{"sym":"HAR","index":false,"bars":[["2013-01-17",12952.01,12952.01,12322.4,12952.01,154420],["2013-01-18",12952.01,13761.51,12952.01,13761.51,43270],["2013-01-21",13761.51,14391.12,13761.51,14301.18,75040],["2013-01-22",14301.18,14301.18,13311.79,13311.79,59350],["2013-01-23",13311.79,13311.79,12592.23,12952.01,36230],["2013-01-24",12862.07,13311.79,12682.18,13311.79,367270],["2013-01-25",13491.68,13491.68,13041.96,13491.68,36740],["2013-01-28",13491.68,13491.68,13221.85,13491.68,480330],["2013-01-29",13491.68,13581.62,13491.68,13491.68,293590],["2013-01-30",13491.68,13491.68,13311.79,13401.73,487410],["2013-01-31",13401.73,13401.73,13221.85,13311.79,33130],["2013-02-01",13311.79,13671.57,13311.79,13671.57,276120],["2013-02-04",13491.68,14211.24,13491.68,14211.24,542300],["2013-02-05",14301.18,14930.79,14031.35,14930.79,88480],["2013-02-06",14930.79,14930.79,14391.12,14391.12,53610],["2013-02-07",14391.12,14571.01,14391.12,14571.01,51280],["2013-02-08",14571.01,15290.57,14571.01,15290.57,98010],["2013-02-18",15290.57,15920.18,14481.07,15920.18,346310],["2013-02-19",16369.9,16999.52,16190.01,16999.52,113190],["2013-02-20",18168.79,18168.79,16999.52,18168.79,157070],["2013-02-21",19428.02,19428.02,18888.35,19428.02,199320],["2013-02-22",19967.68,20237.52,19517.96,19967.68,129520],["2013-02-25",19787.8,19967.68,19158.18,19338.07,87600],["2013-02-26",18888.35,19068.24,17988.91,17988.91,71270],["2013-02-27",18078.85,18438.63,16729.68,18438.63,129830],["2013-02-28",18438.63,18978.29,17988.91,18888.35,63010],["2013-03-01",18888.35,19338.07,18708.46,19338.07,91080],["2013-03-04",18078.85,19967.68,17988.91,19967.68,103110],["2013-03-05",19967.68,20237.52,19338.07,19338.07,47280],["2013-03-06",19338.07,19338.07,18438.63,18888.35,45470],["2013-03-07",18438.63,20147.57,18438.63,19967.68,138230],["2013-03-08",19967.68,20327.46,19607.91,20237.52,115830],["2013-03-11",20147.57,20327.46,19787.8,19967.68,103980],["2013-03-12",19967.68,21047.02,19787.8,21047.02,209300],["2013-03-13",21047.02,22486.13,20327.46,22486.13,176120],["2013-03-14",24015.19,24015.19,23385.58,24015.19,207070],["2013-03-15",25634.19,25634.19,25634.19,25634.19,101350],["2013-03-18",26983.36,27343.14,25904.02,27343.14,179210],["2013-03-19",27343.14,29231.97,26983.36,28782.25,175570],["2013-03-20",28782.25,29321.92,28332.53,28332.53,256220],["2013-03-21",27882.8,28422.47,26353.75,27523.02,150470],["2013-03-22",26353.75,26353.75,25634.19,25904.02,122780],["2013-03-25",25634.19,26983.36,25634.19,26083.91,75320],["2013-03-26",26083.91,27433.08,25634.19,27433.08,104680],["2013-03-27",27433.08,27882.8,26983.36,27882.8,103340],["2013-03-28",27702.91,27882.8,26983.36,26983.36,100520],["2013-03-29",25724.13,26983.36,25634.19,26083.91,417270],["2013-04-01",26083.91,26983.36,25634.19,26533.64,219330],["2013-04-02",26533.64,26983.36,26083.91,26983.36,92060],["2013-04-03",26983.36,27433.08,26083.91,26083.91,168540],["2013-04-04",26083.91,26983.36,25634.19,26173.86,89120],["2013-04-05",26173.86,26983.36,25904.02,26533.64,90160],["2013-04-08",26893.41,28332.53,26533.64,28332.53,152200],["2013-04-09",29231.97,30311.31,28782.25,30311.31,329110],["2013-04-10",30581.14,31030.86,30131.42,30581.14,160410],["2013-04-11",30581.14,31030.86,29681.69,29681.69,272020],["2013-04-12",28692.3,29681.69,28692.3,28962.14,230000],["2013-04-15",28962.14,29411.86,28782.25,28872.19,138950],["2013-04-16",28872.19,30671.08,28692.3,30581.14,299120],["2013-04-17",31030.86,32649.86,30581.14,32649.86,445290],["2013-04-18",33819.14,34628.64,33279.47,34628.64,552770],["2013-04-22",35528.09,36067.75,35348.2,35528.09,283680],["2013-04-23",35528.09,36157.7,35348.2,35618.03,338160],["2013-04-24",35078.37,35618.03,34628.64,34628.64,284850],["2013-04-25",34628.64,35078.37,34538.7,35078.37,371000],["2013-04-26",35078.37,35078.37,34178.92,34178.92,436310],["2013-05-02",33279.47,34178.92,32380.03,32380.03,157710],["2013-05-03",32380.03,33279.47,30581.14,30581.14,163150],["2013-05-06",30581.14,30581.14,28782.25,28782.25,183940],["2013-05-07",26983.36,27882.8,26803.47,26983.36,219380],["2013-05-08",25904.02,26083.91,25184.47,25184.47,258330],["2013-05-09",25004.58,25454.3,25004.58,25274.41,233880],["2013-05-10",25544.25,26983.36,25184.47,26983.36,298470],["2013-05-13",27882.8,28872.19,27433.08,28872.19,386010],["2013-05-14",28872.19,29681.69,28782.25,29681.69,519430],["2013-05-15",29411.86,29411.86,27612.97,27612.97,453030],["2013-05-16",26983.36,27073.3,25724.13,25724.13,651950],["2013-05-17",25184.47,25184.47,23925.24,23925.24,400370],["2013-05-20",22486.13,23115.74,22306.24,22306.24,397320],["2013-05-21",20777.19,21136.96,20777.19,21047.02,389080],["2013-05-22",19607.91,20957.07,19607.91,20327.46,116770],["2013-05-23",20057.63,20957.07,19158.18,19158.18,119150],["2013-05-24",19877.74,20417.41,17988.91,17988.91,558040],["2013-05-27",17898.96,19248.13,17898.96,19248.13,328400],["2013-05-28",20507.35,20507.35,20237.52,20507.35,515550],["2013-05-29",21856.52,21856.52,20417.41,21047.02,1061610],["2013-05-30",21047.02,21586.69,20507.35,20687.24,412520],["2013-05-31",20687.24,20867.13,19248.13,19248.13,482560],["2013-06-03",17988.91,19248.13,17988.91,18438.63,617060],["2013-06-04",18438.63,19517.96,17988.91,19517.96,399730],["2013-06-05",19877.74,20867.13,19517.96,20597.3,348430],["2013-06-06",20147.57,20417.41,19338.07,19697.85,321750],["2013-06-07",20597.3,21047.02,19697.85,21047.02,929690],["2013-06-10",22036.41,22486.13,21226.91,22486.13,706100],["2013-06-11",22935.85,23385.58,22396.19,22935.85,341320],["2013-06-12",22845.91,22935.85,21946.46,22036.41,364370],["2013-06-13",22486.13,23385.58,22036.41,23385.58,363590],["2013-06-14",24914.63,25004.58,24285.02,25004.58,858900],["2013-06-17",25634.19,25634.19,24285.02,24464.91,562200],["2013-06-18",24914.63,26173.86,24464.91,26173.86,635760],["2013-06-19",27972.75,27972.75,26983.36,27972.75,500670],["2013-06-20",29861.58,29861.58,29501.8,29861.58,300090],["2013-06-21",30581.14,31930.31,29681.69,31930.31,385340],["2013-06-24",31480.58,31930.31,29771.64,29771.64,326620],["2013-06-25",27702.91,27702.91,27702.91,27702.91,133290],["2013-06-26",25814.08,25814.08,25814.08,25814.08,155900],["2013-06-27",24015.19,26983.36,24015.19,26983.36,257790],["2013-06-28",26713.52,26713.52,25094.52,25814.08,255470],["2013-07-01",25184.47,26083.91,24015.19,24015.19,60830],["2013-07-02",22396.19,23115.74,22396.19,22396.19,311800],["2013-07-03",22396.19,22396.19,20867.13,21406.8,564330],["2013-07-04",20507.35,21496.74,19967.68,20597.3,689130],["2013-07-05",19338.07,20597.3,19158.18,19517.96,796080],["2013-07-08",18521.38,18895.55,18240.75,18614.92,423430],["2013-07-09",18427.83,19830.97,18427.83,19830.97,829820],["2013-07-10",20205.14,21140.56,19830.97,21140.56,1006100],["2013-07-11",21140.56,21421.19,19737.43,19924.51,913180],["2013-07-12",18989.09,19643.88,18614.92,19176.17,1276850],["2013-07-15",19176.17,20018.05,18614.92,19643.88,349060],["2013-07-16",18895.55,19643.88,18334.29,18334.29,1041480],["2013-07-17",17118.24,17773.04,17118.24,17118.24,501010],["2013-07-18",15995.73,16182.82,15995.73,15995.73,734380],["2013-07-19",14966.77,15715.11,14966.77,14966.77,1591460],["2013-07-22",14592.6,14966.77,13937.8,14592.6,1441020],["2013-07-23",14966.77,15528.02,14592.6,15528.02,2068330],["2013-07-24",15715.11,16182.82,15060.31,15715.11,1573610],["2013-07-25",14966.77,15528.02,14686.14,14686.14,1495010],["2013-07-26",13750.72,14218.43,13750.72,13750.72,1222360],["2013-07-29",12815.3,13095.92,12815.3,12815.3,224040],["2013-07-30",11973.42,11973.42,11973.42,11973.42,210060],["2013-07-31",11225.08,11599.25,11225.08,11225.08,2730480],["2013-08-01",11225.08,11973.42,11037.99,11973.42,1299480],["2013-08-02",11692.79,12347.58,11225.08,11225.08,749220],["2013-08-05",10476.74,10757.37,10476.74,10476.74,1062310],["2013-08-06",9821.94,10196.11,9821.94,9821.94,1061300],["2013-08-07",9447.77,10476.74,9447.77,10102.57,856400],["2013-08-08",10102.57,10383.2,9728.4,9821.94,442380],["2013-08-09",9728.4,10289.65,9634.86,10289.65,667570],["2013-08-12",10009.03,10289.65,9915.48,10196.11,567720],["2013-08-13",10196.11,10663.82,10009.03,10663.82,806160],["2013-08-14",10383.2,10663.82,10289.65,10663.82,541150],["2013-08-15",10570.28,10663.82,10289.65,10289.65,1248570],["2013-08-16",10102.57,10289.65,9915.48,10102.57,654540],["2013-08-19",10196.11,10757.37,10009.03,10757.37,1208260],["2013-08-20",11037.99,11505.7,10663.82,11505.7,1292680],["2013-08-21",11505.7,11599.25,11037.99,11225.08,1056530],["2013-08-22",11225.08,11412.16,10476.74,10476.74,1755810],["2013-08-23",10102.57,10383.2,9821.94,10102.57,2389400],["2013-08-26",9821.94,10289.65,9541.32,10196.11,959250],["2013-08-27",10196.11,10196.11,9821.94,9915.48,540540],["2013-08-28",9821.94,9821.94,9260.69,9260.69,1833800],["2013-08-29",9073.6,9354.23,8699.43,8699.43,1225770],["2013-08-30",8418.81,8605.89,8138.18,8325.27,1571540],["2013-09-03",8138.18,8512.35,7764.01,7764.01,633180],["2013-09-04",7576.93,7576.93,7296.3,7296.3,1579490],["2013-09-05",6922.13,7202.76,6828.59,6828.59,2401630],["2013-09-06",6828.59,7296.3,6828.59,7109.22,769340],["2013-09-09",6922.13,7015.67,6641.5,6641.5,1322920],["2013-09-10",6360.88,6547.96,6267.33,6360.88,1950170],["2013-09-11",6454.42,6547.96,5986.71,6080.25,1798850],["2013-09-12",5986.71,6360.88,5893.17,6173.79,1050140],["2013-09-13",6080.25,6173.79,5893.17,5893.17,849670],["2013-09-16",5893.17,6080.25,5519.0,5519.0,1953680],["2013-09-17",5331.91,5331.91,5144.83,5144.83,1698870],["2013-09-18",4957.74,5051.28,4864.2,4864.2,1535710],["2013-09-19",4770.66,5144.83,4770.66,5144.83,1662060],["2013-09-20",5144.83,5331.91,4957.74,5144.83,1213320],["2013-09-23",5238.37,5425.45,5144.83,5425.45,1650230],["2013-09-24",5612.54,5799.62,5519.0,5799.62,3877450],["2013-09-25",5799.62,5893.17,5519.0,5519.0,3279590],["2013-09-26",5519.0,5706.08,5238.37,5425.45,2394000],["2013-09-27",5425.45,5519.0,5238.37,5331.91,1025580],["2013-09-30",5425.45,5612.54,5331.91,5519.0,977800],["2013-10-01",5519.0,5706.08,5331.91,5331.91,2333700],["2013-10-02",5331.91,5519.0,5238.37,5425.45,2510570],["2013-10-03",5425.45,5799.62,5425.45,5706.08,2554980],["2013-10-04",5612.54,5706.08,5519.0,5519.0,1290580],["2013-10-07",5612.54,5893.17,5612.54,5893.17,2681530],["2013-10-08",5986.71,6267.33,5893.17,6080.25,3693490],["2013-10-09",6080.25,6454.42,6080.25,6454.42,4729360],["2013-10-10",6641.5,6828.59,6360.88,6454.42,3293760],["2013-10-11",6547.96,6641.5,6173.79,6173.79,2729780],["2013-10-14",6080.25,6267.33,5893.17,5986.71,1863460],["2013-10-15",5986.71,6360.88,5986.71,6360.88,1543500],["2013-10-16",6454.42,6641.5,6360.88,6547.96,2434690],["2013-10-17",6641.5,6641.5,6267.33,6360.88,1853910],["2013-10-18",6267.33,6641.5,6267.33,6547.96,1532080],["2013-10-21",6641.5,6828.59,6454.42,6454.42,4379100],["2013-10-22",6360.88,6454.42,6173.79,6267.33,2098890],["2013-10-23",6267.33,6454.42,6267.33,6267.33,1390540],["2013-10-24",6267.33,6267.33,6080.25,6080.25,2242150],["2013-10-25",6080.25,6173.79,5986.71,5986.71,976210],["2013-10-28",6080.25,6080.25,5893.17,5986.71,949470],["2013-10-29",5986.71,5986.71,5799.62,5893.17,1188450],["2013-10-30",5986.71,6080.25,5893.17,5893.17,939920],["2013-10-31",5893.17,5986.71,5799.62,5893.17,790070],["2013-11-01",5986.71,6080.25,5893.17,6080.25,1021820],["2013-11-04",6080.25,6173.79,6080.25,6080.25,839500],["2013-11-05",6173.79,6454.42,6080.25,6173.79,1887740],["2013-11-06",6267.33,6454.42,6173.79,6454.42,2711000],["2013-11-07",6547.96,6641.5,6360.88,6454.42,2757890],["2013-11-08",6454.42,6547.96,6454.42,6454.42,1235220],["2013-11-11",6454.42,6828.59,6454.42,6828.59,3624250],["2013-11-12",7202.76,7296.3,7015.67,7015.67,4719920],["2013-11-13",6922.13,7109.22,6828.59,6828.59,1669790],["2013-11-14",6828.59,7109.22,6828.59,6922.13,2050510],["2013-11-15",7015.67,7015.67,6828.59,7015.67,1685060],["2013-11-18",7109.22,7296.3,7015.67,7109.22,2202950],["2013-11-19",7109.22,7109.22,6922.13,6922.13,1928870],["2013-11-20",6922.13,7389.84,6922.13,7389.84,3568130],["2013-11-21",7576.93,7857.55,7109.22,7109.22,3620530],["2013-11-22",7296.3,7576.93,7202.76,7389.84,3021430],["2013-11-25",7389.84,7576.93,7109.22,7202.76,1672680],["2013-11-26",7109.22,7296.3,7015.67,7202.76,1373020],["2013-11-27",7296.3,7389.84,7109.22,7109.22,1776530],["2013-11-28",7109.22,7296.3,7109.22,7202.76,1487650],["2013-11-29",7296.3,7296.3,7015.67,7109.22,1464450],["2013-12-02",7109.22,7109.22,6922.13,7109.22,1289310],["2013-12-03",7109.22,7296.3,7015.67,7296.3,1695150],["2013-12-04",7389.84,7483.38,7202.76,7296.3,1484100],["2013-12-05",7296.3,7389.84,7109.22,7202.76,1036440],["2013-12-06",7202.76,7296.3,7202.76,7202.76,834570],["2013-12-09",7202.76,7296.3,7015.67,7015.67,1141310],["2013-12-10",7015.67,7109.22,6922.13,7015.67,927050],["2013-12-11",7015.67,7109.22,6641.5,6641.5,1878490],["2013-12-12",6547.96,6641.5,6454.42,6547.96,1181130],["2013-12-13",6641.5,6922.13,6641.5,6922.13,1154380],["2013-12-16",7109.22,7389.84,7109.22,7389.84,2390750],["2013-12-17",7857.55,7857.55,7576.93,7670.47,5043430],["2013-12-18",7670.47,8138.18,7483.38,8138.18,4194560],["2013-12-19",8605.89,8699.43,8512.35,8699.43,2170850],["2013-12-20",9260.69,9260.69,8792.98,9260.69,5112910],["2013-12-23",9073.6,9167.15,8699.43,8699.43,3604750],["2013-12-24",8138.18,8605.89,8138.18,8325.27,4938940],["2013-12-25",8418.81,8512.35,8138.18,8138.18,1786520],["2013-12-26",8231.72,8699.43,8231.72,8418.81,1826210],["2013-12-27",8325.27,8418.81,7857.55,7857.55,3265510],["2013-12-30",7764.01,7857.55,7389.84,7389.84,2763670],["2013-12-31",7202.76,7576.93,7109.22,7483.38,1641440],["2014-01-02",7576.93,7951.1,7483.38,7951.1,2473370],["2014-01-03",8044.64,8044.64,7764.01,7764.01,1447540],["2014-01-06",7764.01,8138.18,7764.01,8044.64,1515880],["2014-01-07",8044.64,8138.18,7764.01,7764.01,1215740],["2014-01-08",7857.55,7951.1,7764.01,7857.55,1374450],["2014-01-09",7857.55,7951.1,7670.47,7670.47,1664050],["2014-01-10",7857.55,8044.64,7670.47,7764.01,1260280],["2014-01-13",7857.55,7857.55,7670.47,7670.47,796060],["2014-01-14",7764.01,7857.55,7670.47,7764.01,1426850],["2014-01-15",7764.01,7951.1,7670.47,7670.47,1840320],["2014-01-16",7670.47,7764.01,7483.38,7576.93,855750],["2014-01-17",7670.47,7670.47,7389.84,7389.84,1451350],["2014-01-20",7389.84,7389.84,7015.67,7109.22,1753770],["2014-01-21",7202.76,7483.38,7202.76,7483.38,1409680],["2014-01-22",7576.93,7576.93,7202.76,7202.76,984610],["2014-01-23",7202.76,7389.84,7015.67,7202.76,872350],["2014-01-24",7202.76,7389.84,7109.22,7109.22,935760],["2014-01-27",7202.76,7389.84,7109.22,7389.84,894150],["2014-02-06",7389.84,7670.47,7296.3,7576.93,1575590],["2014-02-07",7670.47,7857.55,7576.93,7576.93,1751750],["2014-02-10",7670.47,8044.64,7670.47,7857.55,1941770],["2014-02-11",8044.64,8138.18,7670.47,7670.47,2219400],["2014-02-12",7764.01,7951.1,7670.47,7857.55,1591410],["2014-02-13",7951.1,8044.64,7764.01,7857.55,1601540],["2014-02-14",7857.55,8231.72,7857.55,8138.18,1868710],["2014-02-17",8138.18,8231.72,7857.55,8044.64,1694390],["2014-02-18",8138.18,8325.27,8044.64,8325.27,2342950],["2014-02-19",8418.81,8512.35,8138.18,8325.27,1818200],["2014-02-20",8325.27,8512.35,7764.01,7764.01,3747800],["2014-02-21",7764.01,7857.55,7576.93,7764.01,1239180],["2014-02-24",7857.55,8231.72,7670.47,8044.64,1965320],["2014-02-25",8138.18,8231.72,7951.1,8138.18,1545390],["2014-02-26",8138.18,8138.18,7951.1,8138.18,1554640],["2014-02-27",8138.18,8699.43,8138.18,8512.35,7577950],["2014-02-28",8605.89,8699.43,8418.81,8605.89,1856730],["2014-03-03",8699.43,8699.43,8138.18,8231.72,2426590],["2014-03-04",8044.64,8231.72,7857.55,8231.72,1756970],["2014-03-05",8325.27,8605.89,8231.72,8512.35,1509340],["2014-03-06",8418.81,8605.89,8418.81,8512.35,1585700],["2014-03-07",8512.35,9073.6,8512.35,8792.98,4629020],["2014-03-10",8886.52,9260.69,8886.52,9260.69,3444160],["2014-03-11",9354.23,9354.23,8980.06,9073.6,3029730],["2014-03-12",9073.6,9073.6,8699.43,8792.98,3781860],["2014-03-13",8886.52,8980.06,8699.43,8980.06,1264790],["2014-03-14",9073.6,9541.32,8980.06,9541.32,5281500],["2014-03-17",10009.03,10196.11,9634.86,10196.11,4464880],["2014-03-18",10476.74,10570.28,10009.03,10102.57,2114180],["2014-03-19",10009.03,10196.11,9821.94,10102.57,3165070],["2014-03-20",10196.11,10663.82,10009.03,10102.57,3196420],["2014-03-21",10289.65,10476.74,10196.11,10289.65,1572480],["2014-03-24",10570.28,10944.45,10570.28,10944.45,2089050],["2014-03-25",11412.16,11692.79,10850.91,10850.91,4700660],["2014-03-26",11225.08,11599.25,10476.74,10757.37,5534720],["2014-03-27",10850.91,11131.53,10476.74,11131.53,2006020],["2014-03-28",11318.62,11412.16,10757.37,10944.45,1872680],["2014-03-31",10850.91,10944.45,10196.11,10196.11,2713520],["2014-04-01",10289.65,10289.65,9541.32,9541.32,3417000],["2014-04-02",9541.32,9634.86,8886.52,9260.69,3137770],["2014-04-03",9447.77,9821.94,9447.77,9821.94,1188780],["2014-04-04",9915.48,10196.11,9634.86,9821.94,1866970],["2014-04-07",9728.4,10009.03,9728.4,9915.48,1739950],["2014-04-08",10009.03,10102.57,9821.94,9915.48,1443420],["2014-04-10",10102.57,10196.11,9728.4,9728.4,1146070],["2014-04-11",9634.86,9821.94,9541.32,9634.86,1344380],["2014-04-14",9728.4,9728.4,9260.69,9354.23,1166880],["2014-04-15",9354.23,9354.23,8792.98,8792.98,1704150],["2014-04-16",8605.89,8792.98,8231.72,8325.27,2309810],["2014-04-17",8699.43,8792.98,8512.35,8605.89,1208050],["2014-04-18",8605.89,8605.89,8044.64,8044.64,1572890],["2014-04-21",8044.64,8231.72,7670.47,7670.47,1309990],["2014-04-22",7857.55,8138.18,7576.93,8138.18,1258850],["2014-04-23",8418.81,8605.89,8044.64,8138.18,1613680],["2014-04-24",8138.18,8418.81,8044.64,8325.27,876090],["2014-04-25",8418.81,8512.35,8231.72,8418.81,983670],["2014-04-28",8418.81,8512.35,8044.64,8044.64,629200],["2014-04-29",8044.64,8231.72,8044.64,8231.72,629370],["2014-05-05",8231.72,8231.72,7670.47,7764.01,947780],["2014-05-06",7576.93,7670.47,7296.3,7670.47,1750210],["2014-05-07",7764.01,7764.01,7483.38,7576.93,813860],["2014-05-08",7296.3,7296.3,7109.22,7109.22,1275020],["2014-05-09",6828.59,7389.84,6828.59,7109.22,1579870],["2014-05-12",6922.13,6922.13,6641.5,6641.5,861990],["2014-05-13",6360.88,6641.5,6267.33,6267.33,933980],["2014-05-14",5986.71,6641.5,5986.71,6641.5,2146810],["2014-05-15",6547.96,7015.67,6267.33,6547.96,2275450],["2014-05-16",6547.96,6922.13,6454.42,6922.13,766870],["2014-05-19",6922.13,7389.84,6641.5,7296.3,1385940],["2014-05-20",7109.22,7576.93,7109.22,7576.93,1486110],["2014-05-21",7576.93,7951.1,7389.84,7951.1,1675170],["2014-05-22",7857.55,8044.64,7576.93,7576.93,1908800],["2014-05-23",7483.38,7576.93,7296.3,7483.38,767780],["2014-05-26",7296.3,7764.01,7296.3,7576.93,842600],["2014-05-27",7483.38,8044.64,7483.38,8044.64,4313680],["2014-05-28",8231.72,8512.35,8138.18,8512.35,2184940],["2014-05-29",8418.81,8792.98,8138.18,8418.81,2160670],["2014-05-30",8138.18,8418.81,8044.64,8231.72,2292030],["2014-06-02",8138.18,8231.72,7764.01,8044.64,1583030],["2014-06-03",8044.64,8138.18,7857.55,7951.1,588660],["2014-06-04",7951.1,7951.1,7576.93,7670.47,1516000],["2014-06-05",7670.47,7857.55,7389.84,7857.55,1137240],["2014-06-06",7951.1,8138.18,7857.55,8138.18,692740],["2014-06-09",8231.72,8512.35,8044.64,8231.72,2476710],["2014-06-10",8138.18,8418.81,8138.18,8138.18,1691540],["2014-06-11",8138.18,8699.43,8138.18,8699.43,3167500],["2014-06-12",8886.52,9260.69,8792.98,8792.98,2559830],["2014-06-13",8886.52,9073.6,8792.98,8886.52,1362770],["2014-06-16",8886.52,8980.06,8699.43,8886.52,1374890],["2014-06-17",8980.06,9167.15,8699.43,9073.6,2238490],["2014-06-18",9167.15,9260.69,8980.06,9073.6,1305660],["2014-06-19",8792.98,8886.52,8512.35,8792.98,2397020],["2014-06-20",8792.98,8980.06,8605.89,8605.89,858490],["2014-06-23",8605.89,8792.98,8512.35,8605.89,398730],["2014-06-24",8605.89,8792.98,8512.35,8699.43,673310],["2014-06-25",8792.98,9167.15,8792.98,9073.6,1352210],["2014-06-26",8980.06,9167.15,8980.06,8980.06,1137970],["2014-06-27",8886.52,9073.6,8886.52,8886.52,711220],["2014-06-30",8792.98,8980.06,8792.98,8980.06,583100],["2014-07-01",8980.06,9167.15,8886.52,9073.6,1087970],["2014-07-02",9073.6,9634.86,9073.6,9634.86,2598140],["2014-07-03",9728.4,10009.03,9634.86,9821.94,1519880],["2014-07-04",9821.94,9915.48,9634.86,9728.4,1391090],["2014-07-07",9821.94,10196.11,9728.4,9821.94,1483580],["2014-07-08",9821.94,10196.11,9821.94,10196.11,1976880],["2014-07-09",10289.65,10383.2,10102.57,10196.11,1044090],["2014-07-10",10196.11,10196.11,9634.86,9821.94,1819000],["2014-07-11",9821.94,9915.48,9634.86,9821.94,1514920],["2014-07-14",9821.94,9915.48,9728.4,9915.48,770560],["2014-07-15",10009.03,10102.57,9915.48,10102.57,752000],["2014-07-16",10196.11,10383.2,10009.03,10102.57,3197210],["2014-07-17",10102.57,10196.11,9915.48,10009.03,893610],["2014-07-18",9915.48,10102.57,9915.