025-09-23",28900.0,28900.0,28100.0,28500.0,575000],["2025-09-24",28500.0,29000.0,28100.0,28900.0,701500],["2025-09-25",28800.0,28950.0,28500.0,28900.0,555100],["2025-09-26",28800.0,28800.0,28000.0,28500.0,676500],["2025-09-29",28500.0,28800.0,28300.0,28550.0,345500],["2025-09-30",28550.0,28900.0,28300.0,28650.0,666800],["2025-10-01",28500.0,28600.0,28300.0,28500.0,511800],["2025-10-02",28500.0,28500.0,27800.0,27800.0,747000],["2025-10-03",27800.0,28000.0,27400.0,28000.0,858000],["2025-10-06",28000.0,29950.0,27700.0,29950.0,2170000],["2025-10-07",30000.0,31000.0,29400.0,30200.0,1387400],["2025-10-08",31000.0,31500.0,29600.0,30400.0,1409200],["2025-10-09",30400.0,30400.0,29400.0,29800.0,695000],["2025-10-10",29800.0,29800.0,29200.0,29500.0,797300],["2025-10-13",29400.0,29700.0,29000.0,29700.0,600100],["2025-10-14",30000.0,31000.0,29400.0,29800.0,2085600],["2025-10-15",30200.0,30500.0,29200.0,29800.0,769000],["2025-10-16",30000.0,30000.0,29300.0,29600.0,819800],["2025-10-17",29900.0,30000.0,29200.0,29500.0,667300],["2025-10-20",29400.0,29500.0,27450.0,27450.0,780400],["2025-10-21",26000.0,29350.0,26000.0,29000.0,1671200],["2025-10-22",29450.0,31000.0,28800.0,31000.0,1230900],["2025-10-23",32000.0,32000.0,30300.0,31100.0,1065800],["2025-10-24",31800.0,31800.0,29500.0,31000.0,1254800],["2025-10-27",31000.0,31450.0,30050.0,31000.0,834800],["2025-10-28",30000.0,31200.0,29400.0,31000.0,789100],["2025-10-29",31500.0,31500.0,30250.0,30950.0,666300],["2025-10-30",29900.0,30900.0,29900.0,30800.0,303700],["2025-10-31",30500.0,32950.0,30300.0,32950.0,2763800],["2025-11-03",34000.0,35250.0,33000.0,35100.0,2706100],["2025-11-04",35500.0,35500.0,32650.0,35150.0,1880700],["2025-11-05",36000.0,36000.0,32950.0,34500.0,901900],["2025-11-06",34000.0,34250.0,33000.0,34250.0,812500],["2025-11-07",34200.0,34850.0,33400.0,34500.0,834200],["2025-11-10",35500.0,35500.0,33900.0,34700.0,598200],["2025-11-11",34700.0,34800.0,34000.0,34800.0,638600],["2025-11-12",35200.0,37200.0,34300.0,37050.0,2613700],["2025-11-13",37050.0,37350.0,36000.0,37000.0,1064200],["2025-11-14",36800.0,36800.0,34450.0,36000.0,1093200],["2025-11-17",36500.0,36500.0,33800.0,34500.0,757200],["2025-11-18",34000.0,34300.0,33550.0,34000.0,535400],["2025-11-19",33800.0,34400.0,33200.0,33850.0,588900],["2025-11-20",33800.0,33900.0,33250.0,33850.0,526600],["2025-11-21",33800.0,34600.0,33250.0,33700.0,461300],["2025-11-24",33500.0,34350.0,33200.0,34100.0,515400],["2025-11-25",33900.0,34200.0,33200.0,33900.0,365900],["2025-11-26",33900.0,36250.0,33900.0,36250.0,1606600],["2025-11-27",36500.0,38750.0,36500.0,38500.0,2132200],["2025-11-28",38500.0,38600.0,36000.0,38600.0,839400],["2025-12-01",38600.0,38600.0,36700.0,38600.0,1080800],["2025-12-02",37300.0,40000.0,37300.0,38900.0,1747600],["2025-12