48,10102.57,558540],["2014-07-21",10196.11,10289.65,9821.94,9915.48,1298690],["2014-07-22",9915.48,10009.03,9821.94,10009.03,863600],["2014-07-23",9915.48,10102.57,9821.94,9821.94,500330],["2014-07-24",9915.48,9915.48,9634.86,9634.86,1095660],["2014-07-25",9634.86,9821.94,9354.23,9354.23,1320340],["2014-07-28",9260.69,9260.69,8699.43,8886.52,1519020],["2014-07-29",8886.52,8980.06,8699.43,8886.52,786630],["2014-07-30",8980.06,9167.15,8792.98,8886.52,811250],["2014-07-31",9073.6,9447.77,8980.06,9447.77,1487380],["2014-08-01",9447.77,9728.4,9354.23,9447.77,536070],["2014-08-04",9354.23,9447.77,9260.69,9260.69,654130],["2014-08-05",9073.6,9354.23,9073.6,9354.23,1105020],["2014-08-06",9447.77,9447.77,9260.69,9260.69,881920],["2014-08-07",9260.69,9541.32,9073.6,9541.32,3561070],["2014-08-08",9541.32,9541.32,9447.77,9447.77,1121340],["2014-08-11",9447.77,9541.32,9260.69,9260.69,319940],["2014-08-12",9354.23,9354.23,9073.6,9167.15,983840],["2014-08-13",9167.15,9260.69,8980.06,9260.69,912020],["2014-08-14",9354.23,9354.23,9167.15,9167.15,766250],["2014-08-15",9167.15,9260.69,8980.06,9073.6,898600],["2014-08-18",9167.15,9447.77,9167.15,9260.69,860040],["2014-08-19",9260.69,9354.23,9167.15,9167.15,890890],["2014-08-20",9167.15,9260.69,9073.6,9167.15,648680],["2014-08-21",9073.6,9354.23,9073.6,9073.6,1062560],["2014-08-22",9073.6,9634.86,9073.6,9541.32,1942130],["2014-08-25",9634.86,9915.48,9541.32,9634.86,1778440],["2014-08-26",9728.4,9728.4,9354.23,9447.77,1279280],["2014-08-27",9447.77,9634.86,9354.23,9447.77,1380420],["2014-08-28",9447.77,9541.32,9354.23,9354.23,1083120],["2014-08-29",9447.77,9634.86,9354.23,9541.32,1160610],["2014-09-03",9821.94,9915.48,9634.86,9728.4,2154190],["2014-09-04",9728.4,9728.4,9541.32,9541.32,1051780],["2014-09-05",9634.86,9728.4,9541.32,9728.4,1001470],["2014-09-08",9821.94,9821.94,9541.32,9541.32,1128190],["2014-09-09",9541.32,9541.32,8980.06,8980.06,1812380],["2014-09-10",9073.6,9260.69,8792.98,9073.6,720210],["2014-09-11",9167.15,9260.69,8980.06,9073.6,598160],["2014-09-12",9073.6,9260.69,8980.06,9167.15,763910],["2014-09-15",9260.69,9260.69,8980.06,8980.06,1128660],["2014-09-16",8886.52,8980.06,8792.98,8886.52,797940],["2014-09-17",8980.06,9167.15,8886.52,9073.6,840450],["2014-09-18",9073.6,9167.15,8792.98,8792.98,777610],["2014-09-19",8792.98,8980.06,8792.98,8792.98,621080],["2014-09-22",8886.52,8980.06,8792.98,8792.98,378450],["2014-09-23",8792.98,9167.15,8699.43,8792.98,796250],["2014-09-24",8980.06,9073.6,8792.98,8886.52,440360],["2014-09-25",8886.52,9073.6,8792.98,8980.06,768660],["2014-09-26",8980.06,9073.6,8886.52,8886.52,766640],["2014-09-29",8886.52,8980.06,8792.98,8792.98,405270],["2014-09-30",8792.98,8886.52,8699.43,8792.98,597570],["2014-10-01",8886.52,9073.6,8886.52,8980.06,982520],["2014-10-02",8980.06,9260.69,8980.06,9167.15,1230510],["2014-10-03",9260.69,9354.23,9167.15,9167.15,1416570],["2014-10-06",9167.15,9728.4,9167.15,9728.4,2098970],["2014-10-07",10383.2,10383.2,10102.57,10196.11,5063400],["2014-10-08",10009.03,10102.57,9821.94,10009.03,1625050],["2014-10-09",10009.03,10663.82,9821.94,10570.28,3255990],["2014-10-10",10570.28,10570.28,10102.57,10289.65,1705530],["2014-10-13",10102.57,10289.65,10009.03,10196.11,785120],["2014-10-14",10196.11,10289.65,9634.86,9634.86,2046870],["2014-10-15",9541.32,9728.4,9447.77,9634.86,1107100],["2014-10-16",9541.32,9541.32,9167.15,9260.69,1344910],["2014-10-17",9260.69,9821.94,9167.15,9821.94,1256700],["2014-10-20",9915.48,10009.03,9821.94,9915.48,1258550],["2014-10-21",9915.48,10009.03,9728.4,9821.94,693920],["2014-10-22",9915.48,10102.57,9728.4,9821.94,1021310],["2014-10-23",9728.4,10383.2,9728.4,10009.03,2489600],["2014-10-24",9821.94,10196.11,9728.4,9915.48,1169130],["2014-10-27",9915.48,10102.57,9728.4,9728.4,1411560],["2014-10-28",9821.94,9915.48,9541.32,9634.86,1039410],["2014-10-29",9728.4,10009.03,9728.4,10009.03,939890],["2014-10-30",9915.48,10663.82,9821.94,10663.82,8171940],["2014-10-31",10757.37,11318.62,10757.37,11037.99,4213710],["2014-11-03",11131.53,11692.79,11131.53,11225.08,3405060],["2014-11-04",11131.53,11973.42,11037.99,11879.87,5832500],["2014-11-05",11973.42,12441.13,11505.7,12160.5,4951910],["2014-11-06",12347.58,12721.75,11879.87,12254.04,2210700],["2014-11-07",12160.5,12441.13,11973.42,11973.42,4477870],["2014-11-10",12254.04,12628.21,12066.96,12441.13,4162150],["2014-11-11",12441.13,12815.3,12254.04,12347.58,2780760],["2014-11-12",12347.58,12534.67,12160.5,12347.58,2952910],["2014-11-13",12534.67,12815.3,11879.87,11879.87,5368410],["2014-11-14",11692.79,11879.87,11318.62,11318.62,5819930],["2014-11-17",11692.79,12066.96,11692.79,12066.96,2435780],["2014-11-18",12347.58,12534.67,11692.79,11692.79,4024150],["2014-11-19",11786.33,11879.87,11318.62,11692.79,3025250],["2014-11-20",11973.42,12066.96,11692.79,11879.87,2422710],["2014-11-21",11879.87,11879.87,11131.53,11131.53,4563250],["2014-11-24",10850.91,11037.99,10383.2,10570.28,6603210],["2014-11-25",10663.82,11225.08,10570.28,10850.91,1796300],["2014-11-26",11037.99,11131.53,10663.82,10850.91,2899240],["2014-11-27",10850.91,10944.45,10570.28,10944.45,2363350],["2014-11-28",11037.99,11599.25,11037.99,11318.62,3898590],["2014-12-01",11225.08,11505.7,11037.99,11037.99,1682490],["2014-12-02",11037.99,11225.08,11037.99,11037.99,1084650],["2014-12-03",11037.99,11225.08,10850.91,11037.99,2201190],["2014-12-04",11037.99,11225.08,11037.99,11037.99,1460260],["2014-12-05",11037.99,11131.53,10850.91,10944.45,1391510],["2014-12-08",10944.45,10944.45,10570.28,10570.28,1961340],["2014-12-09",10570.28,10663.82,9915.48,9915.48,4833090],["2014-12-10",9915.48,10289.65,9354.23,10102.57,2916110],["2014-12-11",9915.48,10196.11,9634.86,9728.4,1828900],["2014-12-12",9728.4,10102.57,9728.4,10009.03,1826350],["2014-12-15",9915.48,10476.74,9915.48,10196.11,2099380],["2014-12-16",10102.57,10383.2,9915.48,9915.48,2553980],["2014-12-17",10102.57,10196.11,9354.23,9541.32,4125960],["2014-12-18",9821.94,10009.03,9728.4,10009.03,1420240],["2014-12-19",10009.03,10102.57,9541.32,9541.32,1729720],["2014-12-22",9634.86,9728.4,9541.32,9634.86,1519440],["2014-12-23",9634.86,9821.94,9541.32,9541.32,1392700],["2014-12-24",9634.86,9728.4,9447.77,9541.32,908200],["2014-12-25",9541.32,9541.32,8980.06,9073.6,2188550],["2014-12-26",8980.06,9073.6,8512.35,8512.35,2921700],["2014-12-29",8418.81,8699.43,7951.1,7951.1,2714790],["2014-12-30",7951.1,8325.27,7576.93,8325.27,2453380],["2014-12-31",8418.81,8886.52,8418.81,8886.52,2006450],["2015-01-05",8980.06,9167.15,8792.98,8980.06,2289510],["2015-01-06",8699.43,9354.23,8605.89,9354.23,2857690],["2015-01-07",9260.69,9541.32,9073.6,9073.6,2120480],["2015-01-08",9167.15,9167.15,8792.98,8886.52,1771620],["2015-01-09",8886.52,9167.15,8886.52,8980.06,1616890],["2015-01-12",8980.06,9073.6,8699.43,8792.98,1535760],["2015-01-13",8699.43,8980.06,8699.43,8886.52,1205640],["2015-01-14",8886.52,9354.23,8699.43,9260.69,3519180],["2015-01-15",9354.23,9541.32,9260.69,9260.69,2171670],["2015-01-16",9354.23,9541.32,9167.15,9167.15,2488590],["2015-01-19",9260.69,9260.69,8980.06,8980.06,1433100],["2015-01-20",8980.06,9167.15,8980.06,9073.6,753140],["2015-01-21",9073.6,9167.15,8980.06,8980.06,1143740],["2015-01-22",8980.06,9073.6,8886.52,9073.6,941140],["2015-01-23",9167.15,9541.32,9073.6,9354.23,4218240],["2015-01-26",9447.77,9821.94,9447.77,9634.86,4032040],["2015-01-27",9541.32,9728.4,9167.15,9354.23,2976840],["2015-01-28",9354.23,9447.77,9167.15,9167.15,2183240],["2015-01-29",9260.69,9354.23,9073.6,9354.23,1750390],["2015-01-30",9354.23,9354.23,9073.6,9073.6,2098250],["2015-02-02",9073.6,9073.6,8699.43,8699.43,1178270],["2015-02-03",8792.98,8886.52,8512.35,8512.35,1546840],["2015-02-04",8605.89,8699.43,8418.81,8605.89,1309370],["2015-02-05",8605.89,8792.98,8512.35,8699.43,1110200],["2015-02-06",8792.98,8792.98,8605.89,8605.89,646900],["2015-02-09",8605.89,8699.43,8418.81,8512.35,606520],["2015-02-10",8418.81,8699.43,8418.81,8512.35,951230],["2015-02-11",8605.89,8792.98,8605.89,8792.98,694930],["2015-02-12",8886.52,9073.6,8699.43,8792.98,1050070],["2015-02-13",8886.52,9167.15,8792.98,8980.06,1135060],["2015-02-24",8980.06,9073.6,8886.52,8980.06,696600],["2015-02-25",9073.6,9073.6,8792.98,8792.98,1049960],["2015-02-26",8792.98,8886.52,8699.43,8886.52,908550],["2015-02-27",8886.52,8980.06,8792.98,8886.52,1382230],["2015-03-02",8792.98,8886.52,8699.43,8792.98,718740],["2015-03-03",8792.98,9167.15,8792.98,9073.6,2372630],["2015-03-04",9260.69,9260.69,9073.6,9073.6,1187160],["2015-03-05",9167.15,9260.69,9073.6,9073.6,1308050],["2015-03-06",9073.6,9167.15,8980.06,9167.15,1370360],["2015-03-09",9073.6,9167.15,8886.52,8886.52,1831790],["2015-03-10",8886.52,9073.6,8886.52,8886.52,1425670],["2015-03-11",8980.06,8980.06,8792.98,8792.98,883330],["2015-03-12",8886.52,8886.52,8699.43,8886.52,850260],["2015-03-13",8886.52,8980.06,8792.98,8792.98,651360],["2015-03-16",8886.52,8886.52,8699.43,8792.98,706790],["2015-03-17",8792.98,8980.06,8792.98,8792.98,1049760],["2015-03-18",8886.52,8980.06,8792.98,8792.98,1049570],["2015-03-19",8886.52,8980.06,8792.98,8792.98,1187370],["2015-03-20",8792.98,8886.52,8699.43,8792.98,820810],["2015-03-23",8886.52,8980.06,8605.89,8605.89,1383440],["2015-03-24",8605.89,8699.43,8418.81,8699.43,1295770],["2015-03-25",8699.43,8699.43,8512.35,8512.35,575040],["2015-03-26",8512.35,8605.89,8418.81,8418.81,757480],["2015-03-27",8512.35,8605.89,8231.72,8325.27,1001460],["2015-03-30",8325.27,8418.81,7857.55,7951.1,1224520],["2015-03-31",7951.1,8231.72,7951.1,8044.64,1060140],["2015-04-01",8044.64,8044.64,7483.38,7576.93,2625220],["2015-04-02",7670.47,7951.1,7483.38,7951.1,1293090],["2015-04-03",7857.55,7951.1,7764.01,7857.55,570540],["2015-04-06",7764.01,7857.55,7576.93,7576.93,524010],["2015-04-07",7670.47,7951.1,7576.93,7857.55,1307590],["2015-04-08",7951.1,8044.64,7857.55,7857.55,731830],["2015-04-09",7764.01,8044.64,7764.01,7951.1,593240],["2015-04-10",8044.64,8325.27,7951.1,8138.18,1792900],["2015-04-13",8138.18,8231.72,7951.1,8044.64,578300],["2015-04-14",7951.1,8044.64,7764.01,7764.01,650750],["2015-04-15",7764.01,8044.64,7764.01,7857.55,942020],["2015-04-16",7857.55,8044.64,7857.55,7951.1,707580],["2015-04-17",7951.1,8044.64,7857.55,7951.1,635520],["2015-04-20",7951.1,8044.64,7764.01,7857.55,530050],["2015-04-21",7857.55,7951.1,7764.01,7857.55,528140],["2015-04-22",7857.55,7857.55,7670.47,7764.01,413240],["2015-04-23",7764.01,7764.01,7576.93,7670.47,528610],["2015-04-24",7576.93,7764.01,7576.93,7576.93,424100],["2015-04-27",7670.47,7670.47,7389.84,7483.38,549270],["2015-05-04",7576.93,7576.93,7015.67,7015.67,1799260],["2015-05-05",6922.13,7015.67,6547.96,6828.59,1175880],["2015-05-06",6828.59,6922.13,6360.88,6360.88,1431960],["2015-05-07",6080.25,6641.5,6080.25,6360.88,1680600],["2015-05-08",6360.88,6735.05,6360.88,6735.05,1410560],["2015-05-11",6828.59,7015.67,6641.5,6641.5,854200],["2015-05-12",6641.5,6735.05,6547.96,6547.96,937300],["2015-05-13",6641.5,6641.5,6360.88,6641.5,611340],["2015-05-14",6641.5,6641.5,6454.42,6454.42,694080],["2015-05-15",6454.42,6735.05,6454.42,6454.42,1606330],["2015-05-18",6454.42,6454.42,6173.79,6267.33,1334570],["2015-05-19",6360.88,6454.42,6267.33,6454.42,601890],["2015-05-20",6547.96,6828.59,6454.42,6828.59,1707930],["2015-05-21",6922.13,6922.13,6735.05,6828.59,1277580],["2015-05-22",6735.05,7015.67,6735.05,6828.59,1078120],["2015-05-25",6828.59,7296.3,6828.59,7296.3,1978960],["2015-05-26",7483.38,7670.47,7389.84,7389.84,2246190],["2015-05-27",7296.3,7483.38,7202.76,7296.3,999060],["2015-05-28",7296.3,7670.47,7296.3,7483.38,1871650],["2015-05-29",7483.38,7483.38,7202.76,7202.76,1325150],["2015-06-01",7296.3,7389.84,7202.76,7202.76,1121780],["2015-06-02",7296.3,7296.3,7109.22,7109.22,1619560],["2015-06-03",7109.22,7296.3,7109.22,7202.76,1060090],["2015-06-04",7202.76,7389.84,7202.76,7389.84,865000],["2015-06-05",7389.84,7576.93,7296.3,7576.93,1340900],["2015-06-08",7576.93,8044.64,7576.93,7764.01,2715310],["2015-06-09",7670.47,7764.01,7483.38,7576.93,1684280],["2015-06-10",7576.93,7670.47,7389.84,7576.93,1055860],["2015-06-11",7764.01,7951.1,7576.93,7764.01,2466910],["2015-06-12",7857.55,7951.1,7670.47,7857.55,735950],["2015-06-15",7764.01,7857.55,7670.47,7670.47,912480],["2015-06-16",7670.47,7764.01,7389.84,7389.84,1413630],["2015-06-17",7389.84,7670.47,7296.3,7483.38,1587760],["2015-06-18",7576.93,7670.47,7389.84,7389.84,975180],["2015-06-19",7576.93,7670.47,7389.84,7483.38,1212520],["2015-06-22",7670.47,7764.01,7483.38,7576.93,1303660],["2015-06-23",7576.93,7576.93,7483.38,7483.38,814780],["2015-06-24",7576.93,7576.93,7389.84,7389.84,1753110],["2015-06-25",7483.38,7483.38,7296.3,7296.3,935430],["2015-06-26",7296.3,7389.84,7109.22,7109.22,1674020],["2015-06-29",7109.22,7109.22,6922.13,6922.13,1114290],["2015-06-30",6922.13,7389.84,6828.59,7109.22,1516040],["2015-07-01",7202.76,7296.3,7015.67,7015.67,693680],["2015-07-02",7015.67,7109.22,7015.67,7015.67,780860],["2015-07-03",7202.76,7202.76,7015.67,7109.22,1319530],["2015-07-06",7202.76,7389.84,7202.76,7296.3,1393550],["2015-07-07",7296.3,7296.3,7109.22,7202.76,1012440],["2015-07-08",7202.76,7296.3,6922.13,7109.22,1163710],["2015-07-09",7015.67,7109.22,6922.13,7015.67,801300],["2015-07-10",7015.67,7109.22,6828.59,6922.13,1418300],["2015-07-13",6922.13,7015.67,6828.59,6828.59,1097680],["2015-07-14",6828.59,6922.13,6641.5,6641.5,947660],["2015-07-15",6735.05,6735.05,6547.96,6547.96,524610],["2015-07-16",6547.96,6547.96,6454.42,6547.96,871610],["2015-07-17",6641.5,6828.59,6641.5,6641.5,520240],["2015-07-20",6641.5,6641.5,6454.42,6547.96,360760],["2015-07-21",6547.96,6641.5,6454.42,6454.42,435460],["2015-07-22",6454.42,6641.5,6360.88,6641.5,590300],["2015-07-23",6641.5,6641.5,6360.88,6360.88,655210],["2015-07-24",6454.42,6454.42,6267.33,6360.88,669900],["2015-07-27",6360.88,6547.96,6267.33,6454.42,600800],["2015-07-28",6454.42,6641.5,6360.88,6547.96,942510],["2015-07-29",6547.96,6641.5,6360.88,6360.88,582890],["2015-07-30",6454.42,6735.05,6454.42,6735.05,805200],["2015-07-31",6735.05,6828.59,6547.96,6547.96,462780],["2015-08-03",6547.96,6547.96,6267.33,6267.33,399690],["2015-08-04",6360.88,6547.96,6360.88,6454.42,637180],["2015-08-05",6547.96,6828.59,6547.96,6828.59,1123490],["2015-08-06",7015.67,7296.3,7015.67,7015.67,2722880],["2015-08-07",7015.67,7109.22,6922.13,7015.67,778580],["2015-08-10",7015.67,7109.22,6828.59,6828.59,379640],["2015-08-11",6922.13,6922.13,6641.5,6735.05,812000],["2015-08-12",6735.05,6735.05,6547.96,6641.5,1030510],["2015-08-13",6641.5,6641.5,6360.88,6454.42,1077290],["2015-08-14",6454.42,6547.96,6267.33,6360.88,661990],["2015-08-17",6360.88,6454.42,6267.33,6267.33,637510],["2015-08-18",6267.33,6360.88,6173.79,6360.88,269540],["2015-08-19",6267.33,6360.88,6173.79,6173.79,588190],["2015-08-20",6173.79,6360.88,6173.79,6173.79,739770],["2015-08-21",6173.79,6173.79,5799.62,5986.71,1511460],["2015-08-24",5893.17,5893.17,5612.54,5612.54,863600],["2015-08-25",5331.91,5519.0,5238.37,5238.37,1635460],["2015-08-26",5238.37,5519.0,5144.83,5425.45,1091480],["2015-08-27",5519.0,5706.08,5425.45,5519.0,787920],["2015-08-28",5706.08,5893.17,5706.08,5893.17,2308760],["2015-08-31",5799.62,5986.71,5706.08,5706.08,762200],["2015-09-01",5706.08,5986.71,5612.54,5706.08,477380],["2015-09-03",5799.62,5799.62,5519.0,5612.54,696150],["2015-09-04",5612.54,5706.08,5519.0,5612.54,402520],["2015-09-07",5612.54,5612.54,5425.45,5425.45,331250],["2015-09-08",5425.45,5799.62,5425.45,5706.08,951750],["2015-09-09",5706.08,5893.17,5706.08,5706.08,615920],["2015-09-10",5706.08,5799.62,5612.54,5799.62,474730],["2015-09-11",5799.62,5799.62,5612.54,5799.62,1759240],["2015-09-14",5612.54,5799.62,5519.0,5519.0,2308790],["2015-09-15",5519.0,5612.54,5425.45,5519.0,471580],["2015-09-16",5612.54,5706.08,5425.45,5425.45,6148650],["2015-09-17",5519.0,5612.54,5425.45,5519.0,4637370],["2015-09-18",5612.54,5706.08,5519.0,5706.08,3063370],["2015-09-21",5706.08,5893.17,5612.54,5799.62,6235780],["2015-09-22",5893.17,6080.25,5893.17,5893.17,3547450],["2015-09-23",5799.62,5986.71,5706.08,5893.17,1493050],["2015-09-24",5893.17,6267.33,5893.17,6173.79,2846540],["2015-09-25",6173.79,6173.79,5893.17,6080.25,943420],["2015-09-28",5986.71,6080.25,5799.62,5799.62,4027130],["2015-09-29",5706.08,5893.17,5706.08,5799.62,1126900],["2015-09-30",5893.17,5986.71,5706.08,5706.08,2394080],["2015-10-01",5799.62,5799.62,5612.54,5706.08,3440410],["2015-10-02",5706.08,5799.62,5612.54,5706.08,317650],["2015-10-05",5799.62,5799.62,5706.08,5799.62,893340],["2015-10-06",5893.17,6080.25,5799.62,5986.71,1126000],["2015-10-07",5986.71,6173.79,5893.17,5893.17,769840],["2015-10-08",5893.17,6173.79,5893.17,6080.25,2000260],["2015-10-09",6173.79,6360.88,6080.25,6080.25,1782620],["2015-10-12",6080.25,6173.79,5986.71,6080.25,694620],["2015-10-13",5986.71,6080.25,5893.17,5986.71,715080],["2015-10-14",5893.17,5986.71,5799.62,5799.62,882330],["2015-10-15",5893.17,5986.71,5799.62,5986.71,652010],["2015-10-16",5986.71,6080.25,5893.17,5893.17,953710],["2015-10-19",5893.17,6080.25,5893.17,5986.71,695290],["2015-10-20",5986.71,5986.71,5799.62,5799.62,359520],["2015-10-21",5799.62,5893.17,5706.08,5706.08,633640],["2015-10-22",5799.62,5893.17,5706.08,5799.62,413430],["2015-10-23",5799.62,5986.71,5799.62,5799.62,826750],["2015-10-26",5893.17,5893.17,5706.08,5706.08,3341980],["2015-10-27",5706.08,5893.17,5706.08,5706.08,485560],["2015-10-28",5799.62,6080.25,5799.62,6080.25,2568830],["2015-10-29",6173.79,6267.33,6080.25,6173.79,2039570],["2015-10-30",6173.79,6173.79,5986.71,6080.25,727050],["2015-11-02",5986.71,6173.79,5893.17,5893.17,1307670],["2015-11-03",6028.71,6124.4,5837.32,6028.71,785730],["2015-11-04",6028.71,6124.4,5933.01,5933.01,990430],["2015-11-05",5933.01,6124.4,5933.01,6028.71,1130060],["2015-11-06",6028.71,6028.71,5837.32,5933.01,1095590],["2015-11-09",5933.01,6220.1,5933.01,6124.4,990240],["2015-11-10",6028.71,6124.4,5933.01,5933.01,501920],["2015-11-11",5933.01,6028.71,5933.01,5933.01,577370],["2015-11-12",5837.32,6028.71,5741.63,5933.01,1500630],["2015-11-13",5837.32,6028.71,5837.32,5933.01,949070],["2015-11-16",5837.32,5933.01,5741.63,5837.32,1648840],["2015-11-17",5741.63,6028.71,5741.63,5933.01,1809690],["2015-11-18",5837.32,5933.01,5837.32,5933.01,247940],["2015-11-19",5837.32,5933.01,5837.32,5837.32,1463830],["2015-11-20",5837.32,6028.71,5837.32,5933.01,1331210],["2015-11-23",5933.01,6028.71,5933.01,6028.71,808440],["2015-11-24",6028.71,6028.71,5837.32,5933.01,982690],["2015-11-25",5837.32,5933.01,5837.32,5933.01,1095000],["2015-11-26",5837.32,6220.1,5837.32,6124.4,2947150],["2015-11-27",6028.71,6124.4,5837.32,5837.32,1255630],["2015-11-30",5741.63,6028.71,5741.63,5933.01,927110],["2015-12-01",5837.32,5933.01,5741.63,5837.32,793080],["2015-12-02",5741.63,5933.01,5741.63,5933.01,552340],["2015-12-03",5837.32,5933.01,5741.63,5933.01,705760],["2015-12-04",5837.32,5933.01,5741.63,5837.32,764750],["2015-12-07",5741.63,5837.32,5741.63,5741.63,635170],["2015-12-08",5741.63,5933.01,5645.93,5837.32,1048540],["2015-12-09",5837.32,5837.32,5645.93,5741.63,553440],["2015-12-10",5741.63,5741.63,5550.24,5550.24,898120],["2015-12-11",5550.24,5645.93,5454.55,5550.24,783800],["2015-12-14",5550.24,5645.93,5358.85,5358.85,961000],["2015-12-15",5358.85,5454.55,5263.16,5358.85,1451990],["2015-12-16",5454.55,5550.24,5358.85,5358.85,832480],["2015-12-17",5454.55,5454.55,5358.85,5358.85,407100],["2015-12-18",5358.85,5454.55,5263.16,5263.16,652220],["2015-12-21",5263.16,5358.85,5071.77,5071.77,677000],["2015-12-22",5071.77,5167.46,4976.08,4976.08,1064960],["2015-12-23",4976.08,5167.46,4976.08,4976.08,1060820],["2015-12-24",5071.77,5167.46,4976.08,4976.08,255040],["2015-12-25",5071.77,5071.77,4784.69,4880.38,1326400],["2015-12-28",4976.08,4976.08,4593.3,4593.3,3997580],["2015-12-29",4593.3,4784.69,4497.61,4593.3,2284210],["2015-12-30",4689.0,4784.69,4497.61,4497.61,1646600],["2015-12-31",4593.3,4593.3,4210.53,4210.53,7912970],["2016-01-04",4306.22,4401.91,4210.53,4210.53,3427940],["2016-01-05",4210.53,4210.53,3923.44,4114.83,1995810],["2016-01-06",4019.14,4114.83,3923.44,3923.44,1893690],["2016-01-07",3923.44,3923.44,3732.06,3732.06,3770420],["2016-01-08",3732.06,3827.75,3540.67,3636.36,3425340],["2016-01-11",3636.36,3827.75,3540.67,3827.75,2341640],["2016-01-12",3732.06,4019.14,3732.06,4019.14,3054180],["2016-01-13",4114.83,4114.83,3923.44,3923.44,3360940],["2016-01-14",3923.44,4019.14,3827.75,3827.75,3372020],["2016-01-15",3923.44,4019.14,3827.75,3923.44,2202210],["2016-01-18",3827.75,3923.44,3732.06,3923.44,2662950],["2016-01-19",3923.44,4114.83,3827.75,4114.83,1144850],["2016-01-20",4019.14,4114.83,3923.44,3923.44,965340],["2016-01-21",3923.44,4114.83,3827.75,3923.44,2502540],["2016-01-22",4019.14,4114.83,3923.44,4114.83,2631310],["2016-01-25",4210.53,4401.91,4114.83,4401.91,2162540],["2016-01-26",4306.22,4593.3,4210.53,4497.61,1940310],["2016-01-27",4497.61,4784.69,4497.61,4689.0,1687280],["2016-01-28",4689.0,4784.69,4593.3,4593.3,858270],["2016-01-29",4593.3,4784.69,4497.61,4593.3,4449400],["2016-02-01",4689.0,4880.38,4689.0,4784.69,3052710],["2016-02-02",4880.38,4880.38,4593.3,4784.69,1764500],["2016-02-03",4689.0,4880.38,4689.0,4784.69,2303320],["2016-02-04",4880.38,4976.08,4784.69,4880.38,2188540],["2016-02-05",4880.38,4976.08,4880.38,4880.38,1700380],["2016-02-15",4784.69,5167.46,4784.69,5071.77,2095130],["2016-02-16",5167.46,5358.85,5071.77,5263.16,2350380],["2016-02-17",5263.16,5358.85,5167.46,5263.16,1717110],["2016-02-18",5358.85,5550.24,5263.16,5454.55,2602280],["2016-02-19",5454.55,5645.93,5358.85,5550.24,1894250],["2016-02-22",5550.24,5645.93,5454.55,5550.24,2154920],["2016-02-23",5550.24,5837.32,5358.85,5741.63,5215390],["2016-02-24",5741.63,6028.71,5741.63,5933.01,4076150],["2016-02-25",5933.01,6028.71,5645.93,5741.63,2230340],["2016-02-26",5741.63,5837.32,5645.93,5837.32,2140880],["2016-02-29",5837.32,6028.71,5741.63,5933.01,2565300],["2016-03-01",5933.01,6028.71,5741.63,5837.32,2267260],["2016-03-02",5837.32,5933.01,5741.63,5837.32,2597920],["2016-03-03",5837.32,5933.01,5741.63,5741.63,2090130],["2016-03-04",5741.63,5741.63,5358.85,5741.63,6784880],["2016-03-07",5550.24,5837.32,5550.24,5550.24,829440],["2016-03-08",5454.55,5550.24,5358.85,5454.55,772190],["2016-03-09",5550.24,5741.63,5550.24,5645.93,1681110],["2016-03-10",5645.93,5741.63,5550.24,5741.63,1689230],["2016-03-11",5645.93,5741.63,5550.24,5550.24,1559080],["2016-03-14",5550.24,5645.93,5454.55,5454.55,1398720],["2016-03-15",5454.55,5550.24,5358.85,5454.55,626070],["2016-03-16",5454.55,5550.24,5358.85,5454.55,939320],["2016-03-17",5454.55,5645.93,5454.55,5454.55,649240],["2016-03-18",5454.55,5645.93,5454.55,5454.55,946020],["2016-03-21",5454.55,5645.93,5454.55,5550.24,1206150],["2016-03-22",5550.24,5550.24,5454.55,5550.24,827090],["2016-03-23",5454.55,5550.24,5454.55,5454.55,371280],["2016-03-24",5454.55,5454.55,5167.46,5167.46,1468830],["2016-03-25",5071.77,5071.77,4880.38,4880.38,4192200],["2016-03-28",4880.38,5071.77,4880.38,4976.08,1381650],["2016-03-29",4976.08,5071.77,4689.0,4880.38,967550],["2016-03-30",4880.38,4880.38,4593.3,4593.3,2675380],["2016-03-31",4593.3,4593.3,4306.22,4306.22,2867080],["2016-04-01",4114.83,4306.22,4114.83,4210.53,3424480],["2016-04-04",4210.53,4306.22,4114.83,4114.83,1766290],["2016-04-05",4114.83,4401.91,4114.83,4306.22,4067270],["2016-04-06",4306.22,4401.91,4210.53,4210.53,4492860],["2016-04-07",4306.22,4497.61,4114.83,4114.83,10939460],["2016-04-08",4210.53,4401.91,4210.53,4306.22,4677230],["2016-04-11",4401.91,4593.3,4401.91,4593.3,3650650],["2016-04-12",4689.0,4784.69,4593.3,4593.3,4381780],["2016-04-13",4593.3,4689.0,4497.61,4593.3,2744790],["2016-04-14",4593.3,4689.0,4497.61,4593.3,2618560],["2016-04-15",4497.61,4593.3,4401.91,4401.91,2529560],["2016-04-19",4401.91,4401.91,4210.53,4210.53,3542920],["2016-04-20",4306.22,4497.61,4210.53,4306.22,3323400],["2016-04-21",4306.22,4401.91,4306.22,4401.91,509400],["2016-04-22",4306.22,4593.3,4210.53,4497.61,6202000],["2016-04-25",4593.3,4689.0,4401.91,4497.61,3544690],["2016-04-26",4497.61,4593.3,4401.91,4401.91,1693660],["2016-04-27",4401.91,4593.3,4306.22,4401.91,2968940],["2016-04-28",4401.91,4497.61,4306.22,4306.22,1552020],["2016-04-29",4306.22,4401.91,4306.22,4401.91,542700],["2016-05-04",4401.91,4401.91,4210.53,4306.22,1853790],["2016-05-05",4306.22,4401.91,4210.53,4306.22,1218430],["2016-05-06",4210.53,4401.91,4114.83,4210.53,1747950],["2016-05-09",4306.22,4306.22,4019.14,4114.83,1764890],["2016-05-10",4114.83,4210.53,3923.44,4019.14,1744000],["2016-05-11",4019.14,4210.53,4019.14,4210.53,1306410],["2016-05-12",4306.22,4401.91,4210.53,4210.53,1019080],["2016-05-13",4210.53,4306.22,4114.83,4210.53,1743300],["2016-05-16",4210.53,4306.22,4114.83,4114.83,1454360],["2016-05-17",4210.53,4306.22,4114.83,4210.53,1330360],["2016-05-18",4306.22,4401.91,4210.53,4210.53,1762680],["2016-05-19",4306.22,4497.61,4210.53,4497.61,4485350],["2016-05-20",4497.61,4593.3,4306.22,4306.22,1245530],["2016-05-23",4401.91,4497.61,4306.22,4306.22,1011700],["2016-05-24",4306.22,4497.61,4306.22,4497.61,1141320],["2016-05-25",4497.61,4497.61,4401.91,4401.91,675300],["2016-05-26",4401.91,4497.61,4306.22,4306.22,1491070],["2016-05-27",4401.91,4497.61,4306.22,4401.91,567160],["2016-05-30",4497.61,4689.0,4497.61,4689.0,2151780],["2016-05-31",4784.69,4880.38,4689.0,4784.69,2119840],["2016-06-01",4689.0,4976.08,4689.0,4880.38,2537930],["2016-06-02",4784.69,5167.46,4689.0,5167.46,5005830],["2016-06-03",5263.16,5454.55,5167.46,5263.16,3602490],["2016-06-06",5263.16,5454.55,5167.46,5358.85,2641470],["2016-06-07",5358.85,5358.85,5263.16,5263.16,1810590],["2016-06-08",5550.24,5550.24,5550.24,5550.24,3581480],["2016-06-09",5933.01,5933.01,5645.93,5837.32,8029920],["2016-06-10",5837.32,5933.01,5741.63,5741.63,2436690],["2016-06-13",5645.93,5645.93,5358.85,5358.85,3073260],["2016-06-14",5358.85,5645.93,5263.16,5645.93,3002970],["2016-06-15",5741.63,5933.01,5645.93,5837.32,3377840],["2016-06-16",5837.32,5933.01,5741.63,5741.63,1575840],["2016-06-17",5645.93,5837.32,5550.24,5645.93,2750060],["2016-06-20",5645.93,5933.01,5645.93,5741.63,1724140],["2016-06-21",5741.63,5933.01,5645.93,5741.63,2465900],["2016-06-22",5741.63,5741.63,5454.55,5454.55,2680190],["2016-06-23",5454.55,5645.93,5454.55,5454.55,2331670],["2016-06-24",5358.85,5454.55,5167.46,5263.16,7010130],["2016-06-27",5167.46,5167.46,4976.08,4976.08,2147180],["2016-06-28",4880.38,5071.77,4880.38,4976.08,1513800],["2016-06-29",5071.77,5167.46,4976.08,4976.08,1289730],["2016-06-30",5071.77,5071.77,4976.08,5071.77,1143860],["2016-07-01",5071.77,5167.46,4976.08,4976.08,682710],["2016-07-04",4976.08,5167.46,4976.08,5167.46,2068640],["2016-07-05",5167.46,5263.16,4880.38,4880.38,2991940],["2016-07-06",4880.38,5071.77,4880.38,4976.08,1445150],["2016-07-07",4976.08,4976.08,4689.0,4784.69,5445090],["2016-07-08",4784.69,4880.38,4784.69,4784.69,1602360],["2016-07-11",4784.69,4880.38,4497.61,4497.61,3514650],["2016-07-12",4497.61,4593.3,4401.91,4401.91,1063590],["2016-07-13",4401.91,4689.0,4401.91,4593.3,2545270],["2016-07-14",4689.0,4689.0,4497.61,4497.61,1362610],["2016-07-15",4497.61,4593.3,4497.61,4497.61,880500],["2016-07-18",4593.3,4784.69,4593.3,4784.69,2621530],["2016-07-19",4976.08,5071.77,4880.38,5071.77,4648185],["2016-07-20",5071.77,5167.46,4880.38,5167.46,2630440],["2016-07-21",5167.46,5358.85,5071.77,5263.16,3137910],["2016-07-22",5167.46,5167.46,4976.08,5167.46,1705090],["2016-07-25",5167.46,5263.16,4976.08,5263.16,2035220],["2016-07-26",5358.85,5454.55,5167.46,5358.85,3132590],["2016-07-27",5263.16,5454.55,5071.77,5263.16,2465500],["2016-07-28",5167.46,5263.16,5071.77,5263.16,1334380],["2016-07-29",5263.16,5550.24,5263.16,5358.85,3290510],["2016-08-01",5454.55,5454.55,5071.77,5358.85,3046090],["2016-08-02",5167.46,5263.16,5071.77,5071.77,1588630],["2016-08-03",4880.38,5071.77,4784.69,4784.69,1623810],["2016-08-04",4689.0,4976.08,4497.61,4497.61,2341680],["2016-08-05",4401.91,4497.61,4210.53,4306.22,5029190],["2016-08-08",4210.53,4306.22,4019.14,4114.83,3219600],["2016-08-09",4114.83,4401.91,4114.83,4210.53,1255170],["2016-08-10",4210.53,4497.61,4114.83,4114.83,2550740],["2016-08-11",4210.53,4401.91,4019.14,4114.83,5437880],["2016-08-12",4210.53,4306.22,4114.83,4210.53,2289650],["2016-08-15",4210.53,4210.53,4114.83,4114.83,1174870],["2016-08-16",4114.83,4114.83,3923.44,4019.14,4378510],["2016-08-17",3923.44,4019.14,3923.44,3923.44,1239090],["2016-08-18",3923.44,3923.44,3827.75,3827.75,2619110],["2016-08-19",3923.44,3923.44,3827.75,3923.44,2193080],["2016-08-22",3923.44,3923.44,3827.75,3827.75,1955850],["2016-08-23",3827.75,3827.75,3732.06,3732.06,2008340],["2016-08-24",3827.75,3923.44,3827.75,3923.44,1474420],["2016-08-25",4114.83,4114.83,4114.83,4114.83,703720],["2016-08-26",4210.53,4306.22,4019.14,4019.14,2198240],["2016-08-29",4019.14,4114.83,3923.44,3923.44,1446760],["2016-08-30",4019.14,4019.14,3923.44,4019.14,616020],["2016-08-31",4019.14,4114.83,3923.44,4019.14,1299050],["2016-09-01",4019.14,4019.14,3923.44,3923.44,474850],["2016-09-05",3923.44,4019.14,3827.75,4019.14,767830],["2016-09-06",4019.14,4114.83,3923.44,4019.14,775950],["2016-09-07",4019.14,4019.14,3923.44,3923.44,772990],["2016-09-08",3923.44,4114.83,3923.44,4019.14,1397050],["2016-09-09",4114.83,4114.83,3923.44,4019.14,555230],["2016-09-12",3923.44,4000.0,3923.44,3923.44,1362540],["2016-09-13",3875.6,3923.44,3875.6,3875.6,1435530],["2016-09-14",3837.32,3866.03,3732.06,3779.9,2129220],["2016-09-15",3760.77,3779.9,3636.36,3636.36,2963650],["2016-09-16",3636.36,3712.92,3617.22,3617.22,1644380],["2016-09-19",3588.52,3732.06,3588.52,3732.06,1699790],["2016-09-20",3741.63,3923.44,3703.35,3722.49,2139380],["2016-09-21",3722.49,3808.61,3703.35,3779.9,2499637],["2016-09-22",3789.47,3866.03,3760.77,3827.75,927550],["2016-09-23",3818.18,3818.18,3732.06,3779.9,952150],["2016-09-26",3779.9,3818.18,3760.77,3779.9,619140],["2016-09-27",3779.9,3808.61,3712.92,3712.92,821810],["2016-09-28",3732.06,3741.63,3693.78,3693.78,948000],["2016-09-29",3693.78,3818.18,3693.78,3789.47,1651600],["2016-09-30",3789.47,3789.47,3732.06,3732.06,468820],["2016-10-03",3732.06,3789.47,3732.06,3751.2,576160],["2016-10-04",3770.33,3827.75,3732.06,3770.33,1150330],["2016-10-05",3770.33,3799.04,3712.92,3779.9,705600],["2016-10-06",3789.47,4038.28,3789.47,4028.71,3450640],["2016-10-07",4019.14,4133.97,3971.29,4009.57,1960760],["2016-10-10",4009.57,4114.83,3971.29,4000.0,1641860],["2016-10-11",4000.0,4019.14,3837.32,3952.15,1821860],["2016-10-12",3923.44,4009.57,3885.17,3923.44,2931240],["2016-10-13",3923.44,4191.39,3913.88,4191.39,3151590],["2016-10-14",4468.9,4478.47,4258.37,4478.47,3428210],["2016-10-17",4478.47,4679.43,4411.48,4478.47,2338380],["2016-10-18",4401.91,4612.44,4363.64,4545.45,3505230],["2016-10-19",4545.45,4593.3,4430.62,4545.45,3445440],["2016-10-20",4497.61,4574.16,4354.07,4354.07,1449920],["2016-10-21",4306.22,4497.61,4210.53,4401.91,2704780],["2016-10-24",4354.07,4354.07,4114.83,4114.83,1457530],["2016-10-25",4114.83,4210.53,4114.83,4210.53,2569490],["2016-10-26",4210.53,4210.53,4086.12,4114.83,1161350],["2016-10-27",4114.83,4191.39,4038.28,4162.68,1173720],["2016-10-28",4133.97,4200.96,4114.83,4162.68,1758790],["2016-10-31",4210.53,4248.8,4086.12,4114.83,857720],["2016-11-01",4114.83,4143.54,4066.99,4076.56,888230],["2016-11-02",4076.56,4210.53,4076.56,4076.56,1661630],["2016-11-03",4114.83,4133.97,3971.29,3971.29,801540],["2016-11-04",3971.29,4066.99,3952.15,3980.86,920330],["2016-11-07",3923.44,3980.86,3913.88,3923.44,627560],["2016-11-08",3923.44,4066.99,3923.44,3933.01,307160],["2016-11-09",3942.58,4047.85,3693.78,3942.58,1339300],["2016-11-10",4009.57,4114.83,3933.01,4019.14,716990],["2016-11-11",4019.14,4066.99,3971.29,4019.14,378840],["2016-11-14",3971.29,4066.99,3952.15,4038.28,734220],["2016-11-15",4038.28,4057.42,3971.29,4000.0,494030],["2016-11-16",3990.43,4162.68,3990.43,4133.97,1755270],["2016-11-17",4133.97,4200.96,3846.89,4133.97,1489220],["2016-11-18",4143.54,4143.54,4076.56,4086.12,708380],["2016-11-21",4076.56,4095.69,4019.14,4019.14,628700],["2016-11-22",3952.15,4095.69,3952.15,4019.14,717380],["2016-11-23",4019.14,4066.99,4000.0,4019.14,419230],["2016-11-24",4028.71,4038.28,3980.86,3980.86,615930],["2016-11-25",3980.86,4000.0,3894.74,3894.74,1196040],["2016-11-28",3885.17,3894.74,3808.61,3827.75,1430400],["2016-11-29",3837.32,3866.03,3779.9,3827.75,859700],["2016-11-30",3837.32,3866.03,3789.47,3827.75,551840],["2016-12-01",3866.03,3904.31,3732.06,3779.9,903500],["2016-12-02",3789.47,3789.47,3674.64,3703.35,1116100],["2016-12-05",3703.35,3722.49,3521.53,3693.78,2198340],["2016-12-06",3521.53,3674.64,3435.41,3435.41,3677920],["2016-12-07",3196.17,3301.44,3196.17,3196.17,8675620],["2016-12-08",3349.28,3349.28,3157.89,3157.89,1587490],["2016-12-09",2985.65,3090.91,2937.8,2937.8,3022680],["2016-12-12",2736.84,2784.69,2736.84,2736.84,2337200],["2016-12-13",2545.45,2545.45,2545.45,2545.45,555030],["2016-12-14",2373.21,2717.7,2373.21,2545.45,5497370],["2016-12-15",2612.44,2612.44,2373.21,2373.21,2058710],["2016-12-16",2334.93,2449.76,2267.94,2421.05,890890],["2016-12-19",2421.05,2583.73,2421.05,2516.75,1825690],["2016-12-20",2516.75,2583.73,2507.18,2526.32,1675550],["2016-12-21",2535.89,2698.56,2535.89,2698.56,3395750],["2016-12-22",2775.12,2880.38,2650.72,2679.43,2070300],["2016-12-23",2679.43,2679.43,2593.3,2679.43,652920],["2016-12-26",2669.86,2698.56,2545.45,2545.45,909380],["2016-12-27",2545.45,2545.45,2468.9,2497.61,941600],["2016-12-28",2478.47,2669.86,2478.47,2545.45,820670],["2016-12-29",2574.16,2641.15,2516.75,2516.75,1332375],["2016-12-30",2516.75,2555.02,2507.18,2526.32,480200],["2017-01-03",2526.32,2574.16,2507.18,2516.75,849750],["2017-01-04",2516.75,2564.59,2478.47,2478.47,1245610],["2017-01-05",2459.33,2497.61,2449.76,2459.33,1382090],["2017-01-06",2449.76,2478.47,2440.19,2449.76,875540],["2017-01-09",2449.76,2478.47,2430.62,2440.19,400480],["2017-01-10",2440.19,2459.33,2430.62,2430.62,558440],["2017-01-11",2430.62,2507.18,2401.91,2401.91,1008060],["2017-01-12",2401.91,2440.19,2401.91,2411.48,786600],["2017-01-13",2421.05,2440.19,2392.34,2440.19,718050],["2017-01-16",2440.19,2449.76,2401.91,2401.91,628540],["2017-01-17",2392.34,2421.05,2363.64,2363.64,795820],["2017-01-18",2363.64,2382.78,2334.93,2334.93,734850],["2017-01-19",2334.93,2344.5,2277.51,2287.08,1096090],["2017-01-20",2277.51,2296.65,2248.8,2258.37,417980],["2017-01-23",2354.07,2392.34,2287.08,2354.07,881920],["2017-01-24",2354.07,2440.19,2306.22,2382.78,361010],["2017-01-25",2382.78,2459.33,2296.65,2296.65,462080],["2017-02-02",2315.79,2392.34,2315.79,2392.34,310360],["2017-02-03",2392.34,2468.9,2373.21,2430.62,707830],["2017-02-06",2421.05,2593.3,2411.48,2526.32,1942430],["2017-02-07",2516.75,2631.58,2507.18,2545.45,679080],["2017-02-08",2545.45,2583.73,2535.89,2535.89,189380],["2017-02-09",2488.04,2612.44,2478.47,2564.59,859000],["2017-02-10",2545.45,2631.58,2545.45,2602.87,872560],["2017-02-13",2612.44,2784.69,2602.87,2784.69,2897620],["2017-02-14",2842.11,2966.51,2755.98,2784.69,1724740],["2017-02-15",2784.69,2842.11,2775.12,2832.54,766800],["2017-02-16",2832.54,2861.24,2727.27,2727.27,665860],["2017-02-17",2727.27,2775.12,2679.43,2727.27,1725160],["2017-02-20",2727.27,2889.95,2698.56,2880.38,1105790],["2017-02-21",2899.52,3081.34,2899.52,3081.34,2288370],["2017-02-22",3110.05,3205.74,3081.34,3110.05,1391390],["2017-02-23",3100.48,3177.03,3090.91,3138.76,1274810],["2017-02-24",3157.89,3167.46,3062.2,3129.19,1164220],["2017-02-27",3129.19,3177.03,3081.34,3167.46,1198050],["2017-02-28",3167.46,3234.45,3167.46,3205.74,549390],["2017-03-01",3205.74,3205.74,3081.34,3081.34,1245360],["2017-03-02",3081.34,3157.89,3062.2,3062.2,788150],["2017-03-03",3062.2,3157.89,3052.63,3119.62,1530020],["2017-03-06",3119.62,3196.17,3090.91,3186.6,619290],["2017-03-07",3196.17,3205.74,3157.89,3157.89,480600],["2017-03-08",3157.89,3253.59,3157.89,3186.6,1248440],["2017-03-09",3186.6,3272.73,3186.6,3244.02,313250],["2017-03-10",3244.02,3253.59,3205.74,3205.74,1019420],["2017-03-13",3167.46,3234.45,3157.89,3167.46,932750],["2017-03-14",3157.89,3387.56,3157.89,3282.3,2068890],["2017-03-15",3320.57,3387.56,3291.87,3330.14,173330],["2017-03-16",3368.42,3397.13,3311.0,3311.0,818040],["2017-03-17",3311.0,3377.99,3311.0,3349.28,646060],["2017-03-20",3339.71,3397.13,3301.44,3349.28,1172310],["2017-03-21",3349.28,3406.7,3320.57,3377.99,2963360],["2017-03-22",3377.99,3406.7,3330.14,3377.99,1983310],["2017-03-23",3349.28,3368.42,3301.44,3301.44,311540],["2017-03-24",3301.44,3368.42,3301.44,3301.44,829790],["2017-03-27",3301.44,3425.84,3301.44,3358.85,534300],["2017-03-28",3358.85,3435.41,3349.28,3349.28,2036250],["2017-03-29",3349.28,3425.84,3349.28,3406.7,961040],["2017-03-30",3397.13,3626.79,3349.28,3349.28,1147810],["2017-03-31",3406.7,3483.25,3406.7,3406.7,540020],["2017-04-03",3406.7,3444.98,3387.56,3387.56,678930],["2017-04-04",3387.56,3397.13,3377.99,3387.56,621330],["2017-04-05",3387.56,3397.13,3339.71,3339.71,1189510],["2017-04-07",3349.28,3464.11,3330.14,3368.42,703330],["2017-04-10",3368.42,3377.99,3349.28,3349.28,348240],["2017-04-11",3349.28,3387.56,3320.57,3320.57,485970],["2017-04-12",3320.57,3358.85,3253.59,3253.59,1499340],["2017-04-13",3253.59,3291.87,3205.74,3205.74,1452190],["2017-04-14",3205.74,3234.45,3110.05,3205.74,1048190],["2017-04-17",3157.89,3215.31,3148.33,3186.6,545500],["2017-04-18",3186.6,3224.88,3177.03,3224.88,559420],["2017-04-19",3224.88,3263.16,3215.31,3234.45,207240],["2017-04-20",3244.02,3368.42,3234.45,3244.02,1069200],["2017-04-21",3234.45,3377.99,3234.45,3272.73,1191800],["2017-04-24",3263.16,3358.85,3253.59,3253.59,990720],["2017-04-25",3377.99,3425.84,3263.16,3291.87,1449050],["2017-04-26",3291.87,3406.7,3291.87,3330.14,470210],["2017-04-27",3330.14,3406.7,3330.14,3368.42,459110],["2017-04-28",3358.85,3387.56,3358.85,3377.99,366420],["2017-05-03",3397.13,3416.27,3339.71,3349.28,886520],["2017-05-04",3339.71,3425.84,3339.71,3339.71,545840],["2017-05-05",3406.7,3454.55,3397.13,3406.7,1048800],["2017-05-08",3406.7,3454.55,3406.7,3425.84,858820],["2017-05-09",3416.27,3665.07,3416.27,3665.07,2143760],["2017-05-10",3904.31,3913.88,3827.75,3913.88,2513100],["2017-05-11",3913.88,3990.43,3827.75,3827.75,515280],["2017-05-12",3732.06,3779.9,3665.07,3712.92,563860],["2017-05-15",3665.07,3866.03,3655.5,3846.89,742130],["2017-05-16",3875.6,4114.83,3827.75,4038.28,2755130],["2017-05-17",3980.86,4114.83,3942.58,3942.58,1412840],["2017-05-18",3942.58,4124.4,3875.6,3904.31,1065640],["2017-05-19",3904.31,4028.71,3875.6,3980.86,1257410],["2017-05-22",4057.42,4114.83,3933.01,3933.01,1956700],["2017-05-23",4066.99,4066.99,3904.31,3971.29,923470],["2017-05-24",4000.0,4009.57,3923.44,3961.72,235530],["2017-05-25",3971.29,3980.86,3913.88,3952.15,1423890],["2017-05-26",3971.29,3980.86,3913.88,3961.72,533790],["2017-05-29",3913.88,3980.86,3904.31,3904.31,970280],["2017-05-30",3904.31,3904.31,3636.36,3636.36,992420],["2017-05-31",3684.21,3703.35,3636.36,3645.93,244460],["2017-06-01",3645.93,3799.04,3645.93,3665.07,319220],["2017-06-02",3722.49,3913.88,3703.35,3913.88,1426560],["2017-06-05",3952.15,4143.54,3923.44,3971.29,1394200],["2017-06-06",3971.29,4000.0,3952.15,3971.29,596200],["2017-06-07",3971.29,4114.83,3971.29,4019.14,469850],["2017-06-08",4019.14,4239.23,4000.0,4105.26,1128030],["2017-06-09",4105.26,4239.23,4105.26,4172.25,655690],["2017-06-12",4181.82,4220.1,4114.83,4114.83,299330],["2017-06-13",4114.83,4229.67,4095.69,4210.53,1136260],["2017-06-14",4200.96,4229.67,4162.68,4210.53,971930],["2017-06-15",4191.39,4306.22,4191.39,4277.51,944880],["2017-06-16",4306.22,4306.22,4229.67,4229.67,88870],["2017-06-19",4287.08,4287.08,4105.26,4114.83,1038550],["2017-06-20",4019.14,4191.39,4019.14,4019.14,1166240],["2017-06-21",4019.14,4162.68,4019.14,4114.83,548510],["2017-06-22",4153.11,4401.91,4133.97,4229.67,880200],["2017-06-23",4220.1,4287.08,4133.97,4287.08,159200],["2017-06-26",4287.08,4287.08,4162.68,4172.25,466660],["2017-06-27",4172.25,4172.25,4076.56,4114.83,595420],["2017-06-28",4114.83,4114.83,4019.14,4038.28,103090],["2017-06-29",4114.83,4114.83,4019.14,4019.14,1120880],["2017-06-30",4019.14,4086.12,4019.14,4019.14,226790],["2017-07-03",4019.14,4296.65,4009.57,4296.65,888060],["2017-07-04",4593.3,4593.3,4593.3,4593.3,199020],["2017-07-05",4909.09,4909.09,4909.09,4909.09,166770],["2017-07-06",5244.02,5244.02,5244.02,5244.02,1098140],["2017-07-07",5607.66,5607.66,5483.25,5607.66,4129530],["2017-07-10",5990.43,6000.0,5741.63,6000.0,2693650],["2017-07-11",6411.48,6411.48,6220.1,6411.48,1499770],["2017-07-12",6851.67,6851.67,6851.67,6851.67,692270],["2017-07-13",7330.14,7330.14,6373.21,7330.14,7763670],["2017-07-14",7837.32,7837.32,7837.32,7837.32,2190230],["2017-07-17",8382.78,8382.78,8229.67,8382.78,1371350],["2017-07-18",8966.51,8966.51,8612.44,8966.51,3184740],["2017-07-19",9569.38,9569.38,9483.25,9569.38,1221760],["2017-07-20",10239.23,10239.23,10143.54,10239.23,1291890],["2017-07-21",10909.09,10909.09,10239.23,10909.09,4407260],["2017-07-24",11100.48,11626.79,10191.39,10191.39,2853560],["2017-07-25",9483.25,10765.55,9483.25,10526.32,5663480],["2017-07-26",10622.01,11004.78,9952.15,10813.4,2084070],["2017-07-27",10526.32,10909.09,10095.69,10622.01,2940420],["2017-07-28",9904.31,10382.78,9904.31,9904.31,1308280],["2017-07-31",10526.32,10574.16,9904.31,10574.16,1341470],["2017-08-01",11291.87,11291.87,10717.7,11291.87,2115380],["2017-08-02",11674.64,12057.42,11387.56,12057.42,2469010],["2017-08-03",12822.97,12