-03",38900.0,41600.0,38500.0,41000.0,2058800],["2025-12-04",40800.0,42500.0,39900.0,41500.0,1647700],["2025-12-05",41000.0,41400.0,39200.0,41000.0,616400],["2025-12-08",41000.0,41000.0,39500.0,40400.0,440700],["2025-12-09",40400.0,41000.0,39500.0,40600.0,424800],["2025-12-10",40700.0,40700.0,39200.0,40100.0,686500],["2025-12-11",40100.0,40150.0,39300.0,40150.0,361700],["2025-12-12",40300.0,40300.0,39000.0,40050.0,469100],["2025-12-15",40050.0,40500.0,39550.0,40050.0,582500],["2025-12-16",42500.0,42500.0,40000.0,41500.0,598300],["2025-12-17",40500.0,41000.0,39900.0,40500.0,639800],["2025-12-18",40600.0,40600.0,39800.0,40300.0,337600],["2025-12-19",40300.0,40350.0,39600.0,40350.0,507200],["2025-12-22",40200.0,43150.0,39800.0,43150.0,1213000],["2025-12-23",43150.0,46150.0,42400.0,45500.0,954300],["2025-12-24",44000.0,45800.0,42350.0,42500.0,1098100],["2025-12-25",41500.0,43000.0,41000.0,42800.0,754700],["2025-12-26",42200.0,42450.0,40900.0,42450.0,428300],["2025-12-29",41500.0,42900.0,41400.0,41400.0,1115500],["2025-12-30",41500.0,42100.0,41500.0,42000.0,1445300],["2025-12-31",42100.0,43850.0,41700.0,43000.0,1318700],["2026-01-05",42700.0,43500.0,42300.0,42900.0,748000],["2026-01-06",42500.0,42900.0,42000.0,42900.0,354500],["2026-01-07",42500.0,43300.0,42300.0,42900.0,597400],["2026-01-08",42800.0,44000.0,42500.0,43600.0,435300],["2026-01-09",43600.0,46650.0,42900.0,46650.0,1752300],["2026-01-12",46000.0,48500.0,45800.0,46800.0,820100],["2026-01-13",47800.0,47800.0,45800.0,46900.0,435300],["2026-01-14",46900.0,48500.0,45850.0,46700.0,461000],["2026-01-15",46700.0,47400.0,45700.0,46600.0,474500],["2026-01-16",46600.0,47000.0,45400.0,46200.0,728500],["2026-01-19",46200.0,49000.0,46000.0,48000.0,491900],["2026-01-20",49000.0,49100.0,48000.0,49000.0,749100],["2026-01-21",49000.0,50200.0,48800.0,50000.0,676000],["2026-01-22",50000.0,53500.0,50000.0,53000.0,976400],["2026-01-23",53000.0,54000.0,52500.0,53800.0,488400],["2026-01-26",53700.0,54800.0,53600.0,54600.0,632200],["2026-01-27",54600.0,55100.0,54000.0,55000.0,511400],["2026-01-28",54600.0,54600.0,51200.0,53900.0,618400],["2026-01-29",53900.0,54500.0,53000.0,54300.0,458600],["2026-01-30",54300.0,55000.0,53700.0,54800.0,671500],["2026-02-02",54800.0,55500.0,53500.0,55000.0,503600],["2026-02-03",55000.0,57500.0,54800.0,56800.0,519500],["2026-02-04",57400.0,57400.0,56500.0,57400.0,395300],["2026-02-05",58000.0,58000.0,57100.0,57800.0,275000],["2026-02-06",57700.0,57900.0,57100.0,57600.0,341700],["2026-02-09",57900.0,58200.0,57100.0,57700.0,268000],["2026-02-10",58000.0,58000.0,56900.0,57700.0,255300],["2026-02-11",56500.0,58000.0,56500.0,57600.0,317400],["2026-02-12",57600.0,57700.0,57100.0,57400.0,316700],["2026-02-13",56800.0,57500.0,56600.0,57500.0,502200],["2026-02-23",58000.0,58000.0,57400.0,57600.0,491500],["2026-02-24",57900.0,57900.0,57000.0,57600.0,505200],["2026-02-25",57600.0,57700.0,56400.0,57600.0,755300],["2026-02-26",57600.0,57900.0,56500.0,57400.0,365500],["2026-02-27",57500.0,57500.0,53400.0,55100.0,391000],["2026-03-02",52000.0,53000.0,51300.0,52000.0,400300],["2026-03-03",52200.0,53500.0,52000.0,52600.0,513500],["2026-03-04",52600.0,54800.0,51900.0,54800.0,348800],["2026-03-05",54800.0,54800.0,52900.0,54100.0,329800],["2026-03-06",54500.0,54500.0,54000.0,54400.0,330400],["2026-03-09",54200.0,55000.0,50900.0,55000.0,186600],["2026-03-10",55200.0,58300.0,55000.0,56200.0,457400],["2026-03-11",56200.0,56600.0,55900.0,56200.0,319000],["2026-03-12",56200.0,56700.0,55000.0,55500.0,357500],["2026-03-13",56300.0,56300.0,55000.0,55800.0,344500],["2026-03-16",55800.0,56500.0,54800.0,55800.0,387600],["2026-03-17",55400.0,56300.0,55000.0,55800.0,743300],["2026-03-18",55700.0,56200.0,55400.0,55900.0,510400],["2026-03-19",55800.0,56800.0,55700.0,56800.0,426200],["2026-03-20",57000.0,57300.0,56500.0,57200.0,336300],["2026-03-23",57100.0,57200.0,55300.0,56000.0,331200],["2026-03-24",57100.0,57100.0,55500.0,56500.0,444900],["2026-03-25",57100.0,57100.0,54600.0,56800.0,693300],["2026-03-26",57000.0,57000.0,55000.0,56600.0,371400],["2026-03-27",56600.0,56800.0,55500.0,56600.0,344100],["2026-03-30",56600.0,56600.0,56000.0,56000.0,291700],["2026-03-31",56400.0,56500.0,55300.0,56100.0,366200],["2026-04-01",57000.0,60000.0,56600.0,59900.0,1175700],["2026-04-02",60000.0,62800.0,59500.0,60900.0,949400],["2026-04-03",60800.0,62000.0,56700.0,56700.0,709700],["2026-04-06",52800.0,52800.0,52800.0,52800.0,101600],["2026-04-07",49150.0,49150.0,49150.0,49150.0,411700],["2026-04-08",45750.0,48800.0,45750.0,46600.0,1947600],["2026-04-09",46600.0,47000.0,43350.0,45000.0,1584000],["2026-04-10",43300.0,45850.0,41850.0,41850.0,959900],["2026-04-13",38950.0,44750.0,38950.0,40900.0,2380300],["2026-04-14",38050.0,40700.0,38050.0,39900.0,1713000],["2026-04-15",37150.0,39400.0,37150.0,37150.0,1221600],["2026-04-16",36400.0,37350.0,34550.0,37300.0,1021000],["2026-04-17",37100.0,37700.0,36400.0,36900.0,620300],["2026-04-20",36700.0,36900.0,35950.0,36400.0,572000],["2026-04-21",36300.0,36500.0,35500.0,36000.0,610100],["2026-04-22",35900.0,36500.0,35300.0,36400.0,553900],["2026-04-23",36600.0,37950.0,36500.0,37400.0,1035300],["2026-04-24",37500.0,37900.0,36950.0,37300.0,789300],["2026-04-28",37100.0,37600.0,36600.0,36900.0,588000],["2026-04-29",36900.0,37500.0,36750.0,37300.0,448300],["2026-05-04",37300.0,37800.0,37000.0,37700.0,1557800],["2026-05-05",37700.0,37700.0,37100.0,37600.0,622400],["2026-05-06",37600.0,38000.0,37300.0,37800.0,1104500],["2026-05-07",37600.0,39000.0,37500.0,38300.0,928600],["2026-05-08",38300.0,38500.0,37600.0