870.81,12248.8,12870.81,1009030],["2017-08-04",13732.06,13732.06,13684.21,13732.06,1599660],["2017-08-07",14641.15,14689.0,13875.6,14689.0,4187420],["2017-08-08",15693.78,15693.78,15693.78,15693.78,3480100],["2017-08-09",16746.41,16746.41,14641.15,14641.15,3956450],["2017-08-10",13636.36,15311.0,13636.36,13636.36,2119480],["2017-08-11",12727.27,12727.27,12727.27,12727.27,540880],["2017-08-14",11866.03,13588.52,11866.03,12870.81,9452390],["2017-08-15",13397.13,13732.06,13062.2,13732.06,2564570],["2017-08-16",14689.0,14689.0,13875.6,14689.0,1521570],["2017-08-17",13684.21,14545.45,13684.21,13684.21,1443250],["2017-08-18",12727.27,14162.68,12727.27,13253.59,981340],["2017-08-21",13684.21,13684.21,12344.5,12440.19,1708640],["2017-08-22",11961.72,12918.66,11578.95,11578.95,1150020],["2017-08-23",10909.09,11531.1,10813.4,10813.4,1182570],["2017-08-24",10143.54,10430.62,10095.69,10095.69,1446880],["2017-08-25",9569.38,10765.55,9521.53,10765.55,1360920],["2017-08-28",11483.25,11483.25,11100.48,11483.25,850890],["2017-08-29",11387.56,11483.25,10717.7,10717.7,666480],["2017-08-30",10143.54,10430.62,10000.0,10000.0,2081370],["2017-08-31",9952.15,10334.93,9550.24,9569.38,992670],["2017-09-01",9569.38,10143.54,9425.84,9904.31,343980],["2017-09-05",9617.22,10000.0,9521.53,9569.38,257590],["2017-09-06",9492.82,9492.82,8899.52,8899.52,1073860],["2017-09-07",8430.62,9090.91,8430.62,8985.65,1861610],["2017-09-08",8985.65,9569.38,8985.65,9569.38,818730],["2017-09-11",9569.38,10239.23,9569.38,10143.54,4056820],["2017-09-12",10150.0,10800.0,10100.0,10700.0,3027830],["2017-09-13",10900.0,11000.0,10650.0,10750.0,1277130],["2017-09-14",10800.0,11150.0,10750.0,11100.0,1114140],["2017-09-15",11300.0,11850.0,11100.0,11700.0,777390],["2017-09-18",11750.0,12500.0,11750.0,12400.0,1184780],["2017-09-19",12500.0,12900.0,12150.0,12600.0,1308200],["2017-09-20",12600.0,12800.0,11900.0,12200.0,1986260],["2017-09-21",13000.0,13050.0,12600.0,13050.0,2031890],["2017-09-22",13400.0,13800.0,13250.0,13750.0,2580760],["2017-09-25",13750.0,14300.0,13750.0,14200.0,4548500],["2017-09-26",14200.0,14600.0,13250.0,14600.0,5071300],["2017-09-27",14800.0,14850.0,13800.0,14000.0,1830770],["2017-09-28",14000.0,14250.0,13050.0,13050.0,5181920],["2017-09-29",12300.0,13100.0,12150.0,12150.0,3535480],["2017-10-02",11350.0,11950.0,11300.0,11650.0,803660],["2017-10-03",11450.0,12450.0,11450.0,12450.0,663740],["2017-10-04",12500.0,13300.0,12500.0,13300.0,932970],["2017-10-05",13500.0,13800.0,13200.0,13500.0,1077220],["2017-10-06",13450.0,13800.0,12850.0,13100.0,864440],["2017-10-09",12750.0,13000.0,12500.0,12700.0,1481750],["2017-10-10",13000.0,13300.0,12600.0,12750.0,1236810],["2017-10-11",13550.0,13600.0,13100.0,13600.0,975430],["2017-10-12",14350.0,14350.0,13450.0,13750.0,929560],["2017-10-13",13700.0,13700.0,12900.0,12900.0,689570],["2017-10-16",12750.0,13000.0,12300.0,12700.0,1811740],["2017-10-17",12500.0,12700.0,12200.0,12500.0,707590],["2017-10-18",12500.0,12500.0,11650.0,11700.0,985630],["2017-10-19",11700.0,12500.0,11700.0,12450.0,1269990],["2017-10-20",12450.0,12450.0,11750.0,12050.0,575250],["2017-10-23",12050.0,12100.0,11250.0,11250.0,1444400],["2017-10-24",10950.0,12000.0,10500.0,11600.0,2485340],["2017-10-25",11600.0,11850.0,10800.0,10800.0,2209080],["2017-10-26",10500.0,11200.0,10400.0,11200.0,1102150],["2017-10-27",11800.0,11950.0,11500.0,11950.0,1081850],["2017-10-30",11800.0,12400.0,11150.0,11150.0,1888470],["2017-10-31",11050.0,11100.0,10400.0,10500.0,1720020],["2017-11-01",10500.0,10500.0,9770.0,9770.0,1048650],["2017-11-02",9200.0,9650.0,9090.0,9090.0,2095430],["2017-11-03",9000.0,9690.0,8500.0,9350.0,566940],["2017-11-06",9350.0,9700.0,9200.0,9600.0,428960],["2017-11-07",9600.0,9640.0,9200.0,9200.0,541710],["2017-11-08",9100.0,9840.0,9050.0,9250.0,729620],["2017-11-09",9400.0,9400.0,9180.0,9200.0,368470],["2017-11-10",9210.0,9600.0,9120.0,9380.0,1343430],["2017-11-13",9380.0,10000.0,9380.0,9900.0,1222920],["2017-11-14",9900.0,10300.0,9800.0,9990.0,4110450],["2017-11-15",9990.0,10250.0,9300.0,9300.0,3025890],["2017-11-16",9600.0,9950.0,9500.0,9740.0,824420],["2017-11-17",9500.0,9890.0,9470.0,9700.0,1026280],["2017-11-20",9580.0,9850.0,9550.0,9650.0,2638440],["2017-11-21",9580.0,9900.0,9410.0,9900.0,2645330],["2017-11-22",10000.0,10200.0,9900.0,10050.0,3246700],["2017-11-23",10100.0,10600.0,9940.0,10300.0,3952620],["2017-11-24",10250.0,10400.0,9950.0,10150.0,2225750],["2017-11-27",10150.0,10250.0,9970.0,10200.0,3300490],["2017-11-28",10300.0,10900.0,10250.0,10550.0,5280920],["2017-11-29",10900.0,10900.0,10450.0,10550.0,3335670],["2017-11-30",10450.0,10800.0,10250.0,10250.0,3261950],["2017-12-01",10250.0,10600.0,10150.0,10500.0,2297400],["2017-12-04",10450.0,10650.0,10200.0,10450.0,3843920],["2017-12-05",10500.0,10550.0,10300.0,10300.0,1987830],["2017-12-06",10100.0,10350.0,9870.0,10000.0,3821570],["2017-12-07",10000.0,10100.0,9700.0,9700.0,2479090],["2017-12-08",9700.0,10200.0,9670.0,9990.0,1917780],["2017-12-11",9900.0,9970.0,9700.0,9800.0,1209100],["2017-12-12",9770.0,9800.0,9320.0,9600.0,1014450],["2017-12-13",9700.0,9700.0,9380.0,9400.0,536150],["2017-12-14",9360.0,9500.0,9320.0,9500.0,1237180],["2017-12-15",9600.0,9600.0,9280.0,9350.0,1175680],["2017-12-18",9440.0,9470.0,9180.0,9250.0,1681860],["2017-12-19",9350.0,9350.0,8980.0,9000.0,2864000],["2017-12-20",9000.0,9080.0,8900.0,8900.0,1526280],["2017-12-21",9000.0,9000.0,8790.0,8900.0,1798660],["2017-12-22",8900.0,8980.0,8600.0,8600.0,850240],["2017-12-25",8480.0,8800.0,8210.0,8210.0,666020],["2017-12-26",8160.0,8250.0,8150.0,8220.0,449520],["2017-12-27",8300.0,8590.0,8300.0,8400.0,1116047],["2017-12-28",8560.0,8770.0,8500.0,8770.0,479270],["2017-12-29",8780.0,8940.0,8500.0,8500.0,470400],["2018-01-02",8600.0,8750.0,8500.0,8610.0,190820],["2018-01-03",8510.0,8650.0,8470.0,8590.0,1856250],["2018-01-04",8590.0,8840.0,8520.0,8610.0,707430],["2018-01-05",8580.0,8800.0,8550.0,8760.0,2393610],["2018-01-08",8800.0,9000.0,8700.0,8750.0,601320],["2018-01-09",8750.0,8950.0,8690.0,8720.0,433380],["2018-01-10",8710.0,8790.0,8500.0,8500.0,648120],["2018-01-11",8600.0,8600.0,8380.0,8400.0,741710],["2018-01-12",8400.0,8700.0,8300.0,8390.0,1589950],["2018-01-15",8390.0,8550.0,8350.0,8380.0,1479940],["2018-01-16",8390.0,8520.0,8350.0,8370.0,403360],["2018-01-17",8370.0,8480.0,8350.0,8370.0,901250],["2018-01-18",8350.0,8400.0,8190.0,8220.0,341170],["2018-01-19",8210.0,8250.0,8020.0,8030.0,998840],["2018-01-22",8030.0,8200.0,7640.0,7660.0,1037520],["2018-01-25",7630.0,7660.0,7210.0,7250.0,2121580],["2018-01-26",7250.0,7600.0,7250.0,7600.0,757420],["2018-01-29",7700.0,8130.0,7700.0,8120.0,1504440],["2018-01-30",8250.0,8680.0,8140.0,8680.0,1238730],["2018-01-31",9130.0,9280.0,8800.0,9260.0,2671410],["2018-02-01",9300.0,9310.0,8990.0,9260.0,3538320],["2018-02-02",9010.0,9500.0,8900.0,9370.0,1524060],["2018-02-05",9210.0,9450.0,9150.0,9360.0,2225240],["2018-02-06",8750.0,8900.0,8710.0,8710.0,1016880],["2018-02-07",9100.0,9200.0,8600.0,9200.0,702040],["2018-02-08",9200.0,9800.0,9110.0,9300.0,1122380],["2018-02-09",9100.0,9250.0,8900.0,9250.0,469430],["2018-02-12",9250.0,9700.0,9250.0,9650.0,1606880],["2018-02-13",10000.0,10000.0,9600.0,10000.0,553120],["2018-02-21",10000.0,10200.0,10000.0,10050.0,832890],["2018-02-22",10000.0,10000.0,9600.0,9600.0,313160],["2018-02-23",9500.0,9600.0,9190.0,9300.0,882330],["2018-02-26",9200.0,9500.0,9100.0,9380.0,1723366],["2018-02-27",9350.0,9490.0,9250.0,9380.0,1047140],["2018-02-28",9300.0,9860.0,9300.0,9840.0,2190910],["2018-03-01",9840.0,10500.0,9840.0,10500.0,3311830],["2018-03-02",10500.0,11200.0,10500.0,11200.0,3006420],["2018-03-05",11200.0,11400.0,10500.0,11150.0,3534960],["2018-03-06",10650.0,11400.0,10650.0,11300.0,3324520],["2018-03-07",11250.0,11450.0,10700.0,10700.0,3541310],["2018-03-08",10650.0,11000.0,10650.0,10800.0,1792510],["2018-03-09",10800.0,11200.0,10800.0,10950.0,3761330],["2018-03-12",10900.0,11000.0,10400.0,10800.0,2580340],["2018-03-13",10600.0,11550.0,10600.0,11550.0,1985440],["2018-03-14",11550.0,12350.0,11550.0,11900.0,3897520],["2018-03-15",11650.0,11900.0,11350.0,11500.0,2281310],["2018-03-16",11300.0,11600.0,11150.0,11600.0,3125460],["2018-03-19",11350.0,11500.0,11000.0,11400.0,2443910],["2018-03-20",11000.0,11350.0,10650.0,10650.0,2963110],["2018-03-21",10650.0,10950.0,9910.0,9910.0,4008670],["2018-03-22",9230.0,10400.0,9220.0,10050.0,7747440],["2018-03-23",9800.0,10000.0,9350.0,9350.0,3287610],["2018-03-26",9240.0,9480.0,8770.0,8800.0,2645430],["2018-03-27",8800.0,9080.0,8800.0,8950.0,1855790],["2018-03-28",8830.0,9200.0,8480.0,9060.0,3333830],["2018-03-29",9020.0,9200.0,8910.0,9000.0,1645420],["2018-03-30",8900.0,8990.0,8800.0,8800.0,1011130],["2018-04-02",8800.0,8800.0,8370.0,8800.0,1532730],["2018-04-03",8880.0,8880.0,8590.0,8660.0,3093700],["2018-04-04",8660.0,8900.0,8660.0,8720.0,3090520],["2018-04-05",8720.0,8950.0,8720.0,8800.0,3217820],["2018-04-06",8820.0,8900.0,8690.0,8700.0,3159490],["2018-04-09",8800.0,8800.0,8410.0,8410.0,1284640],["2018-04-10",8400.0,8400.0,7830.0,7860.0,1839880],["2018-04-11",7860.0,7990.0,7360.0,7400.0,877820],["2018-04-12",7290.0,7640.0,7280.0,7600.0,797270],["2018-04-13",7700.0,7700.0,7480.0,7560.0,610030],["2018-04-16",7690.0,7690.0,7460.0,7590.0,367260],["2018-04-17",7620.0,7660.0,7450.0,7490.0,496940],["2018-04-18",7600.0,7600.0,7390.0,7390.0,511940],["2018-04-19",7360.0,7500.0,6930.0,7240.0,294490],["2018-04-20",7220.0,7260.0,7020.0,7260.0,1876656],["2018-04-23",7160.0,7250.0,6760.0,6760.0,710100],["2018-04-24",6610.0,6610.0,6290.0,6290.0,908450],["2018-04-26",6290.0,6290.0,5850.0,5850.0,1515510],["2018-04-27",5950.0,6100.0,5510.0,5750.0,757520],["2018-05-02",5700.0,5950.0,5500.0,5750.0,445230],["2018-05-03",5750.0,5750.0,5500.0,5700.0,710040],["2018-05-04",5700.0,5750.0,5620.0,5720.0,423400],["2018-05-07",5700.0,5880.0,5600.0,5720.0,395940],["2018-05-08",5800.0,5990.0,5720.0,5800.0,323780],["2018-05-09",5800.0,5830.0,5670.0,5790.0,268570],["2018-05-10",5790.0,5790.0,5660.0,5750.0,392620],["2018-05-11",5750.0,5750.0,5560.0,5740.0,344620],["2018-05-14",5700.0,5750.0,5580.0,5700.0,413830],["2018-05-15",5700.0,5700.0,5590.0,5690.0,1445040],["2018-05-16",5690.0,5690.0,5500.0,5650.0,1552020],["2018-05-17",5650.0,5650.0,5450.0,5600.0,332570],["2018-05-18",5460.0,5600.0,5300.0,5500.0,389850],["2018-05-21",5300.0,5500.0,5120.0,5120.0,565440],["2018-05-22",4770.0,5100.0,4770.0,4810.0,3087840],["2018-05-23",4700.0,4860.0,4600.0,4740.0,545350],["2018-05-24",4740.0,4740.0,4510.0,4510.0,378610],["2018-05-25",4520.0,4520.0,4390.0,4500.0,1221190],["2018-05-28",4470.0,4600.0,4400.0,4500.0,1559970],["2018-05-29",4500.0,4810.0,4500.0,4810.0,1858260],["2018-05-30",4810.0,5140.0,4810.0,5140.0,1917150],["2018-05-31",5490.0,5490.0,5490.0,5490.0,2641290],["2018-06-01",5870.0,5870.0,5870.0,5870.0,2559830],["2018-06-04",6280.0,6280.0,6280.0,6280.0,2445840],["2018-06-05",6710.0,6710.0,6400.0,6710.0,4162660],["2018-06-06",6600.0,6890.0,6250.0,6250.0,689380],["2018-06-07",6000.0,6220.0,5820.0,6000.0,1407060],["2018-06-08",5850.0,5980.0,5600.0,5600.0,1051180],["2018-06-11",5600.0,5990.0,5530.0,5600.0,2211940],["2018-06-12",5600.0,5600.0,5320.0,5450.0,967310],["2018-06-13",5400.0,5760.0,5400.0,5700.0,253950],["2018-06-14",5700.0,5960.0,5700.0,5820.0,2389896],["2018-06-15",5820.0,5890.0,5750.0,5840.0,1664480],["2018-06-18",5910.0,5910.0,5770.0,5820.0,900250],["2018-06-19",5650.0,5700.0,5460.0,5460.0,878020],["2018-06-20",5660.0,5840.0,5480.0,5840.0,388890],["2018-06-21",6240.0,6240.0,6000.0,6000.0,1119480],["2018-06-22",6070.0,6240.0,6000.0,6180.0,255270],["2018-06-25",6180.0,6260.0,6060.0,6100.0,282100],["2018-06-26",6010.0,6010.0,5950.0,6000.0,235780],["2018-06-27",5900.0,6100.0,5700.0,5850.0,183510],["2018-06-28",5850.0,5860.0,5500.0,5650.0,388180],["2018-06-29",5700.0,5800.0,5500.0,5670.0,212960],["2018-07-02",5650.0,5790.0,5290.0,5620.0,799200],["2018-07-03",5680.0,5680.0,5450.0,5450.0,555630],["2018-07-04",5150.0,5490.0,5140.0,5140.0,824410],["2018-07-05",5430.0,5430.0,4840.0,5100.0,474920],["2018-07-06",5000.0,5200.0,5000.0,5200.0,1665660],["2018-07-09",5290.0,5290.0,5030.0,5060.0,96820],["2018-07-10",5060.0,5180.0,5010.0,5100.0,109260],["2018-07-11",5000.0,5100.0,4900.0,5070.0,1861660],["2018-07-12",5050.0,5080.0,4910.0,5000.0,3153250],["2018-07-13",5080.0,5350.0,4980.0,5350.0,395370],["2018-07-16",5340.0,5690.0,5340.0,5590.0,188790],["2018-07-17",5500.0,5800.0,5400.0,5790.0,2596390],["2018-07-18",5520.0,5880.0,5520.0,5770.0,1827210],["2018-07-19",5700.0,5770.0,5600.0,5700.0,1330830],["2018-07-20",5700.0,6000.0,5680.0,5800.0,359470],["2018-07-23",5800.0,5900.0,5510.0,5600.0,268430],["2018-07-24",5740.0,5740.0,5420.0,5500.0,352370],["2018-07-25",5360.0,5880.0,5360.0,5880.0,973410],["2018-07-26",6000.0,6100.0,5700.0,5840.0,2926950],["2018-07-27",5900.0,5900.0,5810.0,5830.0,295970],["2018-07-30",5730.0,5840.0,5650.0,5700.0,351090],["2018-07-31",5700.0,5740.0,5600.0,5610.0,344920],["2018-08-01",5650.0,5950.0,5610.0,5750.0,316990],["2018-08-02",5800.0,5990.0,5760.0,5770.0,444950],["2018-08-03",5880.0,5890.0,5520.0,5520.0,235120],["2018-08-06",5720.0,5720.0,5500.0,5520.0,224930],["2018-08-07",5520.0,5520.0,5210.0,5300.0,308930],["2018-08-08",5300.0,5390.0,5250.0,5300.0,1739650],["2018-08-09",5250.0,5380.0,5220.0,5260.0,1823500],["2018-08-10",5260.0,5350.0,5240.0,5260.0,113270],["2018-08-13",5300.0,5420.0,5280.0,5410.0,1196930],["2018-08-14",5400.0,5480.0,5380.0,5390.0,223030],["2018-08-15",5390.0,5390.0,5300.0,5340.0,1953050],["2018-08-16",5340.0,5340.0,5200.0,5320.0,155100],["2018-08-17",5390.0,5390.0,5200.0,5200.0,138020],["2018-08-20",5170.0,5340.0,5170.0,5200.0,1895160],["2018-08-21",5200.0,5350.0,5200.0,5350.0,2065160],["2018-08-22",5350.0,5390.0,5300.0,5340.0,159080],["2018-08-23",5370.0,5370.0,5250.0,5270.0,98480],["2018-08-24",5360.0,5360.0,5200.0,5230.0,1043460],["2018-08-27",5300.0,5330.0,5210.0,5230.0,1640000],["2018-08-28",5240.0,5320.0,5130.0,5130.0,268450],["2018-08-29",5130.0,5150.0,4900.0,5100.0,388050],["2018-08-30",5030.0,5400.0,5020.0,5150.0,277970],["2018-08-31",5300.0,5420.0,5200.0,5350.0,470520],["2018-09-04",5350.0,5720.0,5350.0,5720.0,657740],["2018-09-05",6100.0,6110.0,5800.0,5870.0,2389670],["2018-09-06",5490.0,5890.0,5490.0,5600.0,2533080],["2018-09-07",5620.0,5990.0,5610.0,5990.0,1307980],["2018-09-10",6200.0,6350.0,6100.0,6250.0,1190430],["2018-09-11",6250.0,6300.0,6050.0,6180.0,883480],["2018-09-12",6180.0,6490.0,5820.0,6300.0,2009340],["2018-09-13",6280.0,6350.0,6100.0,6100.0,1365220],["2018-09-14",6100.0,6250.0,6050.0,6050.0,591260],["2018-09-17",6180.0,6180.0,5900.0,5910.0,442130],["2018-09-18",5910.0,6060.0,5900.0,6060.0,1810460],["2018-09-19",6060.0,6300.0,6010.0,6180.0,3441620],["2018-09-20",6200.0,6400.0,6200.0,6240.0,1221840],["2018-09-21",6240.0,6370.0,6070.0,6200.0,1180050],["2018-09-24",6200.0,6280.0,6090.0,6090.0,2620640],["2018-09-25",6030.0,6130.0,5950.0,6090.0,1287230],["2018-09-26",6090.0,6270.0,6090.0,6110.0,1248740],["2018-09-27",6100.0,6150.0,6090.0,6100.0,616980],["2018-09-28",6100.0,6100.0,6000.0,6000.0,1065400],["2018-10-01",6010.0,6150.0,5710.0,5710.0,909930],["2018-10-02",5710.0,6050.0,5710.0,5820.0,734640],["2018-10-03",5820.0,5900.0,5750.0,5800.0,286700],["2018-10-04",5800.0,5890.0,5740.0,5800.0,356690],["2018-10-05",5770.0,5840.0,5700.0,5700.0,422600],["2018-10-08",5700.0,5730.0,5530.0,5590.0,566610],["2018-10-09",5590.0,5630.0,5370.0,5390.0,2425290],["2018-10-10",5370.0,5480.0,5370.0,5370.0,2576959],["2018-10-11",5200.0,5380.0,5050.0,5050.0,811710],["2018-10-12",4910.0,5190.0,4910.0,5120.0,5479597],["2018-10-15",5300.0,5300.0,5050.0,5050.0,90170],["2018-10-16",5050.0,5140.0,5040.0,5130.0,201870],["2018-10-17",5200.0,5480.0,5200.0,5480.0,1334370],["2018-10-18",5550.0,5800.0,5480.0,5550.0,1049980],["2018-10-19",5400.0,5590.0,5400.0,5500.0,220786],["2018-10-22",5560.0,5560.0,5300.0,5300.0,285970],["2018-10-23",5400.0,5400.0,5200.0,5400.0,655200],["2018-10-24",5410.0,5550.0,5300.0,5470.0,593920],["2018-10-25",5200.0,5350.0,5200.0,5340.0,352460],["2018-10-26",5400.0,5400.0,5250.0,5310.0,1212320],["2018-10-29",5260.0,5290.0,5090.0,5090.0,132900],["2018-10-30",5000.0,5190.0,5000.0,5000.0,430650],["2018-10-31",5180.0,5190.0,5080.0,5140.0,600600],["2018-11-01",5140.0,5140.0,4900.0,4900.0,375650],["2018-11-02",4990.0,5090.0,4900.0,5040.0,265840],["2018-11-05",5100.0,5140.0,5000.0,5050.0,116260],["2018-11-06",5140.0,5350.0,5090.0,5200.0,628060],["2018-11-07",5220.0,5510.0,5200.0,5330.0,1300990],["2018-11-08",5400.0,5510.0,5350.0,5370.0,2596010],["2018-11-09",5390.0,5390.0,5240.0,5240.0,490770],["2018-11-12",5240.0,5240.0,5150.0,5150.0,294160],["2018-11-13",5050.0,5190.0,5050.0,5150.0,918460],["2018-11-14",5170.0,5290.0,5150.0,5160.0,445330],["2018-11-15",5170.0,5170.0,5070.0,5130.0,348890],["2018-11-16",5150.0,5210.0,5110.0,5140.0,978970],["2018-11-19",5140.0,5190.0,5080.0,5140.0,1047450],["2018-11-20",5160.0,5160.0,5100.0,5130.0,752600],["2018-11-21",5100.0,5110.0,5050.0,5090.0,623740],["2018-11-22",5150.0,5180.0,5090.0,5180.0,814250],["2018-11-23",5200.0,5200.0,5100.0,5120.0,449230],["2018-11-26",5140.0,5140.0,5050.0,5100.0,400930],["2018-11-27",5110.0,5150.0,5080.0,5100.0,297420],["2018-11-28",5120.0,5130.0,5090.0,5120.0,448390],["2018-11-29",5100.0,5130.0,5050.0,5050.0,322420],["2018-11-30",5090.0,5090.0,5030.0,5060.0,142470],["2018-12-03",5110.0,5130.0,5060.0,5070.0,693530],["2018-12-04",5100.0,5100.0,5040.0,5050.0,430920],["2018-12-05",5010.0,5080.0,5000.0,5050.0,126680],["2018-12-06",5000.0,5070.0,5000.0,5000.0,1508720],["2018-12-07",5010.0,5300.0,5010.0,5240.0,1288150],["2018-12-10",5240.0,5360.0,5220.0,5300.0,2311450],["2018-12-11",5300.0,5310.0,5150.0,5150.0,2186030],["2018-12-12",5150.0,5290.0,5150.0,5290.0,1780860],["2018-12-13",5300.0,5390.0,5260.0,5300.0,542030],["2018-12-14",5250.0,5330.0,5140.0,5140.0,687850],["2018-12-17",5100.0,5200.0,5080.0,5080.0,1395640],["2018-12-18",5100.0,5100.0,5040.0,5050.0,1342420],["2018-12-19",5050.0,5090.0,5050.0,5080.0,658210],["2018-12-20",5090.0,5090.0,5030.0,5070.0,775350],["2018-12-21",5070.0,5070.0,5020.0,5020.0,355260],["2018-12-24",5070.0,5100.0,5000.0,5020.0,265270],["2018-12-25",5020.0,5020.0,4830.0,4900.0,247830],["2018-12-26",5000.0,5000.0,4850.0,4900.0,1992240],["2018-12-27",5000.0,5000.0,4860.0,4860.0,719020],["2018-12-28",4980.0,4980.0,4860.0,4860.0,139060],["2019-01-02",4960.0,4960.0,4770.0,4800.0,165940],["2019-01-03",4890.0,4890.0,4500.0,4500.0,531720],["2019-01-04",4400.0,4500.0,4340.0,4360.0,579690],["2019-01-07",4490.0,4520.0,4360.0,4360.0,87990],["2019-01-08",4360.0,4480.0,4300.0,4300.0,1499211],["2019-01-09",4490.0,4490.0,4360.0,4380.0,73110],["2019-01-10",4380.0,4440.0,4380.0,4440.0,50280],["2019-01-11",4300.0,4440.0,4300.0,4420.0,115280],["2019-01-14",4380.0,4390.0,4290.0,4340.0,65820],["2019-01-15",4340.0,4420.0,4300.0,4380.0,609350],["2019-01-16",4380.0,4420.0,4330.0,4400.0,830610],["2019-01-17",4420.0,4480.0,4350.0,4480.0,114620],["2019-01-18",4400.0,4720.0,4400.0,4530.0,657880],["2019-01-21",4510.0,4640.0,4470.0,4530.0,535000],["2019-01-22",4530.0,4670.0,4530.0,4640.0,1400740],["2019-01-23",4600.0,4640.0,4530.0,4640.0,853990],["2019-01-24",4620.0,4620.0,4510.0,4510.0,381980],["2019-01-25",4250.0,4590.0,4250.0,4500.0,589210],["2019-01-28",4510.0,4510.0,4300.0,4410.0,813660],["2019-01-29",4410.0,4490.0,4320.0,4400.0,106350],["2019-01-30",4400.0,4410.0,4290.0,4290.0,559500],["2019-01-31",4290.0,4290.0,3990.0,4050.0,734440],["2019-02-01",4050.0,4100.0,3900.0,4090.0,335030],["2019-02-11",4100.0,4300.0,4100.0,4200.0,173330],["2019-02-12",4120.0,4240.0,4090.0,4200.0,387790],["2019-02-13",4130.0,4200.0,4130.0,4160.0,247800],["2019-02-14",4150.0,4450.0,4120.0,4450.0,1136330],["2019-02-15",4490.0,4700.0,4460.0,4480.0,736530],["2019-02-18",4460.0,4460.0,4350.0,4360.0,593110],["2019-02-19",4400.0,4400.0,4190.0,4250.0,440590],["2019-02-20",4220.0,4240.0,4130.0,4200.0,964700],["2019-02-21",4210.0,4340.0,4210.0,4250.0,1457700],["2019-02-22",4250.0,4350.0,4160.0,4250.0,699840],["2019-02-25",4200.0,4290.0,4200.0,4280.0,1609840],["2019-02-26",4270.0,4300.0,4220.0,4260.0,487970],["2019-02-27",4270.0,4270.0,4200.0,4200.0,1492410],["2019-02-28",4200.0,4200.0,4110.0,4110.0,344350],["2019-03-01",4100.0,4210.0,4100.0,4120.0,1258290],["2019-03-04",4150.0,4320.0,4140.0,4280.0,1583090],["2019-03-05",4270.0,4280.0,4160.0,4250.0,1611150],["2019-03-06",4210.0,4500.0,4210.0,4340.0,2720360],["2019-03-07",4360.0,4450.0,4340.0,4400.0,1643910],["2019-03-08",4400.0,4400.0,4280.0,4280.0,596090],["2019-03-11",4270.0,4270.0,4180.0,4190.0,447440],["2019-03-12",4220.0,4280.0,4170.0,4170.0,957830],["2019-03-13",4170.0,4280.0,4160.0,4260.0,1394020],["2019-03-14",4290.0,4350.0,4230.0,4300.0,1228280],["2019-03-15",4310.0,4310.0,4180.0,4200