,38100.0,740700],["2026-05-11",38100.0,38200.0,37400.0,37800.0,597700],["2026-05-12",37800.0,38100.0,37300.0,37950.0,911600],["2026-05-13",37950.0,38500.0,37900.0,38500.0,2287800],["2026-05-14",38500.0,38700.0,38400.0,38500.0,1233000],["2026-05-15",38500.0,38500.0,38100.0,38400.0,702400],["2026-05-18",38100.0,38300.0,37500.0,38300.0,775200],["2026-05-19",38300.0,38300.0,37500.0,38000.0,704400],["2026-05-20",37950.0,38000.0,37500.0,38000.0,637900],["2026-05-21",38000.0,38900.0,38000.0,38700.0,2025600],["2026-05-22",38700.0,39150.0,38500.0,39000.0,2128300],["2026-05-25",39000.0,39300.0,38500.0,38500.0,1864400],["2026-05-26",38500.0,38800.0,37900.0,38500.0,3172100],["2026-05-27",38500.0,38700.0,37600.0,37800.0,1074800],["2026-05-28",37800.0,38300.0,37100.0,37700.0,806700],["2026-05-29",37700.0,37700.0,37400.0,37700.0,663200],["2026-06-01",37700.0,38000.0,37400.0,38000.0,1051500],["2026-06-02",38000.0,38200.0,37800.0,38000.0,546200],["2026-06-03",37900.0,38000.0,37700.0,37700.0,417300],["2026-06-04",37700.0,37900.0,37400.0,37700.0,422400],["2026-06-05",37700.0,37800.0,37300.0,37550.0,601100],["2026-06-08",37500.0,37550.0,36700.0,37550.0,700000],["2026-06-09",37550.0,37550.0,37050.0,37300.0,432400],["2026-06-10",37300.0,37300.0,36600.0,36800.0,496500],["2026-06-11",36700.0,38300.0,36100.0,38300.0,389700],["2026-06-12",38000.0,38000.0,36650.0,37700.0,260200],["2026-06-15",37700.0,37700.0,37400.0,37500.0,421300],["2026-06-16",37500.0,37850.0,37300.0,37700.0,667000],["2026-06-17",38300.0,38300.0,35100.0,37600.0,196100],["2026-06-18",37600.0,37600.0,37200.0,37500.0,271800],["2026-06-19",37500.0,37500.0,37200.0,37400.0,413700],["2026-06-22",37400.0,37700.0,37300.0,37500.0,788200],["2026-06-23",37500.0,37700.0,37300.0,37400.0,697600],["2026-06-24",37200.0,37400.0,37000.0,37400.0,499900],["2026-06-25",37500.0,38000.0,37400.0,38000.0,564000],["2026-06-26",38000.0,38000.0,37800.0,37800.0,331300],["2026-06-29",37800.0,38000.0,37600.0,37800.0,658100],["2026-06-30",37800.0,37900.0,37700.0,37850.0,353800],["2026-07-01",37700.0,38200.0,37600.0,38200.0,402500],["2026-07-02",38000.0,38400.0,38000.0,38300.0,404800],["2026-07-03",38200.0,38500.0,38100.0,38350.0,765400],["2026-07-06",38300.0,38400.0,38000.0,38000.0,629600],["2026-07-07",38000.0,38500.0,37300.0,38200.0,1804200],["2026-07-08",38100.0,38400.0,38000.0,38400.0,1085600],["2026-07-09",38300.0,38450.0,38200.0,38200.0,647800],["2026-07-10",38100.0,38400.0,37900.0,37900.0,665300],["2026-07-13",37800.0,38000.0,37750.0,37800.0,607100],["2026-07-14",37800.0,38500.0,37200.0,38500.0,460600],["2026-07-15",38400.0,38400.0,38100.0,38150.0,686300],["2026-07-16",38100.0,38400.0,38000.0,38400.0,489100],["2026-07-17",38350.0,38350.0,38000.0,38300.0,924500],["2026-07-20",38100.0,38300.0,38000.0,38100.0,770400