.0,391390],["2019-03-18",4200.0,4290.0,4180.0,4180.0,251400],["2019-03-19",4200.0,4240.0,4170.0,4220.0,351960],["2019-03-20",4220.0,4220.0,4130.0,4200.0,422640],["2019-03-21",4230.0,4240.0,4140.0,4140.0,208290],["2019-03-22",4150.0,4170.0,4080.0,4110.0,247860],["2019-03-25",4050.0,4100.0,3970.0,3970.0,1617070],["2019-03-26",4000.0,4020.0,3940.0,3940.0,290500],["2019-03-27",3980.0,4050.0,3940.0,4020.0,277580],["2019-03-28",4000.0,4020.0,3950.0,3970.0,1092260],["2019-03-29",3920.0,4000.0,3920.0,3980.0,1078310],["2019-04-01",4030.0,4030.0,3940.0,3980.0,139810],["2019-04-02",3980.0,4000.0,3940.0,3940.0,134470],["2019-04-03",3940.0,3980.0,3920.0,3920.0,210540],["2019-04-04",3920.0,4000.0,3920.0,3980.0,277970],["2019-04-05",3940.0,4000.0,3930.0,3940.0,181100],["2019-04-08",3960.0,3960.0,3920.0,3950.0,209280],["2019-04-09",3950.0,3980.0,3920.0,3940.0,385040],["2019-04-10",3920.0,3950.0,3840.0,3890.0,326830],["2019-04-11",3890.0,3930.0,3810.0,3870.0,389180],["2019-04-12",3830.0,3890.0,3790.0,3790.0,470160],["2019-04-16",3800.0,3800.0,3660.0,3680.0,519720],["2019-04-17",3750.0,3750.0,3670.0,3680.0,317700],["2019-04-18",3700.0,3700.0,3540.0,3600.0,632490],["2019-04-19",3530.0,3800.0,3530.0,3770.0,317120],["2019-04-22",3770.0,3770.0,3600.0,3600.0,2603330],["2019-04-23",3600.0,3670.0,3600.0,3600.0,875320],["2019-04-24",3630.0,3660.0,3620.0,3640.0,1469689],["2019-04-25",3680.0,3680.0,3560.0,3600.0,1095470],["2019-04-26",3550.0,3670.0,3550.0,3640.0,661480],["2019-05-02",3620.0,3620.0,3500.0,3500.0,563580],["2019-05-03",3500.0,3510.0,3360.0,3400.0,242960],["2019-05-06",3370.0,3370.0,3170.0,3170.0,761420],["2019-05-07",3150.0,3230.0,3040.0,3060.0,285330],["2019-05-08",3110.0,3110.0,2900.0,3030.0,572980],["2019-05-09",3030.0,3060.0,2920.0,3020.0,990560],["2019-05-10",3010.0,3020.0,2930.0,3000.0,452720],["2019-05-13",3000.0,3000.0,2930.0,3000.0,301190],["2019-05-14",2930.0,2990.0,2920.0,2990.0,658550],["2019-05-15",2980.0,3000.0,2940.0,3000.0,522410],["2019-05-16",3000.0,3000.0,2920.0,2990.0,832830],["2019-05-17",2960.0,2990.0,2950.0,2980.0,405940],["2019-05-20",2980.0,3020.0,2950.0,3020.0,496740],["2019-05-21",3020.0,3100.0,2980.0,3100.0,686580],["2019-05-22",3100.0,3310.0,3070.0,3250.0,2333220],["2019-05-23",3280.0,3470.0,3220.0,3470.0,2474400],["2019-05-24",3440.0,3710.0,3400.0,3710.0,2722230],["2019-05-27",3710.0,3960.0,3700.0,3960.0,1161900],["2019-05-28",4000.0,4230.0,4000.0,4200.0,1914600],["2019-05-29",4300.0,4300.0,3910.0,3960.0,1304670],["2019-05-30",3800.0,4190.0,3800.0,4120.0,817330],["2019-05-31",4050.0,4160.0,3970.0,3970.0,551770],["2019-06-03",3970.0,3980.0,3840.0,3880.0,2527030],["2019-06-04",3830.0,3940.0,3830.0,3900.0,747300],["2019-06-05",3970.0,4170.0,3970.0,4170.0,956006],["2019-06-06",4290.0,4450.0,4210.0,4210.0,990930],["2019-06-07",4300.0,4420.0,4200.0,4260.0,652680],["2019-06-10",4260.0,4260.0,4150.0,4170.0,2729380],["2019-06-11",4110.0,4300.0,4110.0,4160.0,420800],["2019-06-12",4210.0,4290.0,4180.0,4180.0,369930],["2019-06-13",4200.0,4250.0,4110.0,4180.0,464440],["2019-06-14",4180.0,4430.0,4180.0,4340.0,707540],["2019-06-17",4340.0,4420.0,4340.0,4370.0,2634630],["2019-06-18",4370.0,4440.0,4370.0,4400.0,762000],["2019-06-19",4400.0,4500.0,4400.0,4400.0,448110],["2019-06-20",4450.0,4550.0,4260.0,4480.0,1123790],["2019-06-21",4370.0,4500.0,4260.0,4260.0,283490],["2019-06-24",4300.0,4310.0,4160.0,4160.0,2367370],["2019-06-25",4160.0,4290.0,4050.0,4050.0,251120],["2019-06-26",4050.0,4150.0,3970.0,4050.0,204530],["2019-06-27",4050.0,4100.0,3970.0,3980.0,626460],["2019-06-28",3950.0,4050.0,3940.0,4000.0,88410],["2019-07-01",3970.0,4050.0,3920.0,3920.0,262410],["2019-07-02",3900.0,4000.0,3900.0,3970.0,120770],["2019-07-03",3980.0,4010.0,3880.0,4010.0,414850],["2019-07-04",3980.0,4040.0,3910.0,4010.0,386390],["2019-07-05",4020.0,4020.0,3940.0,3990.0,225370],["2019-07-08",4190.0,4190.0,4000.0,4030.0,272510],["2019-07-09",4040.0,4050.0,3990.0,4030.0,122560],["2019-07-10",4030.0,4080.0,3990.0,3990.0,78590],["2019-07-11",3970.0,3990.0,3910.0,3970.0,72850],["2019-07-12",3940.0,3990.0,3920.0,3940.0,120380],["2019-07-15",3940.0,3990.0,3900.0,3900.0,2098580],["2019-07-16",3950.0,3960.0,3810.0,3960.0,489420],["2019-07-17",3910.0,3960.0,3860.0,3930.0,123210],["2019-07-18",3950.0,3960.0,3840.0,3840.0,213900],["2019-07-19",3840.0,3940.0,3750.0,3840.0,216310],["2019-07-22",3840.0,3910.0,3830.0,3850.0,897830],["2019-07-23",3850.0,3850.0,3700.0,3700.0,66510],["2019-07-24",3780.0,3790.0,3680.0,3720.0,229110],["2019-07-25",3720.0,3720.0,3510.0,3510.0,1854150],["2019-07-26",3530.0,3600.0,3380.0,3380.0,264040],["2019-07-29",3380.0,3420.0,3340.0,3380.0,131690],["2019-07-30",3390.0,3390.0,3300.0,3380.0,211590],["2019-07-31",3310.0,3380.0,3150.0,3320.0,184240],["2019-08-01",3310.0,3340.0,3200.0,3310.0,174840],["2019-08-02",3250.0,3260.0,3200.0,3260.0,138390],["2019-08-05",3230.0,3260.0,3150.0,3250.0,316450],["2019-08-06",3250.0,3250.0,3050.0,3140.0,280210],["2019-08-07",3090.0,3130.0,3050.0,3100.0,236240],["2019-08-08",3060.0,3140.0,3060.0,3120.0,153320],["2019-08-09",3120.0,3330.0,3120.0,3330.0,305910],["2019-08-12",3560.0,3560.0,3560.0,3560.0,2683620],["2019-08-13",3800.0,3800.0,3710.0,3800.0,1042260],["2019-08-14",3990.0,3990.0,3600.0,3600.0,486320],["2019-08-15",3630.0,3670.0,3470.0,3640.0,183900],["2019-08-16",3630.0,3680.0,3460.0,3530.0,330780],["2019-08-19",3530.0,3770.0,3530.0,3760.0,293090],["2019-08-20",3610.0,3980.0,3510.0,3730.0,218160],["2019-08-21",3730.0,3730.0,3520.0,3700.0,109840],["2019-08-22",3700.0,3730.0,3550.0,3660.0,443973],["2019-08-23",3660.0,3700.0,3550.0,3690.0,1728240],["2019-08-26",3590.0,3690.0,3580.0,3680.0,1119810],["2019-08-27",3680.0,3800.0,3590.0,3600.0,635180],["2019-08-28",3600.0,3700.0,3580.0,3700.0,382660],["2019-08-29",3730.0,3800.0,3700.0,3730.0,209700],["2019-08-30",3720.0,3780.0,3700.0,3710.0,99730],["2019-09-03",3710.0,3750.0,3700.0,3720.0,199790],["2019-09-04",3760.0,3770.0,3700.0,3720.0,890660],["2019-09-05",3730.0,3800.0,3730.0,3790.0,786670],["2019-09-06",3800.0,3810.0,3750.0,3800.0,232360],["2019-09-09",3750.0,3750.0,3650.0,3650.0,109590],["2019-09-10",3650.0,3650.0,3510.0,3530.0,293960],["2019-09-11",3530.0,3600.0,3500.0,3530.0,99580],["2019-09-12",3540.0,3770.0,3530.0,3770.0,416960],["2019-09-13",3710.0,3840.0,3710.0,3770.0,535220],["2019-09-16",3770.0,3770.0,3690.0,3690.0,1199890],["2019-09-17",3620.0,3770.0,3620.0,3720.0,439450],["2019-09-18",3750.0,3770.0,3700.0,3720.0,189740],["2019-09-19",3720.0,3750.0,3620.0,3720.0,259320],["2019-09-20",3700.0,3770.0,3670.0,3720.0,343350],["2019-09-23",3720.0,3940.0,3720.0,3800.0,665400],["2019-09-24",3800.0,3870.0,3800.0,3850.0,57510],["2019-09-25",3850.0,3860.0,3780.0,3780.0,35290],["2019-09-26",3750.0,3850.0,3750.0,3750.0,708610],["2019-09-27",3620.0,3740.0,3620.0,3660.0,241410],["2019-09-30",3700.0,3720.0,3650.0,3690.0,117610],["2019-10-01",3690.0,3740.0,3640.0,3640.0,154110],["2019-10-02",3640.0,3810.0,3640.0,3710.0,175030],["2019-10-03",3690.0,3750.0,3650.0,3710.0,165050],["2019-10-04",3660.0,3710.0,3660.0,3710.0,150880],["2019-10-07",3550.0,3690.0,3540.0,3540.0,418680],["2019-10-08",3550.0,3680.0,3540.0,3620.0,206480],["2019-10-09",3620.0,3670.0,3560.0,3650.0,155330],["2019-10-10",3640.0,3650.0,3540.0,3650.0,260150],["2019-10-11",3600.0,3600.0,3570.0,3600.0,50310],["2019-10-14",3570.0,3650.0,3540.0,3590.0,159850],["2019-10-15",3580.0,3620.0,3550.0,3570.0,135540],["2019-10-16",3560.0,3600.0,3530.0,3530.0,148040],["2019-10-17",3530.0,3550.0,3460.0,3490.0,139050],["2019-10-18",3470.0,3500.0,3350.0,3400.0,297640],["2019-10-21",3370.0,3630.0,3350.0,3630.0,344540],["2019-10-22",3630.0,3860.0,3630.0,3640.0,577890],["2019-10-23",3650.0,3680.0,3550.0,3600.0,80260],["2019-10-24",3550.0,3590.0,3480.0,3480.0,205530],["2019-10-25",3430.0,3590.0,3430.0,3480.0,87810],["2019-10-28",3480.0,3520.0,3400.0,3490.0,60480],["2019-10-29",3480.0,3520.0,3460.0,3500.0,45690],["2019-10-30",3500.0,3520.0,3450.0,3450.0,93020],["2019-10-31",3450.0,3510.0,3450.0,3450.0,275520],["2019-11-01",3450.0,3500.0,3430.0,3490.0,414350],["2019-11-04",3490.0,3510.0,3430.0,3450.0,427080],["2019-11-05",3490.0,3510.0,3450.0,3480.0,58170],["2019-11-06",3480.0,3510.0,3470.0,3500.0,38750],["2019-11-07",3450.0,3650.0,3450.0,3600.0,167490],["2019-11-08",3650.0,3800.0,3600.0,3750.0,445940],["2019-11-11",3890.0,4010.0,3870.0,4010.0,1116740],["2019-11-12",4190.0,4200.0,4000.0,4010.0,488380],["2019-11-13",3920.0,3950.0,3800.0,3800.0,286850],["2019-11-14",3700.0,4050.0,3660.0,4040.0,1037180],["2019-11-15",3850.0,4030.0,3850.0,3900.0,231170],["2019-11-18",3630.0,3800.0,3630.0,3790.0,316900],["2019-11-19",3790.0,3860.0,3700.0,3800.0,336690],["2019-11-20",3790.0,3800.0,3700.0,3760.0,243900],["2019-11-21",3770.0,3830.0,3700.0,3790.0,244530],["2019-11-22",3750.0,3810.0,3700.0,3700.0,727490],["2019-11-25",3640.0,3750.0,3640.0,3710.0,110640],["2019-11-26",3740.0,3790.0,3700.0,3740.0,275190],["2019-11-27",3780.0,3840.0,3750.0,3800.0,272190],["2019-11-28",3800.0,3880.0,3750.0,3750.0,345460],["2019-11-29",3730.0,3800.0,3710.0,3760.0,67500],["2019-12-02",3730.0,3820.0,3730.0,3770.0,162710],["2019-12-03",3770.0,3770.0,3640.0,3700.0,259800],["2019-12-04",3700.0,3950.0,3700.0,3950.0,2662120],["2019-12-05",3960.0,4150.0,3960.0,4080.0,615190],["2019-12-06",4000.0,4100.0,3910.0,3910.0,458920],["2019-12-09",3900.0,3900.0,3800.0,3860.0,446190],["2019-12-10",3810.0,4060.0,3810.0,3980.0,726130],["2019-12-11",3980.0,4140.0,3980.0,4130.0,933910],["2019-12-12",4220.0,4410.0,4220.0,4410.0,4788160],["2019-12-13",4590.0,4710.0,4500.0,4710.0,2608820],["2019-12-16",4830.0,5030.0,4800.0,5030.0,3574330],["2019-12-17",5250.0,5350.0,4700.0,4800.0,3658450],["2019-12-18",4670.0,4890.0,4470.0,4470.0,3391020],["2019-12-19",4260.0,4590.0,4240.0,4500.0,797690],["2019-12-20",4600.0,4810.0,4600.0,4810.0,1596840],["2019-12-23",4930.0,5070.0,4630.0,4630.0,1504100],["2019-12-24",4600.0,4680.0,4490.0,4540.0,1280000],["2019-12-25",4550.0,4650.0,4230.0,4230.0,2819160],["2019-12-26",4100.0,4200.0,3940.0,3940.0,1736830],["2019-12-27",4100.0,4100.0,3780.0,3880.0,532040],["2019-12-30",3880.0,4000.0,3800.0,3800.0,836960],["2019-12-31",3780.0,3920.0,3750.0,3900.0,683890],["2020-01-02",3870.0,4100.0,3870.0,3950.0,1049650],["2020-01-03",4000.0,4120.0,3890.0,3950.0,641970],["2020-01-06",3910.0,3930.0,3680.0,3680.0,2117530],["2020-01-07",3650.0,3650.0,3430.0,3430.0,1475760],["2020-01-08",3300.0,3430.0,3190.0,3190.0,1221310],["2020-01-09",3200.0,3340.0,3180.0,3210.0,484640],["2020-01-10",3210.0,3250.0,2990.0,3090.0,514930],["2020-01-13",3090.0,3190.0,3090.0,3130.0,370140],["2020-01-14",3140.0,3160.0,3080.0,3140.0,1169520],["2020-01-15",3140.0,3160.0,3080.0,3140.0,253670],["2020-01-16",3090.0,3130.0,3050.0,3050.0,401810],["2020-01-17",3090.0,3120.0,3050.0,3090.0,188380],["2020-01-20",3090.0,3190.0,3090.0,3180.0,237740],["2020-01-21",3190.0,3190.0,3150.0,3160.0,6178080],["2020-01-22",3150.0,3280.0,3150.0,3240.0,76510],["2020-01-30",3240.0,3420.0,3120.0,3420.0,582310],["2020-01-31",3280.0,3470.0,3190.0,3190.0,470330],["2020-02-03",3000.0,3150.0,2970.0,3060.0,644810],["2020-02-04",3030.0,3150.0,2990.0,3060.0,237650],["2020-02-05",3100.0,3110.0,3000.0,3070.0,252400],["2020-02-06",3050.0,3160.0,3040.0,3160.0,809680],["2020-02-07",3180.0,3250.0,3160.0,3160.0,681290],["2020-02-10",3150.0,3160.0,3070.0,3160.0,408460],["2020-02-11",3120.0,3200.0,3120.0,3150.0,179780],["2020-02-12",3170.0,3250.0,3140.0,3230.0,931900],["2020-02-13",3200.0,3270.0,3170.0,3220.0,361640],["2020-02-14",3240.0,3240.0,3160.0,3210.0,345010],["2020-02-17",3190.0,3190.0,3090.0,3170.0,1221920],["2020-02-18",3140.0,3390.0,3090.0,3390.0,1415830],["2020-02-19",3500.0,3580.0,3400.0,3560.0,1176190],["2020-02-20",3560.0,3620.0,3440.0,3440.0,613690],["2020-02-21",3440.0,3530.0,3370.0,3400.0,436480],["2020-02-24",3300.0,3300.0,3170.0,3170.0,1900640],["2020-02-25",3000.0,3190.0,3000.0,3160.0,553180],["2020-02-26",3120.0,3180.0,3030.0,3150.0,145570],["2020-02-27",3100.0,3250.0,3100.0,3250.0,277050],["2020-02-28",3120.0,3200.0,3030.0,3160.0,465770],["2020-03-02",3100.0,3380.0,3070.0,3370.0,891340],["2020-03-03",3370.0,3470.0,3370.0,3370.0,472790],["2020-03-04",3250.0,3550.0,3250.0,3520.0,826010],["2020-03-05",3500.0,3550.0,3310.0,3310.0,1067770],["2020-03-06",3300.0,3390.0,3250.0,3280.0,462957],["2020-03-09",3060.0,3090.0,3060.0,3060.0,738380],["2020-03-10",2870.0,3100.0,2870.0,3050.0,587330],["2020-03-11",3120.0,3120.0,2900.0,3050.0,393830],["2020-03-12",2880.0,2960.0,2840.0,2840.0,2059400],["2020-03-13",2660.0,2830.0,2650.0,2750.0,873010],["2020-03-16",2730.0,2750.0,2590.0,2690.0,1614250],["2020-03-17",2650.0,2870.0,2600.0,2870.0,469290],["2020-03-18",3070.0,3070.0,3070.0,3070.0,500580],["2020-03-19",3280.0,3280.0,2860.0,2900.0,1375690],["2020-03-20",2890.0,2890.0,2730.0,2800.0,419030],["2020-03-23",2750.0,2750.0,2610.0,2610.0,676670],["2020-03-24",2460.0,2600.0,2460.0,2550.0,1825800],["2020-03-25",2550.0,2660.0,2550.0,2600.0,281800],["2020-03-26",2600.0,2640.0,2500.0,2500.0,286710],["2020-03-27",2500.0,2540.0,2460.0,2500.0,304790],["2020-03-30",2360.0,2370.0,2330.0,2330.0,599870],["2020-03-31",2250.0,2380.0,2170.0,2170.0,629080],["2020-04-01",2030.0,2300.0,2030.0,2250.0,442660],["2020-04-03",2370.0,2400.0,2340.0,2400.0,717340],["2020-04-06",2400.0,2560.0,2400.0,2560.0,963950],["2020-04-07",2570.0,2650.0,2490.0,2570.0,607110],["2020-04-08",2520.0,2520.0,2420.0,2500.0,296160],["2020-04-09",2560.0,2650.0,2510.0,2600.0,1941310],["2020-04-10",2620.0,2670.0,2550.0,2640.0,860140],["2020-04-13",2640.0,2690.0,2640.0,2660.0,454640],["2020-04-14",2620.0,2660.0,2570.0,2640.0,558200],["2020-04-15",2640.0,2790.0,2640.0,2710.0,358600],["2020-04-16",2720.0,2890.0,2680.0,2840.0,1095250],["2020-04-17",2850.0,2950.0,2790.0,2840.0,485560],["2020-04-20",2820.0,3020.0,2820.0,2850.0,1066520],["2020-04-21",2840.0,2840.0,2660.0,2660.0,3056670],["2020-04-22",2560.0,2650.0,2500.0,2580.0,1780240],["2020-04-23",2660.0,2660.0,2570.0,2620.0,247070],["2020-04-24",2580.0,2740.0,2550.0,2740.0,428420],["2020-04-27",2790.0,2790.0,2740.0,2760.0,634880],["2020-04-28",2760.0,2760.0,2700.0,2740.0,271890],["2020-04-29",2720.0,2780.0,2720.0,2760.0,309390],["2020-05-04",2680.0,2720.0,2570.0,2570.0,604170],["2020-05-05",2570.0,2690.0,2570.0,2630.0,202530],["2020-05-06",2660.0,2690.0,2540.0,2600.0,261130],["2020-05-07",2600.0,2650.0,2570.0,2620.0,363680],["2020-05-08",2650.0,2660.0,2620.0,2630.0,445020],["2020-05-11",2640.0,2660.0,2620.0,2660.0,289010],["2020-05-12",2620.0,2670.0,2600.0,2650.0,475060],["2020-05-13",2650.0,2760.0,2600.0,2700.0,496000],["2020-05-14",2740.0,2880.0,2740.0,2880.0,812300],["2020-05-15",3080.0,3080.0,2820.0,2820.0,1675410],["2020-05-18",2810.0,3000.0,2800.0,2960.0,611800],["2020-05-19",3000.0,3000.0,2880.0,2880.0,439160],["2020-05-20",2850.0,2900.0,2820.0,2860.0,1743140],["2020-05-21",2840.0,2910.0,2830.0,2850.0,447330],["2020-05-22",2850.0,3000.0,2810.0,2920.0,861710],["2020-05-25",2930.0,3090.0,2930.0,3000.0,1028200],["2020-05-26",3000.0,3110.0,3000.0,3060.0,723060],["2020-05-27",3060.0,3100.0,3000.0,3040.0,570380],["2020-05-28",3050.0,3050.0,3000.0,3030.0,564260],["2020-05-29",3040.0,3100.0,2990.0,3070.0,541160],["2020-06-01",3110.0,3280.0,3100.0,3280.0,905000],["2020-06-02",3480.0,3500.0,3280.0,3280.0,1131040],["2020-06-03",3180.0,3290.0,3160.0,3250.0,411330],["2020-06-04",3270.0,3340.0,3200.0,3270.0,463790],["2020-06-05",3240.0,3440.0,3200.0,3400.0,688980],["2020-06-08",3350.0,3540.0,3350.0,3450.0,921650],["2020-06-09",3500.0,3500.0,3370.0,3390.0,1193000],["2020-06-10",3390.0,3450.0,3260.0,3400.0,477960],["2020-06-11",3450.0,3630.0,3310.0,3310.0,2706550],["2020-06-12",3210.0,3530.0,3210.0,3530.0,623410],["2020-06-15",3600.0,3650.0,3400.0,3420.0,668100],["2020-06-16",3440.0,3500.0,3340.0,3350.0,737150],["2020-06-17",3350.0,3500.0,3340.0,3350.0,530600],["2020-06-18",3330.0,3440.0,3300.0,3360.0,251540],["2020-06-19",3360.0,3470.0,3330.0,3440.0,667250],["2020-06-22",3440.0,3630.0,3440.0,3550.0,839530],["2020-06-23",3600.0,3790.0,3600.0,3790.0,2283000],["2020-06-24",3900.0,3980.0,3600.0,3650.0,2490700],["2020-06-25",3550.0,3640.0,3490.0,3580.0,535930],["2020-06-26",3600.0,3630.0,3420.0,3460.0,1188520],["2020-06-29",3400.0,3400.0,3220.0,3220.0,1364910],["2020-06-30",3220.0,3300.0,3000.0,3020.0,584370],["2020-07-01",3060.0,3150.0,2950.0,3090.0,349470],["2020-07-02",3090.0,3250.0,3090.0,3140.0,284630],["2020-07-03",3170.0,3230.0,3150.0,3160.0,189650],["2020-07-06",3220.0,3220.0,3180.0,3220.0,118720],["2020-07-07",3220.0,3260.0,3170.0,3180.0,250410],["2020-07-08",3170.0,3180.0,3010.0,3170.0,341280],["2020-07-09",3220.0,3250.0,3110.0,3230.0,152980],["2020-07-10",3200.0,3230.0,3150.0,3160.0,109400],["2020-07-13",3210.0,3210.0,3100.0,3110.0,170900],["2020-07-14",3130.0,3150.0,3090.0,3140.0,123460],["2020-07-15",3140.0,3190.0,3100.0,3160.0,1994230],["2020-07-16",3190.0,3190.0,3140.0,3150.0,133850],["2020-07-17",3150.0,3180.0,3140.0,3150.0,152950],["2020-07-20",3180.0,3180.0,3050.0,3060.0,1802200],["2020-07-21",3110.0,3110.0,3030.0,3060.0,197120],["2020-07-22",3070.0,3110.0,3010.0,3010.0,96470],["2020-07-23",3040.0,3050.0,3000.0,3050.0,182700],["2020-07-24",3090.0,3090.0,2840.0,2840.0,582160],["2020-07-27",2660.0,2740.0,2650.0,2650.0,367500],["2020-07-28",2570.0,2750.0,2570.0,2750.0,307520],["2020-07-29",2750.0,2750.0,2560.0,2580.0,315250],["2020-07-30",2580.0,2680.0,2580.0,2630.0,73050],["2020-07-31",2630.0,2630.0,2560.0,2600.0,108030],["2020-08-03",2530.0,2740.0,2530.0,2700.0,195870],["2020-08-04",2750.0,2880.0,2720.0,2820.0,342420],["2020-08-05",2800.0,2870.0,2800.0,2800.0,99760],["2020-08-06",2800.0,2830.0,2720.0,2760.0,167990],["2020-08-07",2790.0,2810.0,2750.0,2760.0,214860],["2020-08-10",2760.0,2850.0,2760.0,2830.0,254320],["2020-08-11",2890.0,2900.0,2840.0,2900.0,259870],["2020-08-12",2910.0,2980.0,2900.0,2950.0,204400],["2020-08-13",2950.0,2980.0,2920.0,2980.0,194530],["2020-08-14",2980.0,2980.0,2800.0,2900.0,201080],["2020-08-17",2900.0,2900.0,2800.0,2870.0,240830],["2020-08-18",2850.0,2920.0,2810.0,2900.0,176570],["2020-08-19",2900.0,2940.0,2850.0,2890.0,144220],["2020-08-20",2850.0,2900.0,2840.0,2890.0,84220],["2020-08-21",2890.0,3090.0,2890.0,3090.0,467730],["2020-08-24",3300.0,3300.0,3300.0,3300.0,359730],["2020-08-25",3530.0,3530.0,3380.0,3450.0,2344530],["2020-08-26",3400.0,3500.0,3300.0,3360.0,589420],["2020-08-27",3400.0,3400.0,3230.0,3230.0,528670],["2020-08-28",3230.0,3450.0,3230.0,3450.0,1914160],["2020-08-31",3690.0,3690.0,3560.0,3670.0,2276250],["2020-09-01",3650.0,3890.0,3500.0,3670.0,807010],["2020-09-03",3670.0,3800.0,3550.0,3630.0,1182090],["2020-09-04",3500.0,3550.0,3440.0,3500.0,1617850],["2020-09-07",3540.0,3570.0,3430.0,3450.0,1166030],["2020-09-08",3690.0,3690.0,3650.0,3690.0,1200840],["2020-09-09",3720.0,3940.0,3700.0,3850.0,1874790],["2020-09-10",3950.0,3980.0,3680.0,3680.0,1257010],["2020-09-11",3610.0,3770.0,3610.0,3640.0,737380],["2020-09-14",3610.0,3710.0,3550.0,3690.0,2216880],["2020-09-15",3740.0,3780.0,3550.0,3680.0,589360],["2020-09-16",3680.0,3680.0,3590.0,3610.0,1641140],["2020-09-17",3630.0,3670.0,3560.0,3600.0,587700],["2020-09-18",3620.0,3700.0,3580.0,3670.0,522170],["2020-09-21",3720.0,3730.0,3650.0,3670.0,1471080],["2020-09-22",3610.0,3690.0,3610.0,3620.0,271160],["2020-09-23",3620.0,3690.0,3610.0,3610.0,1625050],["2020-09-24",3620.0,3620.0,3580.0,3600.0,409240],["2020-09-25",3620.0,3620.0,3560.0,3600.0,364320],["2020-09-28",3590.0,3710.0,3590.0,3630.0,277160],["2020-09-29",3650.0,3690.0,3570.0,3570.0,414160],["2020-09-30",3600.0,3630.0,3500.0,3620.0,262740],["2020-10-01",3650.0,3870.0,3590.0,3870.0,866870],["2020-10-02",4140.0,4140.0,3870.0,4100.0,2658700],["2020-10-05",4100.0,4370.0,4100.0,4330.0,1495130],["2020-10-06",4300.0,4500.0,4200.0,4340.0,2339300],["2020-10-07",4340.0,4340.0,4200.0,4270.0,1537930],["2020-10-08",4250.0,4270.0,4110.0,4160.0,981750],["2020-10-09",4200.0,4200.0,4080.0,4080.0,678080],["2020-10-12",4190.0,4190.0,3910.0,3910.0,2044500],["2020-10-13",3910.0,4150.0,3910.0,4120.0,604230],["2020-10-14",4150.0,4150.0,4000.0,4000.0,595740],["2020-10-15",4000.0,4110.0,3920.0,4010.0,767300],["2020-10-16",4000.0,4050.0,3920.0,3990.0,317440],["2020-10-19",4000.0,4080.0,3930.0,3990.0,428620],["2020-10-20",3990.0,4070.0,3980.0,4040.0,1646830],["2020-10-21",4010.0,4070.0,3990.0,3990.0,341900],["2020-10-22",3990.0,4000.0,3920.0,3980.0,305080],["2020-10-23",3990.0,4080.0,3990.0,4070.0,634590],["2020-10-26",4100.0,4280.0,4060.0,4120.0,654940],["2020-10-27",4170.0,4290.0,4120.0,4200.0,981110],["2020-10-28",4210.0,4280.0,4020.0,4020.0,1026690],["2020-10-29",3970.0,4060.0,3950.0,4050.0,336460],["2020-10-30",4150.0,4170.0,3980.0,4090.0,238180],["2020-11-02",4090.0,4360.0,4090.0,4290.0,1010110],["2020-11-03",4290.0,4330.0,4200.0,4290.0,410960],["2020-11-