],["2026-07-21",38100.0,38300.0,38000.0,38100.0,514100],["2026-07-22",38000.0,38100.0,38000.0,38100.0,564800],["2026-07-23",38000.0,38150.0,37900.0,38050.0,655800],["2026-07-24",38000.0,38100.0,38000.0,38050.0,486800],["2026-07-27",38000.0,38100.0,38000.0,38050.0,454800],["2026-07-28",38000.0,38100.0,37900.0,38050.0,450800],["2026-07-29",37900.0,38050.0,37900.0,38050.0,307500],["2026-07-30",38000.0,38050.0,37600.0,38000.0,616900],["2026-07-31",38000.0,38450.0,37800.0,38450.0,401700],["2026-08-03",38400.0,39500.0,38250.0,39200.0,1016800],["2026-08-04",39600.0,41900.0,39500.0,41900.0,2655400],["2026-08-05",42600.0,44800.0,42600.0,44000.0,1401800],["2026-08-06",44100.0,44800.0,40950.0,40950.0,1516100],["2026-08-07",38100.0,40900.0,38100.0,39200.0,1122800],["2026-08-10",39200.0,40400.0,38900.0,39600.0,743400],["2026-08-11",39600.0,40000.0,38200.0,38400.0,764900],["2026-08-12",38400.0,38800.0,37600.0,38600.0,565600],["2026-08-13",38400.0,38900.0,37900.0,38900.0,674200],["2026-08-14",38700.0,38750.0,37950.0,38200.0,544000],["2026-08-17",38000.0,38300.0,37400.0,37800.0,935200],["2026-08-18",37800.0,37900.0,36900.0,37800.0,698400],["2026-08-19",37800.0,39000.0,37800.0,38500.0,993200],["2026-08-20",38500.0,39300.0,38300.0,38800.0,800600],["2026-08-21",38800.0,39000.0,38300.0,38500.0,559800],["2026-08-24",38600.0,39000.0,38100.0,38600.0,1074700],["2026-08-25",38700.0,38800.0,38200.0,38300.0,684900],["2026-08-26",38250.0,38700.0,38000.0,38700.0,1235800],["2026-08-27",38600.0,39100.0,38200.0,38500.0,596000],["2026-08-28",38500.0,38600.0,38300.0,38500.0,582000],["2026-09-03",38500.0,38600.0,38500.0,38500.0,620700],["2026-09-04",38500.0,38900.0,38400.0,38600.0,587900],["2026-09-07",38600.0,38700.0,37950.0,38300.0,356900],["2026-09-08",38000.0,38700.0,38000.0,38500.0,762300],["2026-09-09",38500.0,38600.0,37950.0,38000.0,206300],["2026-09-10",38000.0,39700.0,38000.0,39000.0,1788000],["2026-09-11",37000.0,39100.0,37000.0,38350.0,651700],["2026-09-14",38350.0,38400.0,36300.0,38000.0,573300],["2026-09-15",38200.0,39000.0,36650.0,38950.0,2421900],["2026-09-16",38950.0,41650.0,38950.0,41650.0,4214500],["2026-09-17",41350.0,43350.0,41350.0,42450.0,2018800],["2026-09-18",41200.0,42100.0,39500.0,40500.0,2911200],["2026-09-21",40550.0,43300.0,40500.0,43300.0,4105500],["2026-09-22",43300.0,46300.0,43300.0,45900.0,3541500],["2026-09-23",45900.0,46050.0,43000.0,44950.0,588600],["2026-09-24",44950.0,45900.0,43500.0,45000.0,2045700],["2026-09-25",44950.0,46650.0,44500.0,46450.0,2723000],["2026-09-28",46700.0,46900.0,43750.0,46100.0,1944300],["2026-09-29",46100.0,46850.0,44500.0,45750.0,915700],["2026-09-30",45750.0,45800.0,43500.0,43500.0,643500],["2026-10-01",44900.0,46500.0,44000.0,46500.0,1510700],["2026-10-02",46000.0,47700.0,46000.0,46500.0,1039000]]}