04",4300.0,4390.0,4290.0,4340.0,1217180],["2020-11-05",4340.0,4340.0,4220.0,4220.0,548940],["2020-11-06",4200.0,4290.0,4000.0,4200.0,688380],["2020-11-09",4170.0,4250.0,4080.0,4170.0,613370],["2020-11-10",4240.0,4240.0,4120.0,4160.0,449620],["2020-11-11",4100.0,4160.0,4030.0,4100.0,323710],["2020-11-12",4100.0,4200.0,4050.0,4140.0,507240],["2020-11-13",4060.0,4250.0,4060.0,4140.0,936320],["2020-11-16",4160.0,4200.0,4110.0,4140.0,479710],["2020-11-17",4110.0,4150.0,4100.0,4140.0,864520],["2020-11-18",4150.0,4290.0,4130.0,4170.0,1294660],["2020-11-19",4200.0,4280.0,4200.0,4200.0,1230240],["2020-11-20",4150.0,4300.0,4150.0,4240.0,1269380],["2020-11-23",4210.0,4280.0,4200.0,4240.0,1140360],["2020-11-24",4240.0,4260.0,4130.0,4200.0,1017600],["2020-11-25",4200.0,4230.0,4160.0,4160.0,767470],["2020-11-26",4120.0,4160.0,4070.0,4070.0,738200],["2020-11-27",4070.0,4180.0,4070.0,4070.0,560260],["2020-11-30",4090.0,4180.0,4070.0,4070.0,913040],["2020-12-01",4000.0,4090.0,3950.0,4060.0,1062130],["2020-12-02",4060.0,4120.0,4010.0,4040.0,656790],["2020-12-03",4030.0,4300.0,4000.0,4300.0,1139940],["2020-12-04",4380.0,4380.0,4200.0,4200.0,1026930],["2020-12-07",4200.0,4490.0,4160.0,4490.0,2676910],["2020-12-08",4700.0,4710.0,4510.0,4630.0,1183570],["2020-12-09",4550.0,4850.0,4500.0,4660.0,1333330],["2020-12-10",4660.0,4660.0,4490.0,4490.0,1440590],["2020-12-11",4560.0,4650.0,4400.0,4500.0,399210],["2020-12-14",4580.0,4800.0,4510.0,4750.0,1154660],["2020-12-15",4800.0,4800.0,4650.0,4650.0,1196800],["2020-12-16",4650.0,4680.0,4570.0,4630.0,971230],["2020-12-17",4630.0,4650.0,4500.0,4520.0,599610],["2020-12-18",4520.0,4630.0,4510.0,4510.0,932130],["2020-12-21",4600.0,4610.0,4500.0,4510.0,1093890],["2020-12-22",4500.0,4750.0,4500.0,4750.0,1174020],["2020-12-23",4950.0,4980.0,4550.0,4760.0,1301740],["2020-12-24",4790.0,4790.0,4450.0,4620.0,876110],["2020-12-25",4620.0,4900.0,4500.0,4750.0,1562560],["2020-12-28",4740.0,5080.0,4740.0,5080.0,3133340],["2020-12-29",5400.0,5430.0,5090.0,5430.0,1151460],["2020-12-30",5810.0,5810.0,5700.0,5810.0,3479840],["2020-12-31",5700.0,5950.0,5510.0,5770.0,1720800],["2021-01-04",5790.0,6050.0,5790.0,5990.0,1266400],["2021-01-05",5870.0,6090.0,5870.0,6000.0,1265000],["2021-01-06",6010.0,6100.0,5800.0,5850.0,1389400],["2021-01-07",5900.0,6000.0,5810.0,5990.0,1270900],["2021-01-08",6000.0,6040.0,5800.0,5990.0,2055200],["2021-01-11",5980.0,6400.0,5950.0,6400.0,1549900],["2021-01-12",6600.0,6700.0,6500.0,6610.0,722100],["2021-01-13",6600.0,6610.0,6300.0,6300.0,991000],["2021-01-14",6300.0,6370.0,6100.0,6350.0,1561900],["2021-01-15",6430.0,6630.0,6360.0,6400.0,1176400],["2021-01-18",6400.0,6700.0,6400.0,6500.0,860100],["2021-01-19",6500.0,6500.0,6050.0,6100.0,988800],["2021-01-20",5900.0,6080.0,5680.0,5840.0,963500],["2021-01-21",6040.0,6040.0,5440.0,5990.0,824800],["2021-01-22",5990.0,6050.0,5810.0,5810.0,753800],["2021-01-25",5700.0,6110.0,5550.0,5930.0,975900],["2021-01-26",5930.0,6080.0,5680.0,5930.0,760400],["2021-01-27",5710.0,6040.0,5600.0,5800.0,588200],["2021-01-28",5410.0,5800.0,5400.0,5400.0,471400],["2021-01-29",5040.0,5400.0,5030.0,5340.0,1084300],["2021-02-01",5340.0,5340.0,4970.0,4970.0,509200],["2021-02-02",4630.0,4900.0,4630.0,4870.0,868200],["2021-02-03",4970.0,5000.0,4690.0,5000.0,369600],["2021-02-04",5000.0,5100.0,4860.0,4900.0,168200],["2021-02-05",4960.0,4990.0,4890.0,4900.0,362800],["2021-02-08",5040.0,5040.0,4560.0,4570.0,777800],["2021-02-09",4700.0,4880.0,4350.0,4880.0,338400],["2021-02-17",4900.0,5150.0,4850.0,5050.0,686400],["2021-02-18",5050.0,5060.0,4950.0,5000.0,339600],["2021-02-19",5000.0,5300.0,4880.0,5300.0,521000],["2021-02-22",5200.0,5450.0,5200.0,5300.0,610300],["2021-02-23",5300.0,5300.0,5190.0,5200.0,400900],["2021-02-24",5490.0,5490.0,5050.0,5180.0,461500],["2021-02-25",5180.0,5200.0,5060.0,5170.0,402400],["2021-02-26",5080.0,5150.0,5000.0,5130.0,261800],["2021-03-01",5150.0,5180.0,5110.0,5150.0,206600],["2021-03-02",5130.0,5250.0,5120.0,5120.0,287100],["2021-03-03",5100.0,5400.0,5100.0,5370.0,709800],["2021-03-04",5400.0,5490.0,5100.0,5200.0,642400],["2021-03-05",5200.0,5290.0,5050.0,5110.0,748600],["2021-03-08",5120.0,5460.0,5120.0,5460.0,1912600],["2021-03-09",5600.0,5600.0,5100.0,5420.0,722200],["2021-03-10",5410.0,5500.0,5310.0,5430.0,759000],["2021-03-11",5420.0,5450.0,5350.0,5430.0,816600],["2021-03-12",5450.0,5700.0,5390.0,5420.0,1181800],["2021-03-15",5420.0,5620.0,5420.0,5560.0,944600],["2021-03-16",5610.0,5610.0,5450.0,5560.0,945700],["2021-03-17",5560.0,5790.0,5520.0,5740.0,1617100],["2021-03-18",5750.0,5790.0,5630.0,5700.0,712200],["2021-03-19",5610.0,5890.0,5610.0,5890.0,1083000],["2021-03-22",6100.0,6100.0,5950.0,6100.0,1600600],["2021-03-23",6100.0,6270.0,5950.0,6160.0,1414500],["2021-03-24",6000.0,6170.0,5960.0,6170.0,1010600],["2021-03-25",6000.0,6190.0,5950.0,6160.0,1570300],["2021-03-26",6010.0,6100.0,5730.0,5960.0,1261800],["2021-03-29",5960.0,6140.0,5900.0,6090.0,1332100],["2021-03-30",6100.0,6160.0,6050.0,6100.0,911900],["2021-03-31",6150.0,6150.0,5980.0,6040.0,976100],["2021-04-01",6010.0,6460.0,6000.0,6460.0,3892000],["2021-04-02",6680.0,6700.0,6300.0,6300.0,1342100],["2021-04-05",6300.0,6420.0,6270.0,6300.0,1553800],["2021-04-06",6250.0,6400.0,6250.0,6320.0,1348800],["2021-04-07",6400.0,6500.0,6270.0,6300.0,2178900],["2021-04-08",6300.0,6390.0,6250.0,6350.0,939300],["2021-04-09",6350.0,6480.0,6310.0,6430.0,1733100],["2021-04-12",6450.0,6880.0,6440.0,6880.0,4699700],["2021-04-13",7360.0,7360.0,6870.0,7000.0,3073200],["2021-04-14",6600.0,7000.0,6560.0,6900.0,2336200],["2021-04-15",6880.0,6900.0,6420.0,6420.0,3748500],["2021-04-16",6330.0,6400.0,6000.0,6110.0,3326700],["2021-04-19",6020.0,6500.0,5900.0,6350.0,1980700],["2021-04-20",6190.0,6390.0,6070.0,6200.0,978900],["2021-04-22",6000.0,6110.0,5850.0,5900.0,2298500],["2021-04-23",5900.0,5950.0,5600.0,5910.0,716500],["2021-04-26",5950.0,6000.0,5650.0,6000.0,1310200],["2021-04-27",6000.0,6000.0,5720.0,5720.0,409800],["2021-04-28",5600.0,5890.0,5600.0,5750.0,416000],["2021-04-29",5710.0,5780.0,5620.0,5690.0,587800],["2021-05-04",5340.0,5490.0,5300.0,5300.0,1119500],["2021-05-05",5340.0,5670.0,5340.0,5570.0,825800],["2021-05-06",5530.0,5800.0,5470.0,5500.0,530500],["2021-05-07",5410.0,5410.0,5120.0,5120.0,1289300],["2021-05-10",5010.0,5180.0,4960.0,4980.0,827600],["2021-05-11",5050.0,5220.0,5010.0,5090.0,686800],["2021-05-12",5020.0,5240.0,5020.0,5240.0,332800],["2021-05-13",5100.0,5250.0,5100.0,5160.0,479200],["2021-05-14",5210.0,5220.0,5120.0,5130.0,377700],["2021-05-17",5190.0,5190.0,5040.0,5090.0,479300],["2021-05-18",5130.0,5220.0,5120.0,5140.0,488300],["2021-05-19",5140.0,5160.0,5000.0,5050.0,364500],["2021-05-20",5090.0,5090.0,4720.0,4860.0,454700],["2021-05-21",4860.0,5030.0,4750.0,4920.0,521000],["2021-05-24",5000.0,5180.0,4920.0,5180.0,936100],["2021-05-25",5390.0,5400.0,5210.0,5250.0,552200],["2021-05-26",5200.0,5250.0,5100.0,5110.0,434000],["2021-05-27",5110.0,5130.0,4960.0,5070.0,339100],["2021-05-28",4860.0,5080.0,4860.0,5060.0,519200],["2021-05-31",5030.0,5060.0,4900.0,5000.0,542400],["2021-06-01",5000.0,5030.0,4920.0,4990.0,474000],["2021-06-02",5000.0,5170.0,5000.0,5170.0,441800],["2021-06-03",5130.0,5260.0,5130.0,5250.0,838400],["2021-06-04",5250.0,5400.0,5250.0,5360.0,1191800],["2021-06-07",5400.0,5520.0,5350.0,5420.0,769300],["2021-06-08",5420.0,5750.0,5420.0,5520.0,1662300],["2021-06-09",5520.0,5520.0,5300.0,5410.0,581800],["2021-06-10",5490.0,5490.0,5280.0,5300.0,338800],["2021-06-11",5200.0,5490.0,5200.0,5350.0,578200],["2021-06-14",5350.0,5390.0,5260.0,5260.0,504400],["2021-06-15",5270.0,5350.0,5010.0,5230.0,467500],["2021-06-16",5340.0,5340.0,5200.0,5270.0,262400],["2021-06-17",5180.0,5480.0,5160.0,5370.0,621800],["2021-06-18",5400.0,5590.0,5400.0,5560.0,719400],["2021-06-21",5600.0,5940.0,5500.0,5880.0,1662500],["2021-06-22",5800.0,5880.0,5680.0,5780.0,717900],["2021-06-23",5710.0,5770.0,5400.0,5400.0,638400],["2021-06-24",5400.0,5450.0,5210.0,5320.0,599500],["2021-06-25",5280.0,5450.0,5280.0,5450.0,333500],["2021-06-28",5380.0,5450.0,5300.0,5360.0,309000],["2021-06-29",5320.0,5420.0,5240.0,5290.0,362000],["2021-06-30",5290.0,5400.0,5210.0,5250.0,447900],["2021-07-01",5310.0,5320.0,5240.0,5290.0,301300],["2021-07-02",5320.0,5320.0,5170.0,5230.0,434100],["2021-07-05",5250.0,5250.0,5000.0,5090.0,291900],["2021-07-06",5040.0,5180.0,5000.0,5000.0,688200],["2021-07-07",5000.0,5080.0,4650.0,4650.0,760200],["2021-07-08",4750.0,4800.0,4550.0,4610.0,390800],["2021-07-09",4610.0,4750.0,4440.0,4570.0,443200],["2021-07-12",4560.0,4560.0,4260.0,4300.0,728400],["2021-07-13",4310.0,4590.0,4220.0,4590.0,543300],["2021-07-14",4540.0,4700.0,4400.0,4580.0,399100],["2021-07-15",4370.0,4600.0,4370.0,4580.0,232300],["2021-07-16",4580.0,4580.0,4410.0,4500.0,107100],["2021-07-19",4350.0,4400.0,4190.0,4300.0,430700],["2021-07-20",4300.0,4300.0,4000.0,4300.0,330800],["2021-07-21",4400.0,4400.0,4190.0,4280.0,86400],["2021-07-22",4280.0,4450.0,4250.0,4370.0,423500],["2021-07-23",4310.0,4400.0,4250.0,4270.0,245400],["2021-07-26",4100.0,4280.0,4090.0,4270.0,241500],["2021-07-27",4270.0,4350.0,4200.0,4300.0,132200],["2021-07-28",4260.0,4330.0,4220.0,4240.0,180900],["2021-07-29",4240.0,4290.0,4200.0,4220.0,215200],["2021-07-30",4220.0,4330.0,4100.0,4280.0,246100],["2021-08-02",4200.0,4300.0,4170.0,4280.0,334100],["2021-08-03",4210.0,4390.0,4210.0,4300.0,280300],["2021-08-04",4310.0,4490.0,4300.0,4480.0,487100],["2021-08-05",4440.0,4700.0,4400.0,4700.0,539800],["2021-08-06",4690.0,4690.0,4520.0,4560.0,317600],["2021-08-09",4510.0,4640.0,4460.0,4550.0,494900],["2021-08-10",4550.0,4690.0,4520.0,4550.0,290600],["2021-08-11",4530.0,4600.0,4530.0,4560.0,412400],["2021-08-12",4510.0,4750.0,4480.0,4660.0,653100],["2021-08-13",4670.0,4700.0,4480.0,4560.0,401400],["2021-08-16",4570.0,4620.0,4500.0,4590.0,444800],["2021-08-17",4590.0,4620.0,4530.0,4550.0,344500],["2021-08-18",4510.0,4590.0,4500.0,4560.0,289000],["2021-08-19",4560.0,4600.0,4480.0,4590.0,522100],["2021-08-20",4590.0,4910.0,4590.0,4760.0,1840100],["2021-08-23",4760.0,5020.0,4760.0,4860.0,1169200],["2021-08-24",4870.0,4870.0,4530.0,4630.0,503300],["2021-08-25",4520.0,4600.0,4470.0,4560.0,483700],["2021-08-26",4510.0,4580.0,4480.0,4500.0,719100],["2021-08-27",4500.0,4550.0,4350.0,4500.0,469800],["2021-08-30",4510.0,4680.0,4510.0,4650.0,555500],["2021-08-31",4650.0,4730.0,4580.0,4680.0,773100],["2021-09-01",4680.0,4870.0,4670.0,4860.0,1109700],["2021-09-06",4950.0,5130.0,4940.0,5040.0,796800],["2021-09-07",5050.0,5050.0,4690.0,4750.0,1163000],["2021-09-08",4680.0,4780.0,4600.0,4740.0,491900],["2021-09-09",4790.0,4790.0,4600.0,4740.0,347500],["2021-09-10",4740.0,5020.0,4740.0,4960.0,1683700],["2021-09-13",4980.0,5190.0,4980.0,5040.0,1045000],["2021-09-14",5040.0,5180.0,4970.0,5080.0,1093900],["2021-09-15",5150.0,5430.0,5130.0,5270.0,1624800],["2021-09-16",5300.0,5310.0,5100.0,5150.0,805800],["2021-09-17",5150.0,5340.0,5150.0,5300.0,1115000],["2021-09-20",5310.0,5580.0,5300.0,5550.0,1822700],["2021-09-21",5470.0,5550.0,5250.0,5410.0,985000],["2021-09-22",5590.0,5780.0,5420.0,5780.0,2824000],["2021-09-23",6090.0,6090.0,5500.0,5500.0,2894300],["2021-09-24",5480.0,5650.0,5290.0,5430.0,810200],["2021-09-27",5390.0,5390.0,5050.0,5050.0,1523500],["2021-09-28",4930.0,5190.0,4800.0,5060.0,683200],["2021-09-29",5060.0,5130.0,4980.0,5110.0,363600],["2021-09-30",5170.0,5330.0,5110.0,5260.0,523700],["2021-10-01",5240.0,5290.0,5070.0,5100.0,511500],["2021-10-04",5170.0,5400.0,5080.0,5350.0,1060300],["2021-10-05",5480.0,5480.0,5350.0,5350.0,656400],["2021-10-06",5400.0,5610.0,5350.0,5530.0,1235800],["2021-10-07",5550.0,5900.0,5550.0,5860.0,2673600],["2021-10-08",5980.0,6040.0,5790.0,5840.0,2268000],["2021-10-11",5850.0,5900.0,5600.0,5800.0,1489000],["2021-10-12",5870.0,6200.0,5820.0,6200.0,5958100],["2021-10-13",6630.0,6630.0,6630.0,6630.0,610300],["2021-10-14",7090.0,7090.0,7090.0,7090.0,1591700],["2021-10-15",7580.0,7580.0,6990.0,7280.0,12400000],["2021-10-18",7260.0,7780.0,7250.0,7780.0,2255900],["2021-10-19",8320.0,8320.0,8200.0,8320.0,2241300],["2021-10-20",8700.0,8900.0,7790.0,8020.0,6305500],["2021-10-21",8250.0,8320.0,7800.0,8040.0,2193000],["2021-10-22",7860.0,8120.0,7480.0,7480.0,5089700],["2021-10-25",7400.0,8000.0,7110.0,8000.0,2721900],["2021-10-26",8300.0,8520.0,8050.0,8070.0,2243700],["2021-10-27",8070.0,8630.0,7700.0,8630.0,4469300],["2021-10-28",9100.0,9200.0,8790.0,8790.0,2606600],["2021-10-29",8700.0,9400.0,8700.0,9400.0,4732600],["2021-11-01",10000.0,10000.0,9500.0,9960.0,3875590],["2021-11-02",9970.0,10500.0,9580.0,9960.0,2406800],["2021-11-03",9890.0,10100.0,9270.0,9270.0,6684000],["2021-11-04",8910.0,9900.0,8910.0,9870.0,2594600],["2021-11-05",10000.0,10350.0,9900.0,10350.0,3620000],["2021-11-08",10250.0,11000.0,10100.0,10350.0,1845900],["2021-11-09",10350.0,10500.0,9910.0,9980.0,2963900],["2021-11-10",9750.0,10350.0,9750.0,10150.0,2190100],["2021-11-11",10300.0,10800.0,10250.0,10500.0,2473900],["2021-11-12",10550.0,10800.0,10350.0,10750.0,1831300],["2021-11-15",11000.0,11150.0,10300.0,10550.0,3309300],["2021-11-16",10150.0,10550.0,9820.0,10200.0,4188600],["2021-11-17",10200.0,10350.0,9980.0,10050.0,1397400],["2021-11-18",10350.0,10750.0,10000.0,10750.0,3450700],["2021-11-19",11500.0,11500.0,10350.0,10900.0,4995500],["2021-11-22",10900.0,10950.0,10150.0,10150.0,2378400],["2021-11-23",9510.0,10250.0,9510.0,10150.0,1119800],["2021-11-24",10250.0,10250.0,9780.0,9850.0,1947800],["2021-11-25",9850.0,10250.0,9400.0,9990.0,1339100],["2021-11-26",10200.0,10200.0,9610.0,9780.0,922500],["2021-11-29",9400.0,9920.0,9320.0,9840.0,1722200],["2021-11-30",9900.0,10500.0,9780.0,10300.0,3810600],["2021-12-01",10100.0,10600.0,10100.0,10500.0,1443600],["2021-12-02",10450.0,10950.0,10450.0,10700.0,2285600],["2021-12-03",10550.0,10700.0,9960.0,9960.0,1784800],["2021-12-06",9960.0,9960.0,9330.0,9720.0,1223200],["2021-12-07",9800.0,9900.0,9300.0,9900.0,1215100],["2021-12-08",9750.0,10000.0,9700.0,9800.0,513000],["2021-12-09",9870.0,9870.0,9580.0,9780.0,1507500],["2021-12-10",9780.0,9800.0,9360.0,9500.0,1503300],["2021-12-13",9500.0,10150.0,9500.0,10150.0,1876300],["2021-12-14",10500.0,10550.0,9990.0,10200.0,2364000],["2021-12-15",10200.0,10200.0,9730.0,9860.0,1293700],["2021-12-16",9700.0,10350.0,9700.0,10350.0,2774600],["2021-12-17",10500.0,11050.0,10500.0,11050.0,4987300],["2021-12-20",11600.0,11800.0,11350.0,11800.0,5075000],["2021-12-21",12600.0,12600.0,12000.0,12600.0,1664200],["2021-12-22",13450.0,13450.0,13450.0,13450.0,3851700],["2021-12-23",14350.0,14350.0,13100.0,14350.0,9043200],["2021-12-24",15200.0,15200.0,13350.0,14000.0,4857700],["2021-12-27",13600.0,14350.0,13050.0,13800.0,3054400],["2021-12-28",14000.0,14750.0,14000.0,14750.0,3527500],["2021-12-29",15750.0,15750.0,15300.0,15750.0,4938300],["2021-12-30",15750.0,15750.0,14700.0,14900.0,3343600],["2021-12-31",14450.0,15000.0,13950.0,14200.0,3383600],["2022-01-04",14300.0,14800.0,13750.0,14150.0,4394100],["2022-01-05",14800.0,14800.0,14100.0,14500.0,2362700],["2022-01-06",14600.0,15500.0,14300.0,15500.0,2412600],["2022-01-07",15950.0,16450.0,15500.0,15800.0,3736400],["2022-01-10",15600.0,16400.0,15000.0,15000.0,5656000],["2022-01-11",14800.0,15000.0,13950.0,13950.0,4586400],["2022-01-12",13000.0,13800.0,13000.0,13000.0,2955800],["2022-01-13",12100.0,12100.0,12100.0,12100.0,536500],["2022-01-14",11300.0,11800.0,11300.0,11300.0,5458100],["2022-01-17",11000.0,11650.0,10550.0,10550.0,2303800],["2022-01-18",9820.0,9820.0,9820.0,9820.0,347000],["2022-01-19",9140.0,9140.0,9140.0,9140.0,348700],["2022-01-20",8510.0,9770.0,8510.0,9770.0,5219000],["2022-01-21",10000.0,10450.0,10000.0,10200.0,2136200],["2022-01-24",10200.0,10350.0,9490.0,9490.0,1109500],["2022-01-25",8830.0,9300.0,8830.0,8900.0,2196600],["2022-01-26",9100.0,9200.0,8280.0,8280.0,1313700],["2022-01-27",7720.0,8280.0,7710.0,7710.0,1281400],["2022-01-28",7200.0,8240.0,7200.0,8200.0,1650000],["2022-02-07",8700.0,8770.0,8590.0,8770.0,788700],["2022-02-08",8900.0,9200.0,8200.0,8690.0,1471200],["2022-02-09",8350.0,9000.0,8350.0,8900.0,1194000],["2022-02-10",8920.0,9200.0,8920.0,9120.0,1298200],["2022-02-11",9120.0,9190.0,8950.0,9020.0,630400],["2022-02-14",8890.0,8900.0,8620.0,8700.0,680900],["2022-02-15",8700.0,8900.0,8600.0,8880.0,619500],["2022-02-16",9190.0,9500.0,9020.0,9390.0,1250600],["2022-02-17",9410.0,9700.0,9280.0,9450.0,1281600],["2022-02-18",9450.0,9800.0,9280.0,9720.0,1488100],["2022-02-21",9720.0,10400.0,9710.0,10400.0,2261200],["2022-02-22",10500.0,11100.0,9900.0,10550.0,4510100],["2022-02-23",10550.0,10950.0,10400.0,10650.0,1577700],["2022-02-24",10650.0,10650.0,9910.0,9950.0,2787500],["2022-02-25",10150.0,10450.0,9950.0,10200.0,1803500],["2022-02-28",10000.0,10150.0,9800.0,10000.0,997500],["2022-03-01",10000.0,10500.0,9800.0,10400.0,1998700],["2022-03-02",10200.0,10500.0,10100.0,10150.0,1223100],["2022-03-03",10200.0,10350.0,10000.0,10200.0,1266500],["2022-03-04",10200.0,10900.0,10150.0,10900.0,3569200],["2022-03-07",11200.0,11450.0,10850.0,10900.0,3403600],["2022-03-08",10700.0,10900.0,10150.0,10400.0,2533500],["2022-03-09",10600.0,10600.0,9800.0,10250.0,2211800],["2022-03-10",10250.0,10700.0,10200.0,10250.0,1730700],["2022-03-11",10250.0,10800.0,10100.0,10250.0,1707000],["2022-03-14",10200.0,10550.0,10000.0,10200.0,1345100],["2022-03-15",10400.0,10650.0,10200.0,10500.0,1396700],["2022-03-16",10800.0,11200.0,10650.0,11200.0,5108200],["2022-03-17",11300.0,11800.0,11200.0,11200.0,3293100],["2022-03-18",11350.0,11700.0,11250.0,11400.0,2668100],["2022-03-21",11400.0,12150.0,11300.0,11650.0,4653200],["2022-03-22",12000.0,12450.0,11700.0,12050.0,4079700],["2022-03-23",12100.0,12500.0,11800.0,11850.0,2520400],["2022-03-24",11650.0,12200.0,11550.0,11950.0,2398300],["2022-03-25",12000.0,12450.0,11900.0,12300.0,2988900],["2022-03-28",11750.0,12200.0,11450.0,11450.0,5737300],["2022-03-29",11450.0,12000.0,11450.0,11750.0,1732100],["2022-03-30",11500.0,11650.0,10950.0,10950.0,3586300],["2022-03-31",10950.0,11000.0,10200.0,10200.0,3322400],["2022-04-01",9550.0,10900.0,9510.0,10700.0,2098100],["2022-04-04",10800.0,11200.0,10600.0,10600.0,953600],["2022-04-05",10350.0,10800.0,10300.0,10500.0,846700],["2022-04-06",10200.0,10600.0,10000.0,10100.0,1280800],["2022-04-07",10100.0,10300.0,9900.0,10100.0,967600],["2022-04-08",10000.0,10300.0,9950.0,9950.0,598700],["2022-04-12",9900.0,10000.0,9260.0,9260.0,1445700],["2022-04-13",9200.0,9320.0,8620.0,9280.0,1341500],["2022-04-14",9530.0,9530.0,9190.0,9190.0,461000],["2022-04-15",9200.0,9200.0,8560.0,8830.0,764700],["2022-04-18",8800.0,8800.0,8220.0,8220.0,1252900],["2022-04-19",8220.0,8350.0,7650.0,7650.0,1252700],["2022-04-20",7170.0,7600.0,7120.0,7120.0,1082400],["2022-04-21",6630.0,6900.0,6630.0,6630.0,1447300],["2022-04-22",6170.0,7080.0,6170.0,6500.0,1711700],["2022-04-25",6750.0,6750.0,6050.0,6060.0,1368200],["2022-04-26",6060.0,6480.0,5830.0,6480.0,1009900],["2022-04-27",6600.0,6930.0,6400.0,6930.0,746500],["2022-04-28",7000.0,7410.0,6950.0,7280.0,1370900],["2022-04-29",7010.0,7740.0,7010.0,7740.0,682100],["2022-05-04",7770.0,7770.0,7300.0,7370.0,844800],["2022-05-05",7480.0,7610.0,7100.0,7380.0,985500],["2022-05-06",7050.0,7300.0,6900.0,6900.0,455000],["2022-05-09",6700.0,6900.0,6420.0,6420.0,1023100],["2022-05-10",6030.0,6860.0,6030.0,6860.0,649500],["2022-05-11",7200.0,7300.0,6800.0,7300.0,665300],["2022-05-12",7120.0,7270.0,6790.0,6790.0,702200],["2022-05-13",6790.0,6900.0,6320.0,6320.0,733600],["2022-05-16",6600.0,6750.0,6320.0,6600.0,593600],["2022-05-17",6400.0,7050.0,6400.0,7050.0,948400],["2022-05-18",7050.0,7290.0,6800.0,7040.0,627000],["2022-05-19",6570.0,7050.0,6570.0,7050.0,604300],["2022-05-20",7000.0,7150.0,6850.0,6980.0,690300],["2022-05-23",7000.0,7200.0,6600.0,6960.0,694700],["2022-05-24",6990.0,6990.0,6640.0,6850.0,355600],["2022-05-25",6980.0,7100.0,6800.0,7100.0,753900],["2022-05-26",7120.0,7150.0,6910.0,7040.0,1022600],["2022-05-27",7040.0,7190.0,7040.0,7100.0,640300],["2022-05-30",7200.0,7590.0,7110.0,7590.0,1336600],["2022-05-31",7620.0,7750.0,7280.0,7430.0,899400],["2022-06-01",7000.0,7480.0,7000.0,7180.0,460300],["2022-06-02",7210.0,7350.0,6860.0,6950.0,978600],["2022-06-03",6950.0,6950.0,6750.0,6810.0,782200],["2022-06-06",6680.0,6830.0,6610.0,6610.0,436200],["2022-06-07",6550.0,6560.0,6200.0,6320.0,878200],["2022-06-08",6340.0,6690.0,6320.0,6670.0,513900],["2022-06-09",6670.0,6950.0,6650.0,6670.0,294500],["2022-06-10",6500.0,6650.0,6390.0,6400.0,723100],["2022-06-13",6210.0,6400.0,5960.0,5960.0,971000],["2022-06-14",5570.0,6000.0,5570.0,5800.0,436100],["2022-06-15",5800.0,5940.0,5400.0,5400.0,791900],["2022-06-16",5450.0,5640.0,5030.0,5190.0,525800],["2022-06-17",4850.0,5000.0,4830.0,4840.0,894200],["2022-06-20",4830.0,4830.0,4510.0,4510.0,520900],["2022-06-21",4580.0,4580.0,4200.0,4350.0,486400],["2022-06-22",4590.0,4640.0,4360.0,4630.0,335000],["2022-06-23",4700.0,4800.0,4600.0,4800.0,306500],["2022-06-24",4800.0,4940.0,4780.0,4800.0,144000],["2022-06-27",4810.0,4900.0,4690.0,4900.0,274300],["2022-06-28",4900.0,5240.0,4900.0,5240.0,639600],["2022-06-29",5080.0,5320.0,5080.0,5200.0,323100],["2022-06-30",5170.0,5200.0,4850.0,4850.0,453700],["2022-07-01",4850.0,4900.0,4540.0,4870.0,470800],["2022-07-04",4950.0,5150.0,4950.0,5000.0,239200],["2022-07-05",4920.0,5050.0,4800.0,4800.0,192100],["2022-07-06",4750.0,5100.0,4700.0,4700.0,168800],["2022-07-07",4600.0,4870.0,4600.0,4610.0,208100],["2022-07-08",4880.0,4900.0,4700.0,4880.0,209800],["2022-07-11",4900.0,4990.0,4810.0,4890.0,334100],["2022-07-12",4890.0,5150.0,4890.0,5120.0,553000],["2022-07-13",5200.0,5360.0,5120.0,5140.0,572700],["2022-07-14",5150.0,5300.0,5010.0,5150.0,611600],["2022-07-15",5170.0,5450.0,5170.0,5250.0,929500],["2022-07-18",5300.0,5380.0,5200.0,5200.0,568000],["2022-07-19",5200.0,5390.0,5140.0,5380.0,1063700],["2022-07-20",5750.0,5750.0,5560.0,5630.0,1185600],["2022-07-21",5600.0,5670.0,5460.0,5500.0,597500],["2022-07-22",5490.0,5570.0,5400.0,5430.0,383400],["2022-07-25",5430.0,5430.0,5190.0,5210.0,572800],["2022-07-26",5180.0,5290.0,5140.0,5150.0,463000],["2022-07-27",5150.0,5300.0,5100.0,5300.0,368000],["2022-07-28",5490.0,5490.0,5340.0,5350.0,700700],["2022-07-29",5400.0,5420.0,5330.0,5380.0,655800],["2022-08-01",5320.0,5500.0,5320.0,5430.0,476300],["2022-08-02",5440.0,5810.0,5440.0,5810.0,2311600],["2022-08-03",5810.0,5950.0,5710.0,5800.0,789700],["2022-08-04",5860.0,5900.0,5720.0,5800.0,675400],["2022-08-05",5710.0,6000.0,5710.0,5950.0,1167100],["2022-08-08",6000.0,6050.0,5850.0,5890.0,1081000],["2022-08-09",5890.0,6100.0,5850.0,6000.0,921000],["2022-08-10",6050.0,6250.0,5910.0,6170.0,1007300],["2022-08-11",6220.0,6290.0,5850.0,5900.0,1016900],["2022-08-12",5900.0,6000.0,5840.0,5950.0,598200],["2022-08-15",6000.0,6000.0,5890.0,5890.0,654400],["2022-08-16",5900.0,6040.0,5900.0,6000.0,716900],["2022-08-17",6030.0,6200.0,5800.0,5990.0,1103300],["2022-08-18",5970.0,5980.0,5810.0,5810.0,474000],["2022-08-19",5810.0,5930.0,5600.0,5700.0,621000],["2022-08-22",5690.0,5700.0,5430.0,5510.0,738800],["2022-08-23",5400.0,5700.0,5400.0,5690.0,493300],["2022-08-24",5770.0,5850.0,5730.0,5780.0,429200],["2022-08-25",5800.0,5840.0,5780.0,5780.0,446300],["2022-08-26",5780.0,5880.0,5660.0,5690.0,470000],["2022-08-29",5500.0,5640.0,5300.0,5480.0,756700],["2022-08-30",5480.0,5590.0,5440.0,5510.0,262700],["2022-08-31",5520.0,5620.0,5440.0,5610.0,454200],["2022-09-05",5550.0,5750.0,5510.0,5510.0,302000],["2022-09-06",5400.0,5740.0,5400.0,5610.0,444000],["2022-09-07",5590.0,5690.0,5230.0,5550.0,555900],["2022-09-08",5680.0,5680.0,5460.0,5460.0,412700],["2022-09-09",5440.0,5550.0,5280.0,5460.0,344200],["2022-09-12",5540.0,5540.0,5410.0,5410.0,341200],["2022-09-13",5410.0,5500.0,5320.0,5350.0,182900],["2022-09-14",5210.0,5350.0,5210.0,5280.0,322000],["2022-09-15",5350.0,5380.0,5280.0,5300.0,160700],["2022-09-16",5350.0,5360.0,5150.0,5200.0,283800],["2022-09-19",5120.0,5180.0,4920.0,4920.0,525400],["2022-09-20",4980.0,5050.0,4780.0,4920.0,420200],["2022-09-21",4920.0,4950.0,4860.0,4920.0,143300],["2022-09-22",4880.0,5050.0,4730.0,5010.0,256400],["2022-09-23",5020.0,5080.0,4910.0,4990.0,176400],["2022-09-26",4900.0,4970.0,4750.0,4760.0,295000],["2022-09-27",4840.0,5000.0,4750.0,4840.0,224800],["2022-09-28",4740.0,4990.0,4740.0,4830.0,149700],["2022-09-29",4890.0,4890.0,4680.0,4700.0,316100],["2022-09-30",4700.0,4700.0,4380.0,4500.0,806600],["2022-10-03",4500.0,4500.0,4190.0,4190.0,398100],["2022-10-04",4390.0,4390.0,4150.0,4170.0,183000],["2022-10-05",4200.0,4360.0,4200.0,4300.0,188700],["2022-10-06",4300.0,4300.0,4100.0,4150.0,151700],["2022-10-07",4200.0,4200.0,3860.0,3860.0,555500],["2022-10-10",3640.0,3890.0,3640.0,3880.0,373900],["2022-10-11",3890.0,3890.0,3610.0,3610.0,364900],["2022-10-12",3690.0,3800.0,3600.0,3680.0,237800],["2022-10-13",3770.0,3770.0,3680.0,3720.0,144300],["2022-10-14",3730.0,3890.0,3730.0,3890.0,280200],["2022-10-17",3900.0,3900.0,3770.0,3780.0,158300],["2022-10-18",3890.0,3950.0,3810.0,3900.0,273300],["2022-10-19",3800.0,3930.0,3800.0,3870.0,181400],["2022-10-20",3840.0,3970.0,3790.0,3810.0,174600],["2022-10-21",3810.0,3810.0,3550.0,3600.0,451900],["2022-10-24",3600.0,3650.0,3350.0,3350.0,413500],["2022-10-25",3160.0,3390.0,3120.0,3350.0,453700],["2022-10-26",3220.0,3400.0,3200.0,3260.0,90500],["2022-10-27",3340.0,3480.0,3280.0,3480.0,236400],["2022-10-28",3500.0,3580.0,3480.0,3490.0,254900],["2022-10-31",3500.0,3600.0,3400.0,3460.0,211900],["2022-11-01",3550.0,3580.0,3490.0,3570.0,202300],["2022-11-02",3580.0,3600.0,3550.0,3570.0,261700],["2022-11-03",3570.0,3600.0,3520.0,3590.0,129900],["2022-11-04",3590.0,3590.0,3350.0,3390.0,140900],["2022-11-07",3410.0,3500.0,3170.0,3180.0,205000],["2022-11-08",3080.0,3250.0,3020.0,3180.0,290500],["2022-11-09",3200.0,3350.0,3180.0,3180.0,130800],["2022-11-10",3190.0,3190.0,2960.0,3000.0,409100],["2022-11-11",3100.0,3130.0,2960.0,2970.0,181600],["2022-11-14",2840.0,2880.0,2770.0,2800.0,268700],["2022-11-15",2800.0,2800.0,2610.0,2610.0,390000],["2022-11-16",2440.0,2790.0,2430.0,2790.0,257700],["2022-11-17",2800.0,2980.0,2800.0,2980.0,179400],["2022-11-18",3130.0,3140.0,2950.0,3100.0,291800],["2022-11-21",3120.0,3300.0,3120.0,3270.0,308000],["2022-11-22",3270.0,3490.0,3270.0,3450.0,525400],["2022-11-23",3450.0,3490.0,3300.0,3300.0,283400],["2022-11-24",3350.0,3430.0,3190.0,3300.0,282200],["2022-11-25",3400.0,3530.0,3350.0,3530.0,318300],["2022-11-28",3760.0,3770.0,3700.0,3770.0,412600],["2022-11-29",3950.0,4030.0,3770.0,4000.0,625000],["2022-11-30",4200.0,4200.0,3800.0,4100.0,385300],["2022-12-01",4200.0,4300.0,4000.0,4130.0,626900],["2022-12-02",4170.0,4170.0,3950.0,4120.0,554900],["2022-12-05",4250.0,4250.0,4120.0,4140.0,357300],["2022-12-06",4140.0,4140.0,3860.0,3860.0,845900],["2022-12-07",3650.0,3850.0,3650.0,3680.0,394600],["2022-12-08",3910.0,3930.0,3770.0,3890.0,312500],["2022-12-09",3900.0,3960.0,3760.0,3890.0,309400],["2022-12-12",3890.0,3980.0,3840.0,3900.0,277500],["2022-12-13",3900.0,3960.0,3710.0,3900.0,132300],["2022-12-14",3960.0,4050.0,3930.0,3980.0,268000],["2022-12-15",3990.0,4000.0,3930.0,3930.0,95600],["2022-12-16",3930.0,3980.0,3850.0,3870.0,121700],["2022-12-19",3870.0,3920.0,3800.0,3880.0,162900],["2022-12-20",3890.0,3890.0,3610.0,3610.0,347900],["2022-12-21",3640.0,3720.0,3390.0,3510.0,261200],["2022-12-22",3550.0,3600.0,3410.0,3500.0,102800],["2022-12-23",3500.0,3540.0,3420.0,3500.0,29000],["2022-12-26",3510.0,3510.0,3260.0,3260.0,237900],["2022-12-27",3150.0,3350.0,3150.0,3350.0,93800],["2022-12-28",3350.0,3460.0,3280.0,3440.0,63600],["2022-12-29",3250.0,3550.0,3250.0,3450.0,119500],["2022-12-30",3440.0,3520.0,3360.0,3500.0,131600],["2023-01-03",3530.0,3660.0,3500.0,3660.0,171000],["2023-01-04",3720.0,3750.0,3660.0,3740.0,215800],["2023-01-05",3780.0,3800.0,3700.0,3800.0,236400],["2023-01-06",3800.0,3810.0,3750.0,3750.0,161500],["2023-01-09",3740.0,3790.0,3730.0,3750.0,127300],["2023-01-10",3740.0,3890.0,3730.0,3860.0,178300],["2023-01-11",3870.0,3900.0,3820.0,3840.0,71200],["2023-01-12",3810.0,3890.0,3800.0,3820.0,75500],["2023-01-13",3860.0,3860.0,3700.0,3800.0,149800],["2023-01-16",3840.0,3850.0,3800.0,3820.0,116000],["2023-01-17",3850.0,3880.0,3720.0,3870.0,159200],["2023-01-18",3880.0,4000.0,3880.0,3990.0,174600],["2023-01-19",4000.0,4000.0,3970.0,4000.0,69700],["2023-01-27",4050.0,4050.0,3740.0,4000.0,80200],["2023-01-30",3910.0,4160.0,3880.0,4160.0,358300],["2023-01-31",4180.0,4180.0,3960.0,4170.0,156100],["2023-02-01",4200.0,4200.0,4000.0,4000.0,209400],["2023-02-02",3920.0,3990.0,3800.0,3980.0,215500],["2023-02-03",3980.0,3980.0,3930.0,3970.0,88300],["2023-02-06",3900.0,3980.0,3900.0,3970.0,171400],["2023-02-07",3970.0,3970.0,3900.0,3900.0,151000],["2023-02-08",3900.0,3900.0,3860.0,3900.0,86600],["2023-02-09",3860.0,3890.0,3800.0,3840.0,31600],["2023-02-10",3900.0,3900.0,3760.0,3780.0,43900],["2023-02-13",3760.0,3800.0,3600.0,3690.0,186700],["2023-02-14",3700.0,3860.0,3700.0,3700.0,7700],["2023-02-15",3700.0,3870.0,3700.0,3820.0,86700],["2023-02-16",3850.0,3850.0,3700.0,3820.0,66500],["2023-02-17",3820.0,3850.0,3770.0,3770.0,141400],["2023-02-20",3860.0,3980.0,3830.0,3980.0,337100],["2023-02-21",3980.0,4050.0,3950.0,3970.0,208000],["2023-02-22",3900.0,3950.0,3890.0,3890.0,121600],["2023-02-23",3930.0,3930.0,3750.0,3890.0,229400],["2023-02-24",3900.0,3900.0,3700.0,3830.0,241000],["2023-02-27",3790.0,3800.0,3700.0,3700.0,107900],["2023-02-28",3630.0,3770.0,3630.0,3700.0,85300],["2023-03-01",3610.0,3770.0,3600.0,3770.0,128700],["2023-03-02",3840.0,3840.0,3650.0,3770.0,87000],["2023-03-03",3680.0,3800.0,3680.0,3740.0,35600],["2023-03-06",3750.0,3880.0,3750.0,3870.0,160500],["2023-03-07",3900.0,3910.0,3810.0,3890.0,76400],["2023-03-08",3900.0,3920.0,3840.0,3900.0,76000],["2023-03-09",3820.0,3930.0,3820.0,3900.0,99600],["2023-03-10",3820.0,3850.0,3820.0,3840.0,52000],["2023-03-13",3800.0,3900.0,3800.0,3840.0,143500],["2023-03-14",3900.0,3900.0,3780.0,3780.0,99200],["2023-03-15",3880.0,3960.0,3800.0,3950.0,200000],["2023-03-16",3950.0,3950.0,3870.0,3870.0,10900],["2023-03-17",3930.0,3930.0,3810.0,3880.0,142500],["2023-03-20",3920.0,3920.0,3720.0,3880.0,183200],["2023-03-21",3810.0,3900.0,3810.0,3900.0,129100],["2023-03-22",3890.0,3930.0,3890.0,3910.0,135400],["2023-03-23",3910.0,3910.0,3850.0,3910.0,74200],["2023-03-24",3920.0,3920.0,3840.0,3890.0,28400],["2023-03-27",3820.0,3930.0,3820.0,3900.0,12300],["2023-03-28",3830.0,3910.0,3830.0,3880.0,53900],["2023-03-29",3820.0,3880.0,3820.0,3870.0,13800],["2023-03-30",3920.0,3920.0,3830.0,3870.0,37900],["2023-03-31",3840.0,3870.0,3760.0,3850.0,105100],["2023-04-03",3730.0,3900.0,3730.0,3860.0,72000],["2023-04-04",3860.0,3950.0,3800.0,3860.0,146400],["2023-04-05",3890.0,3990.0,3860.0,3990.0,191100],["2023-04-06",4140.0,4230.0,4000.0,4060.0,390000],["2023-04-07",4060.0,4140.0,3920.0,3980.0,148100],["2023-04-10",4000.0,4100.0,3900.0,3900.0,112800],["2023-04-11",3990.0,3990.0,3830.0,3850.0,212500],["2023-04-12",3850.0,3880.0,3800.0,3870.0,149500],["2023-04-13",3880.0,3990.0,3850.0,3900.0,132500],["2023-04-14",3900.0,3900.0,3820.0,3820.0,34200],["2023-04-17",3820.0,3860.0,3800.0,3800.0,61900],["2023-04-18",3800.0,3850.0,3790.0,3800.0,46400],["2023-04-19",3810.0,3810.0,3770.0,3800.0,55900],["2023-04-20",3730.0,3900.0,3730.0,3830.0,83400],["2023-04-21",3980.0,3980.0,3860.0,3890.0,108800],["2023-04-24",3940.0,3940.0,3810.0,3890.0,59500],["2023-04-25",3830.0,3900.0,3830.0,3870.0,228000],["2023-04-26",3980.0,3980.0,3810.0,3820.0,41300],["2023-04-27",3870.0,3880.0,3750.0,3780.0,161900],["2023-04-28",3880.0,3880.0,3760.0,3860.0,129000],["2023-05-04",3850.0,3870.0,3820.0,3830.0,79500],["2023-05-05",3810.0,3850.0,3810.0,3840.0,192100],["2023-05-08",3860.0,4020.0,3860.0,3990.0,569100],["2023-05-09",4020.0,4020.0,3920.0,3980.0,298300],["2023-05-10",3990.0,4250.0,3920.0,4250.0,1108500],["2023-05-11",4540.0,4540.0,4540.0,4540.0,540100],["2023-05-12",4650.0,4650.0,4410.0,4620.0,1663200],["2023-05-15",4680.0,4690.0,4500.0,4520.0,994900],["2023-05-16",4500.0,4590.0,4400.0,4420.0,555800],["2023-05-17",4400.0,4540.0,4400.0,4500.0,442500],["2023-05-18",4500.0,4500.0,4390.0,4430.0,322000],["2023-05-19",4430.0,4430.0,4210.0,4300.0,371600],["2023-05-22",4300.0,4480.0,4300.0,4370.0,196200],["2023-05-23",4350.0,4420.0,4350.0,4400.0,241000],["2023-05-24",4400.0,4600.0,4400.0,4450.0,358100],["2023-05-25",4450.0,4450.0,4320.0,4370.0,171900],["2023-05-26",4440.0,4600.0,4370.0,4600.0,722200],["2023-05-29",4920.0,4920.0,4720.0,4900.0,1212300],["2023-05-30",4820.0,4920.0,4650.0,4750.0,820200],["2023-05-31",4760.0,4820.0,4670.0,4680.0,1257400],["2023-06-01",4690.0,4990.0,4690.0,4880.0,1011300],["2023-06-02",4900.0,4990.0,4700.0,4710.0,449600],["2023-06-05",4750.0,4780.0,4610.0,4620.0,552600],["2023-06-06",4600.0,4760.0,4590.0,4710.0,482900],["2023-06-07",4720.0,4800.0,4680.0,4750.0,532300],["2023-06-08",4750.0,4870.0,4710.0,4710.0,916400],["2023-06-09",4720.0,4760.0,4590.0,4610.0,452200],["2023-06-12",4620.0,4720.0,4600.0,4660.0,278900],["2023-06-13",4700.0,4980.0,4700.0,4790.0,1017700],["2023-06-14",4820.0,4850.0,4670.0,4670.0,341100],["2023-06-15",4680.0,4770.0,4610.0,4640.0,285100],["2023-06-16",4730.0,4730.0,4590.0,4610.0,460800],["2023-06-19",4690.0,4700.0,4400.0,4430.0,327400],["2023-06-20",4430.0,4580.0,4330.0,4500.0,131200],["2023-06-21",4550.0,4580.0,4450.0,4540.0,249000],["2023-06-22",4610.0,4610.0,4530.0,4540.0,296400],["2023-06-23",4550.0,4590.0,4400.0,4430.0,657800],["2023-06-26",4430.0,4490.0,4290.0,4310.0,368200],["2023-06-27",4390.0,4440.0,4290.0,4340.0,268800],["2023-06-28",4350.0,4430.0,4340.0,4420.0,338800],["2023-06-29",4390.0,4440.0,4300.0,4350.0,293700],["2023-06-30",4300.0,4350.0,4300.0,4330.0,184400],["2023-07-03",4320.0,4400.0,4320.0,4330.0,99900],["2023-07-04",4300.0,4500.0,4300.0,4500.0,253300],["2023-07-05",4500.0,4500.0,4400.0,4410.0,217500],["2023-07-06",4330.0,4410.0,4310.0,4380.0,188000],["2023-07-07",4380.0,4400.0,4290.0,4350.0,155000],["2023-07-10",4320.0,4410.0,4320.0,4390.0,208800],["2023-07-11",4380.0,4430.0,4380.0,4390.0,215600],["2023-07-12",4400.0,4400.0,4350.0,4370.0,131100],["2023-07-13",4370.0,4400.0,4360.0,4370.0,202200],["2023-07-14",4400.0,4500.0,4400.0,4470.0,574200],["2023-07-17",4500.0,4780.0,4480.0,4780.0,1699900],["2023-07-18",4850.0,4860.0,4640.0,4740.0,765500],["2023-07-19",4730.0,4750.0,4470.0,4550.0,673500],["2023-07-20",4860.0,4860.0,4800.0,4860.0,4544900],["2023-07-21",5200.0,5200.0,4900.0,4940.0,1684000],["2023-07-24",5100.0,5100.0,4830.0,5050.0,2077600],["2023-07-25",5060.0,5060.0,4850.0,4880.0,1376000],["2023-07-26",4880.0,4910.0,4830.0,4840.0,945000],["2023-07-27",4840.0,4960.0,4840.0,4950.0,1493700],["2023-07-28",4980.0,5090.0,4950.0,5010.0,2996000],["2023-07-31",5100.0,5160.0,4990.0,5050.0,1499300],["2023-08-01",5020.0,5080.0,4810.0,4810.0,1938500],["2023-08-02",4800.0,4890.0,4750.0,4890.0,917500],["2023-08-03",4870.0,4930.0,4790.0,4800.0,1021600],["2023-08-04",4850.0,5030.0,4810.0,5010.0,1657900],["2023-08-07",5100.0,5200.0,5030.0,5200.0,2447000],["2023-08-08",5260.0,5350.0,5120.0,5150.0,2371900],["2023-08-09",5080.0,5270.0,5060.0,5190.0,2027600],["2023-08-10",5300.0,5300.0,5050.0,5120.0,1382500],["2023-08-11",5130.0,5160.0,4950.0,5000.0,1151500],["2023-08-14",5030.0,5200.0,5030.0,5170.0,1071100],["2023-08-15",5190.0,5520.0,5190.0,5320.0,2569400],["2023-08-16",5320.0,5330.0,5220.0,5300.0,1103300],["2023-08-17",5300.0,5390.0,5110.0,5110.0,998800],["2023-08-18",5030.0,5080.0,4760.0,4760.0,1564900],["2023-08-21",4630.0,4750.0,4480.0,4500.0,1216700],["2023-08-22",4530.0,4620.0,4300.0,4520.0,569400],["2023-08-23",4530.0,4610.0,4470.0,4470.0,274900],["2023-08-24",4520.0,4620.0,4470.0,4620.0,378400],["2023-08-25",4530.0,4630.0,4530.0,4570.0,553100],["2023-08-28",4690.0,4690.0,4550.0,4590.0,407400],["2023-08-29",4600.0,4770.0,4600.0,4640.0,429900],["2023-08-30",4640.0,4700.0,4550.0,4600.0,361300],["2023-08-31",4600.0,4640.0,4400.0,4630.0,610100],["2023-09-05",4800.0,4800.0,4670.0,4750.0,615500],["2023-09-06",4780.0,4790.0,4690.0,4740.0,501400],["2023-09-07",4750.0,4920.0,4750.0,4890.0,968600],["2023-09-08",4900.0,4960.0,4860.0,4870.0,415600],["2023-09-11",4900.0,4920.0,4610.0,4610.0,609600],["2023-09-12",4620.0,4790.0,4580.0,4790.0,456100],["2023-09-13",4790.0,4890.0,4700.0,4750.0,663300],["2023-09-14",4770.0,4770.0,4570.0,4610.0,428700],["2023-09-15",4650.0,4650.0,4450.0,4520.0,433300],["2023-09-18",4510.0,4560.0,4390.0,4400.0,463900],["2023-09-19",4430.0,4470.0,4250.0,4340.0,413600],["2023-09-20",4360.0,4500.0,4320.0,4470.0,569100],["2023-09-21",4470.0,4470.0,4250.0,4360.0,368500],["2023-09-22",4330.0,4330.0,4110.0,4190.0,636100],["2023-09-25",4200.0,4260.0,3900.0,3900.0,797200],["2023-09-26",3720.0,3920.0,3700.0,3890.0,465000],["2023-09-27",3720.0,3850.0,3690.0,3820.0,506400],["2023-09-28",3860.0,3900.0,3750.0,3750.0,390200],["2023-09-29",3810.0,3900.0,3750.0,3800.0,248600],["2023-10-02",3880.0,3880.0,3790.0,3820.0,178400],["2023-10-03",3800.0,3800.0,3560.0,3560.0,443800],["2023-10-04",3400.0,3590.0,3370.0,3550.0,391700],["2023-10-05",3670.0,3730.0,3550.0,3560.0,456300],["2023-10-06",3570.0,3690.0,3570.0,3640.0,235500],["2023-10-09",3650.0,3720.0,3640.0,3670.0,162200],["2023-10-10",3710.0,3900.0,3710.0,3890.0,568200],["2023-10-11",3940.0,3990.0,3810.0,3890.0,419400],["2023-10-12",3930.0,4000.0,3890.0,3890.0,423200],["2023-10-13",3820.0,3900.0,3790.0,3900.0,307000],["2023-10-16",3900.0,3920.0,3810.0,3820.0,182800],["2023-10-17",3850.0,3900.0,3760.0,3760.0,136800],["2023-10-18",3800.0,3800.0,3500.0,3500.0,703200],["2023-10-19",3530.0,3560.0,3310.0,3400.0,311300],["2023-10-20",3480.0,3630.0,3410.0,3630.0,244300],["2023-10-23",3630.0,3670.0,3590.0,3640.0,214900],["2023-10-24",3710.0,3740.0,3600.0,3650.0,235400],["2023-10-25",3650.0,3800.0,3650.0,3720.0,239600],["2023-10-26",3690.0,3690.0,3460.0,3460.0,685300],["2023-10-27",3500.0,3600.0,3400.0,3530.0,422600],["2023-10-30",3600.0,3600.0,3450.0,3450.0,210300],["2023-10-31",3540.0,3540.0,3390.0,3390.0,244400],["2023-11-01",3350.0,3460.0,3310.0,3460.0,294000],["2023-11-02",3480.0,3700.0,3460.0,3700.0,639700],["2023-11-03",3740.0,3740.0,3650.0,3700.0,262600],["2023-11-06",3700.0,3780.0,3660.0,3720.0,418500],["2023-11-07",3720.0,3720.0,3650.0,3720.0,362800],["2023-11-08",3720.0,3910.0,3700.0,3800.0,480700],["2023-11-09",3890.0,4030.0,3840.0,3880.0,870400],["2023-11-10",3780.0,3890.0,3750.0,3790.0,636800],["2023-11-13",3850.0,3890.0,3750.0,3790.0,288200],["2023-11-14",3920.0,3920.0,3780.0,3810.0,237500],["2023-11-15",3890.0,3930.0,3810.0,3830.0,398300],["2023-11-16",3850.0,3850.0,3820.0,3850.0,227900],["2023-11-17",3850.0,4050.0,3850.0,3910.0,1241800],["2023-11-20",3830.0,3970.0,3820.0,3940.0,240000],["2023-11-21",3950.0,3990.0,3870.0,3910.0,347200],["2023-11-22",3920.0,3990.0,3870.0,3920.0,288400],["2023-11-23",3920.0,4000.0,3850.0,3850.0,828300],["2023-11-24",3850.0,3880.0,3740.0,3880.0,499300],["2023-11-27",3900.0,3900.0,3810.0,3810.0,183700],["2023-11-28",3840.0,3840.0,3700.0,3810.0,194700],["2023-11-29",3760.0,3840.0,3760.0,3800.0,175500],["2023-11-30",3850.0,3940.0,3830.0,3830.0,364800],["2023-12-01",3830.0,3860.0,3780.0,3790.0,302800],["2023-12-04",3830.0,4050.0,3830.0,4050.0,1054300],["2023-12-05",4330.0,4330.0,4150.0,4220.0,1600300],["2023-12-06",4220.0,4330.0,4110.0,4240.0,952200],["2023-12-07",4230.0,4290.0,4080.0,4130.0,1256700],["2023-12-08",4130.0,4180.0,4000.0,4130.0,823400],["2023-12-11",4080.0,4140.0,4060.0,4080.0,236500],["2023-12-12",4100.0,4360.0,4100.0,4360.0,3310300],["2023-12-13",4370.0,4390.0,4250.0,4250.0,707700],["2023-12-14",4300.0,4360.0,4150.0,4170.0,800800],["2023-12-15",4170.0,4230.0,4060.0,4120.0,664600],["2023-12-18",4140.0,4400.0,4100.0,4400.0,1824900],["2023-12-19",4460.0,4550.0,4220.0,4360.0,1498800],["2023-12-20",4380.0,4400.0,4230.0,4240.0,652000],["2023-12-21",4250.0,4290.0,4150.0,4200.0,657500],["2023-12-22",4230.0,4250.0,4140.0,4140.0,613700],["2023-12-25",4150.0,4200.0,4120.0,4160.0,551100],["2023-12-26",4170.0,4250.0,4130.0,4200.0,622300],["2023-12-27",4150.0,4240.0,4150.0,4160.0,255400],["2023-12-28",4160.0,4240.0,4150.0,4150.0,447700],["2023-12-29",4160.0,4220.0,4150.0,4160.0,401100],["2024-01-02",4220.0,4330.0,4190.0,4240.0,678700],["2024-01-03",4260.0,4530.0,4220.0,4520.0,2389700],["2024-01-04",4550.0,4700.0,4440.0,4440.0,1997200],["2024-01-05",4460.0,4540.0,4260.0,4390.0,1150200],["2024-01-08",4440.0,4540.0,4370.0,4400.0,974700],["2024-01-09",4430.0,4500.0,4370.0,4390.0,584600],["2024-01-10",4390.0,4450.0,4300.0,4320.0,671800],["2024-01-11",4330.0,4480.0,4330.0,4370.0,1237600],["2024-01-12",4370.0,4380.0,4260.0,4310.0,951800],["2024-01-15",4360.0,4380.0,4250.0,4310.0,482700],["2024-01-16",4310.0,4450.0,4290.0,4450.0,456500],["2024-01-17",4400.0,4450.0,4360.0,4360.0,355000],["2024-01-18",4400.0,4570.0,4400.0,4460.0,1180500],["2024-01-19",4550.0,4550.0,4410.0,4500.0,468000],["2024-01-22",4500.0,4520.0,4420.0,4430.0,482000],["2024-01-23",4430.0,4450.0,4330.0,4380.0,514100],["2024-01-24",4400.0,4430.0,4330.0,4350.0,538800],["2024-01-25",4400.0,4420.0,4350.0,4390.0,186400],["2024-01-26",4380.0,4400.0,4350.0,4380.0,346700],["2024-01-29",4400.0,4400.0,4290.0,4290.0,352100],["2024-01-30",4280.0,4320.0,4200.0,4240.0,609800],["2024-01-31",4250.0,4310.0,4090.0,4100.0,648500],["2024-02-01",4150.0,4220.0,4100.0,4200.0,356900],["2024-02-02",4170.0,4250.0,4150.0,4210.0,334900],["2024-02-05",4220.0,4220.0,4100.0,4130.0,278200],["2024-02-06",4120.0,4180.0,4120.0,4130.0,255100],["2024-02-07",4130.0,4200.0,4130.0,4160.0,126500],["2024-02-15",4200.0,4230.0,4160.0,4230.0,242400],["2024-02-16",4240.0,4280.0,4220.0,4260.0,327700],["2024-02-19",4290.0,4310.0,4240.0,4260.0,304400],["2024-02-20",4260.0,4370.0,4250.0,4290.0,588600],["2024-02-21",4310.0,4350.0,4260.0,4350.0,546000],["2024-02-22",4300.0,4410.0,4300.0,4370.0,495700],["2024-02-23",4400.0,4400.0,4210.0,4210.0,429100],["2024-02-26",4260.0,4260.0,4190.0,4200.0,546700],["2024-02-27",4210.0,4280.0,4200.0,4260.0,281100],["2024-02-28",4230.0,4300.0,4220.0,4280.0,333400],["2024-02-29",4280.0,4300.0,4220.0,4230.0,364000],["2024-03-01",4230.0,4270.0,4200.0,4270.0,391200],["2024-03-04",4270.0,4380.0,4270.0,4300.0,538100],["2024-03-05",4300.0,4340.0,4270.0,4290.0,299700],["2024-03-06",4320.0,4430.0,4290.0,4320.0,584700],["2024-03-07",4320.0,4340.0,4300.0,4330.0,387800],["2024-03-08",4330.0,4360.0,4260.0,4260.0,489400],["2024-03-11",4260.0,4280.0,4230.0,4240.0,304600],["2024-03-12",4240.0,4250.0,4180.0,4210.0,538200],["2024-03-13",4220.0,4280.0,4220.0,4260.0,418500],["2024-03-14",4300.0,4320.0,4250.0,4280.0,486800],["2024-03-15",4260.0,4350.0,4260.0,4310.0,318900],["2024-03-18",4330.0,4440.0,4290.0,4310.0,802000],["2024-03-19",4380.0,4380.0,4320.0,4360.0,540000],["2024-03-20",4360.0,4360.0,4310.0,4320.0,381800],["2024-03-21",4320.0,4390.0,4320.0,4390.0,673200],["2024-03-22",4400.0,4440.0,4330.0,4340.0,566200],["2024-03-25",4360.0,4400.0,4320.0,4320.0,514200],["2024-03-26",4290.0,4460.0,4270.0,4450.0,998700],["2024-03-27",4450.0,4520.0,4450.0,4490.0,1031600],["2024-03-28",4580.0,4580.0,4430.0,4470.0,635400],["2024-03-29",4410.0,4460.0,4360.0,4400.0,336700],["2024-04-01",4400.0,4530.0,4390.0,4510.0,854900],["2024-04-02",4470.0,4510.0,4450.0,4480.0,603600],["2024-04-03",4480.0,4540.0,4410.0,4480.0,672400],["2024-04-04",4520.0,4730.0,4490.0,4700.0,1619700],["2024-04-05",4500.0,5020.0,4460.0,4910.0,3331100],["2024-04-08",4930.0,4950.0,4700.0,4750.0,1146800],["2024-04-09",4800.0,4820.0,4620.0,4670.0,846000],["2024-04-10",4740.0,4770.0,4600.0,4600.0,800100],["2024-04-11",4510.0,4570.0,4500.0,4540.0,879300],["2024-04-12",4650.0,4650.0,4460.0,4510.0,932300],["2024-04-15",4500.0,4590.0,4210.0,4220.0,1044500],["2024-04-16",4210.0,4220.0,3940.0,4110.0,1386900],["2024-04-17",4120.0,4200.0,4100.0,4120.0,479000],["2024-04-19",4060.0,4190.0,3960.0,4030.0,741200],["2024-04-22",4100.0,4180.0,4060.0,4170.0,179200],["2024-04-23",4170.0,4170.0,4000.0,4010.0,345000],["2024-04-24",4020.0,4250.0,4020.0,4200.0,194800],["2024-04-25",4250.0,4260.0,4110.0,4210.0,265000],["2024-04-26",4260.0,4270.0,4180.0,4220.0,292000],["2024-05-02",4220.0,4310.0,4220.0,4300.0,243400],["2024-05-03",4350.0,4370.0,4250.0,4320.0,248900],["2024-05-06",4320.0,4440.0,4300.0,4440.0,309500],["2024-05-07",4450.0,4480.0,4360.0,4360.0,355700],["2024-05-08",4430.0,4450.0,4330.0,4400.0,360400],["2024-05-09",4400.0,4550.0,4390.0,4490.0,432700],["2024-05-10",4600.0,4600.0,4450.0,4560.0,419600],["2024-05-13",4560.0,4760.0,4500.0,4610.0,304000],["2024-05-14",4610.0,4670.0,4490.0,4490.0,326800],["2024-05-15",4480.0,4540.0,4480.0,4500.0,299200],["2024-05-16",4580.0,4580.0,4500.0,4510.0,202700],["2024-05-17",4480.0,4550.0,4480.0,4520.0,253900],["2024-05-20",4520.0,4620.0,4490.0,4610.0,561500],["2024-05-21",4600.0,4640.0,4540.0,4630.0,390100],["2024-05-22",4690.0,4700.0,4560.0,4630.0,258100],["2024-05-23",4630.0,4630.0,4500.0,4540.0,356400],["2024-05-24",4580.0,4580.0,4410.0,4460.0,578900],["2024-05-27",4470.0,4470.0,4300.0,4400.0,208800],["2024-05-28",4500.0,4520.0,4440.0,4500.0,464300],["2024-05-29",4550.0,4550.0,4440.0,4470.0,429700],["2024-05-30",4470.0,4540.0,4400.0,4460.0,308800],["2024-05-31",4490.0,4520.0,4450.0,4460.0,187600],["2024-06-03",4500.0,4530.0,4450.0,4470.0,455700],["2024-06-04",4500.0,4510.0,4400.0,4420.0,370500],["2024-06-05",4420.0,4480.0,4420.0,4420.0,189000],["2024-06-06",4500.0,4500.0,4410.0,4420.0,164000],["2024-06-07",4470.0,4470.0,4410.0,4430.0,128200],["2024-06-10",4430.0,4470.0,4350.0,4400.0,288900],["2024-06-11",4370.0,4410.0,4290.0,4410.0,292200],["2024-06-12",4420.0,4420.0,4300.0,4420.0,150700],["2024-06-13",4420.0,4430.0,4350.0,4350.0,155800],["2024-06-14",4340.0,4400.0,4320.0,4320.0,181800],["2024-06-17",4350.0,4350.0,4190.0,4280.0,197100],["2024-06-18",4280.0,4360.0,4270.0,4280.0,198000],["2024-06-19",4350.0,4350.0,4270.0,4340.0,221500],["2024-06-20",4340.0,4390.0,4200.0,4290.0,109600],["2024-06-21",4300.0,4300.0,4200.0,4250.0,140200],["2024-06-24",4270.0,4290.0,4180.0,4180.0,173300],["2024-06-25",4220.0,4230.0,4100.0,4130.0,279300],["2024-06-26",4120.0,4170.0,4120.0,4120.0,124300],["2024-06-27",4130.0,4280.0,4080.0,4280.0,113500],["2024-06-28",4270.0,4270.0,4100.0,4120.0,125200],["2024-07-01",4130.0,4170.0,4100.0,4100.0,131500],["2024-07-02",4110.0,4160.0,4110.0,4120.0,76100],["2024-07-03",4130.0,4400.0,4120.0,4380.0,1469600],["2024-07-04",4370.0,4500.0,4300.0,4480.0,347100],["2024-07-05",4480.0,4560.0,4360.0,4400.0,1417100],["2024-07-08",4500.0,4500.0,4270.0,4320.0,177800],["2024-07-09",4260.0,4450.0,4180.0,4200.0,727900],["2024-07-10",4320.0,4320.0,4150.0,4150.0,166400],["2024-07-11",4150.0,4290.0,4070.0,4160.0,757100],["2024-07-12",4120.0,4210.0,4120.0,4180.0,85100],["2024-07-15",4180.0,4220.0,4150.0,4160.0,141400],["2024-07-16",4170.0,4180.0,4110.0,4150.0,149800],["2024-07-17",4150.0,4150.0,4050.0,4060.0,227800],["2024-07-18",4060.0,4090.0,4020.0,4070.0,130400],["2024-07-19",4070.0,4080.0,4000.0,4060.0,79300],["2024-07-22",4060.0,4060.0,3800.0,3910.0,134000],["2024-07-23",3910.0,3940.0,3810.0,3840.0,193300],["2024-07-24",3900.0,3900.0,3810.0,3890.0,183500],["2024-07-25",3890.0,3900.0,3800.0,3830.0,101000],["2024-07-26",3840.0,3870.0,3840.0,3870.0,64800],["2024-07-29",3900.0,3900.0,3820.0,3870.0,76800],["2024-07-30",3880.0,3880.0,3820.0,3840.0,88200],["2024-07-31",3890.0,3890.0,3800.0,3830.0,185600],["2024-08-01",3810.0,3870.0,3570.0,3570.0,169000],["2024-08-02",3580.0,3810.0,3580.0,3810.0,194300],["2024-08-05",3800.0,3800.0,3550.0,3550.0,114700],["2024-08-06",3610.0,3690.0,3550.0,3670.0,95200],["2024-08-07",3670.0,3780.0,3670.0,3730.0,42800],["2024-08-08",3790.0,3800.0,3720.0,3770.0,80100],["2024-08-09",3740.0,3830.0,3730.0,3790.0,61100],["2024-08-12",3790.0,3800.0,3700.0,3720.0,92300],["2024-08-13",3720.0,3820.0,3680.0,3790.0,292600],["2024-08-14",3790.0,3800.0,3720.0,3770.0,446600],["2024-08-15",3790.0,3790.0,3710.0,3730.0,136900],["2024-08-16",3790.0,3850.0,3750.0,3820.0,223800],["2024-08-19",3880.0,3900.0,3800.0,3800.0,86200],["2024-08-20",3850.0,3870.0,3780.0,3830.0,462900],["2024-08-21",3870.0,3870.0,3820.0,3840.0,348400],["2024-08-22",3860.0,3860.0,3790.0,3800.0,111200],["2024-08-23",3800.0,3850.0,3780.0,3830.0,110600],["2024-08-26",3870.0,3870.0,3810.0,3820.0,103600],["2024-08-27",3820.0,3830.0,3770.0,3830.0,1052000],["2024-08-28",3830.0,3890.0,3800.0,3800.0,145500],["2024-08-29",3820.0,3870.0,3790.0,3830.0,79300],["2024-08-30",3790.0,3860.0,3780.0,3810.0,79300],["2024-09-04",3810.0,3850.0,3700.0,3740.0,145300],["2024-09-05",3750.0,3860.0,3710.0,3750.0,235000],["2024-09-06",3730.0,3800.0,3710.0,3740.0,229300],["2024-09-09",3780.0,3780.0,3610.0,3610.0,110900],["2024-09-10",3630.0,3700.0,3600.0,3600.0,80000],["2024-09-11",3600.0,3660.0,3570.0,3630.0,78700],["2024-09-12",3630.0,3640.0,3610.0,3640.0,32100],["2024-09-13",3650.0,3660.0,3570.0,3660.0,62600],["2024-09-16",3660.0,3680.0,3510.0,3620.0,76900],["2024-09-17",3610.0,3660.0,3550.0,3620.0,148900],["2024-09-18",3590.0,3730.0,3590.0,3640.0,199700],["2024-09-19",3750.0,3750.0,3610.0,3640.0,176700],["2024-09-20",3640.0,3700.0,3600.0,3650.0,64700],["2024-09-23",3670.0,3670.0,3610.0,3610.0,32900],["2024-09-24",3600.0,3650.0,3600.0,3630.0,107500],["2024-09-25",3630.0,3690.0,3630.0,3660.0,254700],["2024-09-26",3630.0,3680.0,3630.0,3660.0,98300],["2024-09-27",3630.0,3670.0,3620.0,3620.0,195200],["2024-09-30",3610.0,3670.0,3600.0,3620.0,95800],["2024-10-01",3600.0,3680.0,3600.0,3630.0,157700],["2024-10-02",3630.0,3630.0,3570.0,3570.0,76600],["2024-10-03",3570.0,3640.0,3570.0,3580.0,89400],["2024-10-04",3550.0,3590.0,3530.0,3590.0,70300],["2024-10-07",3610.0,3610.0,3530.0,3580.0,14900],["2024-10-08",3590.0,3590.0,3530.0,3580.0,48000],["2024-10-09",3600.0,3600.0,3520.0,3540.0,49400],["2024-10-10",3540.0,3560.0,3480.0,3530.0,121400],["2024-10-11",3460.0,3580.0,3460.0,3510.0,59400],["2024-10-14",3460.0,3540.0,3390.0,3420.0,205700],["2024-10-15",3420.0,3650.0,3400.0,3650.0,216300],["2024-10-16",3900.0,3900.0,3700.0,3890.0,1445200],["2024-10-17",3800.0,3880.0,3720.0,3840.0,316700],["2024-10-18",3850.0,3850.0,3650.0,3660.0,393600],["2024-10-21",3640.0,3640.0,3480.0,3500.0,207700],["2024-10-22",3500.0,3510.0,3420.0,3420.0,545900],["2024-10-23",3430.0,3470.0,3410.0,3440.0,175100],["2024-10-24",3440.0,3480.0,3420.0,3420.0,208400],["2024-10-25",3440.0,3450.0,3380.0,3410.0,361100],["2024-10-28",3410.0,3460.0,3390.0,3430.0,180700],["2024-10-29",3490.0,3510.0,3420.0,3500.0,179900],["2024-10-30",3500.0,3540.0,3470.0,3480.0,104100],["2024-10-31",3480.0,3480.0,3440.0,3440.0,46300],["2024-11-01",3490.0,3490.0,3410.0,3420.0,82000],["2024-11-04",3410.0,3450.0,3400.0,3410.0,197600],["2024-11-05",3460.0,3460.0,3390.0,3440.0,144400],["2024-11-06",3470.0,3470.0,3410.0,3460.0,294000],["2024-11-07",3500.0,3500.0,3390.0,3390.0,104700],["2024-11-08",3450.0,3520.0,3420.0,3420.0,38400],["2024-11-11",3430.0,3460.0,3360.0,3420.0,169900],["2024-11-12",3430.0,3450.0,3340.0,3400.0,132500],["2024-11-13",3360.0,3390.0,3360.0,3370.0,71200],["2024-11-14",3370.0,3390.0,3140.0,3300.0,120100],["2024-11-15",3300.0,3340.0,3240.0,3240.0,110900],["2024-11-18",3250.0,3320.0,3250.0,3320.0,104200],["2024-11-19",3340.0,3340.0,3280.0,3310.0,34000],["2024-11-20",3310.0,3340.0,3100.0,3300.0,121300],["2024-11-21",3370.0,3370.0,3160.0,3310.0,47800],["2024-11-22",3310.0,3310.0,3270.0,3290.0,92100],["2024-11-25",3210.0,3350.0,3210.0,3300.0,47900],["2024-11-26",3330.0,3340.0,3300.0,3320.0,143000],["2024-11-27",3380.0,3380.0,3300.0,3310.0,175400],["2024-11-28",3320.0,3350.0,3320.0,3330.0,149800],["2024-11-29",3330.0,3340.0,3290.0,3340.0,301500],["2024-12-02",3380.0,3380.0,3250.0,3290.0,105400],["2024-12-03",3270.0,3320.0,3250.0,3280.0,102900],["2024-12-04",3310.0,3310.0,3240.0,3240.0,134300],["2024-12-05",3230.0,3350.0,3230.0,3300.0,78500],["2024-12-06",3330.0,3330.0,3290.0,3290.0,104500],["2024-12-09",3320.0,3390.0,3300.0,3360.0,344500],["2024-12-10",3390.0,3460.0,3380.0,3430.0,352200],["2024-12-11",3440.0,3450.0,3380.0,3420.0,238300],["2024-12-12",3400.0,3440.0,3380.0,3380.0,305800],["2024-12-13",3400.0,3400.0,3350.0,3390.0,246200],["2024-12-16",3390.0,3400.0,3160.0,3340.0,258100],["2024-12-17",3310.0,3340.0,3290.0,3300.0,43000],["2024-12-18",3300.0,3370.0,3270.0,3370.0,181500],["2024-12-19",3320.0,3370.0,3270.0,3360.0,58100],["2024-12-20",3380.0,3380.0,3310.0,3310.0,55700],["2024-12-23",3330.0,3380.0,3300.0,3360.0,86600],["2024-12-24",3360.0,3500.0,3300.0,3410.0,415200],["2024-12-25",3490.0,3490.0,3400.0,3420.0,138500],["2024-12-26",3420.0,3490.0,3420.0,3460.0,162800],["2024-12-27",3490.0,3490.0,3400.0,3400.0,115200],["2024-12-30",3400.0,3440.0,3360.0,3400.0,58800],["2024-12-31",3400.0,3400.0,3340.0,3370.0,160800],["2025-01-02",3380.0,3390.0,3330.0,3350.0,71000],["2025-01-03",3350.0,3370.0,3320.0,3370.0,85600],["2025-01-06",3370.0,3450.0,3310.0,3310.0,72200],["2025-01-07",3350.0,3350.0,3260.0,3300.0,44700],["2025-01-08",3220.0,3310.0,3220.0,3300.0,126800],["2025-01-09",3300.0,3350.0,3290.0,3290.0,58800],["2025-01-10",3290.0,3300.0,3220.0,3250.0,72900],["2025-01-13",3200.0,3290.0,3190.0,3280.0,123900],["2025-01-14",3290.0,3290.0,3210.0,3230.0,31500],["2025-01-15",3250.0,3300.0,3240.0,3260.0,76000],["2025-01-16",3370.0,3370.0,3260.0,3260.0,12700],["2025-01-17",3170.0,3260.0,3170.0,3260.0,118200],["2025-01-20",3260.0,3280.0,3230.0,3260.0,41200],["2025-01-21",3260.0,3340.0,3230.0,3260.0,41500],["2025-01-22",3260.0,3260.0,3210.0,3240.0,75200],["2025-01-23",3240.0,3300.0,3230.0,3260.0,17300],["2025-01-24",3260.0,3290.0,3240.0,3280.0,64800],["2025-02-03",3320.0,3340.0,3230.0,3340.0,116900],["2025-02-04",3350.0,3350.0,3300.0,3330.0,55400],["2025-02-05",3330.0,3370.0,3330.0,3350.0,75100],["2025-02-06",3330.0,3350.0,3300.0,3340.0,65900],["2025-02-07",3340.0,3450.0,3330.0,3360.0,156400],["2025-02-10",3360.0,3360.0,3320.0,3320.0,139500],["2025-02-11",3320.0,3480.0,3310.0,3420.0,239300],["2025-02-12",3460.0,3470.0,3320.0,3420.0,53400],["2025-02-13",3400.0,3410.0,3340.0,3350.0,121300],["2025-02-14",3350.0,3390.0,3300.0,3350.0,119700],["2025-02-17",3380.0,3380.0,3340.0,3360.0,114800],["2025-02-18",3380.0,3440.0,3360.0,3400.0,180600],["2025-02-19",3430.0,3550.0,3390.0,3500.0,449100],["2025-02-20",3500.0,3550.0,3450.0,3470.0,166900],["2025-02-21",3470.0,3500.0,3400.0,3450.0,209600],["2025-02-24",3460.0,3480.0,3400.0,3450.0,105600],["2025-02-25",3480.0,3480.0,3430.0,3460.0,106000],["2025-02-26",3500.0,3500.0,3420.0,3470.0,124200],["2025-02-27",3470.0,3500.0,3430.0,3490.0,182500],["2025-02-28",3500.0,3530.0,3450.0,3460.0,222400],["2025-03-03",3470.0,3480.0,3420.0,3460.0,144300],["2025-03-04",3470.0,3470.0,3390.0,3430.0,190900],["2025-03-05",3460.0,3460.0,3360.0,3380.0,177000],["2025-03-06",3430.0,3430.0,3370.0,3410.0,65100],["2025-03-07",3420.0,3420.0,3370.0,3400.0,68900],["2025-03-10",3430.0,3430.0,3370.0,3400.0,81700],["2025-03-11",3370.0,3400.0,3340.0,3400.0,123300],["2025-03-12",3360.0,3420.0,3360.0,3390.0,36100],["2025-03-13",3390.0,3570.0,3390.0,3500.0,634000],["2025-03-14",3490.0,3500.0,3420.0,3500.0,120600],["2025-03-17",3540.0,3540.0,3410.0,3450.0,198500],["2025-03-18",3450.0,3500.0,3420.0,3430.0,116500],["2025-03-19",3430.0,3480.0,3430.0,3450.0,185200],["2025-03-20",3450.0,3480.0,3420.0,3460.0,62200],["2025-03-21",3460.0,3700.0,3430.0,3680.0,1585900],["2025-03-24",3700.0,3740.0,3590.0,3620.0,249100],["2025-03-25",3630.0,3630.0,3470.0,3470.0,471300],["2025-03-26",3470.0,3530.0,3420.0,3420.0,218600],["2025-03-27",3450.0,3470.0,3420.0,3460.0,120700],["2025-03-28",3460.0,3620.0,3440.0,3480.0,162500],["2025-03-31",3500.0,3550.0,3480.0,3550.0,314300],["2025-04-01",3570.0,3670.0,3570.0,3630.0,405900],["2025-04-02",3650.0,3700.0,3620.0,3680.0,340900],["2025-04-03",3500.0,3540.0,3430.0,3430.0,558000],["2025-04-04",3190.0,3290.0,3190.0,3230.0,843600],["2025-04-08",3060.0,3170.0,3010.0,3010.0,407600],["2025-04-09",2800.0,2990.0,2800.0,2830.0,609400],["2025-04-10",3020.0,3020.0,3020.0,3020.0,17000],["2025-04-11",3180.0,3190.0,2990.0,3180.0,463700],["2025-04-14",3220.0,3270.0,3150.0,3180.0,170900],["2025-04-15",3180.0,3190.0,3080.0,3080.0,189300],["2025-04-16",3020.0,3180.0,3020.0,3090.0,84900],["2025-04-17",3030.0,3170.0,3030.0,3090.0,38200],["2025-04-18",3110.0,3140.0,3060.0,3120.0,79000],["2025-04-21",3100.0,3140.0,3080.0,3100.0,117400],["2025-04-22",3100.0,3120.0,2890.0,3070.0,216200],["2025-04-23",3120.0,3140.0,3070.0,3110.0,117500],["2025-04-24",3140.0,3140.0,3050.0,3100.0,102000],["2025-04-25",3120.0,3180.0,3070.0,3110.0,76500],["2025-04-28",3110.0,3140.0,3080.0,3120.0,95900],["2025-04-29",3140.0,3150.0,3110.0,3120.0,73200],["2025-05-05",3180.0,3200.0,3120.0,3150.0,95700],["2025-05-06",3180.0,3180.0,3150.0,3160.0,128200],["2025-05-07",3190.0,3200.0,3140.0,3180.0,124900],["2025-05-08",3190.0,3200.0,3150.0,3190.0,119000],["2025-05-09",3230.0,3320.0,3230.0,3260.0,221600],["2025-05-12",3290.0,3300.0,3210.0,3250.0,100700],["2025-05-13",3310.0,3310.0,3230.0,3250.0,138400],["2025-05-14",3210.0,3290.0,3200.0,3220.0,141100],["2025-05-15",3290.0,3290.0,3150.0,3290.0,135100],["2025-05-16",3290.0,3300.0,3200.0,3240.0,103600],["2025-05-19",3240.0,3290.0,3080.0,3160.0,435400],["2025-05-20",3190.0,3190.0,3110.0,3140.0,97400],["2025-05-21",3140.0,3170.0,3110.0,3150.0,131700],["2025-05-22",3140.0,3150.0,3100.0,3130.0,183600],["2025-05-23",3130.0,3140.0,3100.0,3120.0,140800],["2025-05-26",3150.0,3160.0,3100.0,3160.0,84000],["2025-05-27",3170.0,3210.0,3120.0,3200.0,203900],["2025-05-28",3200.0,3210.0,3170.0,3170.0,118700],["2025-05-29",3200.0,3200.0,3130.0,3200.0,272100],["2025-05-30",3190.0,3190.0,3150.0,3170.0,58000],["2025-06-02",3120.0,3320.0,3120.0,3300.0,391100],["2025-06-03",3300.0,3320.0,3250.0,3270.0,208600],["2025-06-04",3270.0,3400.0,3260.0,3340.0,424900],["2025-06-05",3340.0,3440.0,3340.0,3400.0,348600],["2025-06-06",3440.0,3570.0,3400.0,3420.0,454300],["2025-06-09",3430.0,3440.0,3370.0,3430.0,299900],["2025-06-10",3430.0,3460.0,3330.0,3330.0,398400],["2025-06-11",3380.0,3380.0,3290.0,3330.0,84900],["2025-06-12",3330.0,3360.0,3290.0,3330.0,197500],["2025-06-13",3300.0,3300.0,3200.0,3250.0,375400],["2025-06-16",3330.0,3340.0,3240.0,3280.0,116200],["2025-06-17",3290.0,3330.0,3200.0,3260.0,235200],["2025-06-18",3260.0,3290.0,3250.0,3250.0,78100],["2025-06-19",3280.0,3290.0,3220.0,3260.0,87500],["2025-06-20",3260.0,3290.0,3220.0,3260.0,75000],["2025-06-23",3220.0,3260.0,3150.0,3210.0,127900],["2025-06-24",3240.0,3260.0,3230.0,3250.0,89900],["2025-06-25",3220.0,3260.0,3220.0,3250.0,93500],["2025-06-26",3250.0,3280.0,3220.0,3280.0,93100],["2025-06-27",3280.0,3290.0,3260.0,3280.0,71400],["2025-06-30",3290.0,3300.0,3270.0,3290.0,40800],["2025-07-01",3290.0,3290.0,3250.0,3270.0,80100],["2025-07-02",3270.0,3360.0,3270.0,3330.0,206800],["2025-07-03",3330.0,3330.0,3290.0,3300.0,240900],["2025-07-04",3300.0,3330.0,3270.0,3320.0,372800],["2025-07-07",3320.0,3410.0,3320.0,3400.0,389600],["2025-07-08",3590.0,3630.0,3450.0,3630.0,1561900],["2025-07-09",3880.0,3880.0,3860.0,3880.0,3077500],["2025-07-10",4050.0,4130.0,3900.0,3940.0,1188600],["2025-07-11",4000.0,4030.0,3730.0,3730.0,1435600],["2025-07-14",3750.0,3990.0,3740.0,3990.0,2440500],["2025-07-15",4240.0,4260.0,4130.0,4230.0,2914600],["2025-07-16",4240.0,4370.0,4100.0,4300.0,2132600],["2025-07-17",4250.0,4350.0,4210.0,4300.0,1921200],["2025-07-18",4320.0,4600.0,4320.0,4550.0,2036100],["2025-07-21",4810.0,4810.0,4320.0,4390.0,1181300],["2025-07-22",4220.0,4360.0,4140.0,4150.0,1526600],["2025-07-23",4200.0,4300.0,4150.0,4200.0,1022700],["2025-07-24",4200.0,4290.0,4150.0,4180.0,853200],["2025-07-25",4200.0,4210.0,4140.0,4170.0,794500],["2025-07-28",4190.0,4290.0,4160.0,4270.0,1084600],["2025-07-29",4340.0,4400.0,4020.0,4020.0,1214200],["2025-07-30",4090.0,4200.0,4000.0,4200.0,1589800],["2025-07-31",4260.0,4490.0,4200.0,4490.0,2706300],["2025-08-01",4690.0,4700.0,4370.0,4400.0,2047700],["2025-08-04",4450.0,4700.0,4440.0,4700.0,2927000],["2025-08-05",5020.0,5020.0,4650.0,4900.0,4296500],["2025-08-06",5090.0,5240.0,4960.0,5110.0,2243900],["2025-08-07",5160.0,5250.0,4920.0,4990.0,1531100],["2025-08-08",5060.0,5100.0,4850.0,5010.0,2348400],["2025-08-11",5090.0,5150.0,4980.0,5050.0,1629400],["2025-08-12",5200.0,5290.0,5020.0,5190.0,1242100],["2025-08-13",5270.0,5270.0,5020.0,5120.0,1532300],["2025-08-14",5120.0,5300.0,5000.0,5080.0,1310600],["2025-08-15",5090.0,5090.0,4890.0,4940.0,1835200],["2025-08-18",4940.0,4950.0,4760.0,4880.0,1069600],["2025-08-19",4880.0,5220.0,4780.0,5220.0,3195800],["2025-08-20",5560.0,5580.0,5300.0,5580.0,3621800],["2025-08-21",5970.0,5970.0,5700.0,5700.0,3842300],["2025-08-22",5600.0,6090.0,5400.0,6070.0,3208100],["2025-08-25",6400.0,6400.0,5650.0,5650.0,2193700],["2025-08-26",5290.0,5650.0,5260.0,5650.0,3114500],["2025-08-27",5650.0,5700.0,5300.0,5360.0,1069200],["2025-08-28",5310.0,5360.0,5190.0,5240.0,1185700],["2025-08-29",5270.0,5490.0,5270.0,5310.0,812500],["2025-09-03",5310.0,5550.0,5210.0,5460.0,851200],["2025-09-04",5580.0,5580.0,5300.0,5390.0,1424300],["2025-09-05",5410.0,5700.0,5330.0,5490.0,1322400],["2025-09-08",5390.0,5390.0,5110.0,5110.0,1352900],["2025-09-09",5070.0,5140.0,4960.0,5080.0,673000],["2025-09-10",5130.0,5130.0,4870.0,4940.0,1055100],["2025-09-11",4940.0,4940.0,4690.0,4890.0,1851600],["2025-09-12",4980.0,5000.0,4870.0,4910.0,516700],["2025-09-15",4990.0,4990.0,4880.0,4960.0,580300],["2025-09-16",5000.0,5180.0,5000.0,5050.0,1270700],["2025-09-17",5050.0,5350.0,5010.0,5100.0,1081200],["2025-09-18",5230.0,5230.0,5000.0,5000.0,931500],["2025-09-19",5030.0,5060.0,4920.0,5000.0,459700],["2025-09-22",5000.0,5000.0,4830.0,4900.0,780000],["2025-09-23",4900.0,4980.0,4830.0,4910.0,188600],["2025-09-24",4880.0,5000.0,4830.0,5000.0,268100],["2025-09-25",5040.0,5170.0,5020.0,5150.0,672700],["2025-09-26",5160.0,5200.0,5010.0,5060.0,334700],["2025-09-29",5060.0,5060.0,4900.0,4910.0,478600],["2025-09-30",4900.0,4990.0,4780.0,4910.0,694600],["2025-10-01",4950.0,4950.0,4860.0,4940.0,178400],["2025-10-02",4880.0,4950.0,4850.0,4870.0,168900],["2025-10-03",4880.0,4880.0,4600.0,4660.0,462400],["2025-10-06",4610.0,4890.0,4610.0,4850.0,234500],["2025-10-07",4850.0,4870.0,4700.0,4760.0,229900],["2025-10-08",4780.0,4840.0,4650.0,4700.0,596700],["2025-10-09",4750.0,4750.0,4570.0,4620.0,624400],["2025-10-10",4690.0,4700.0,4500.0,4620.0,407100],["2025-10-13",4510.0,4630.0,4510.0,4620.0,573400],["2025-10-14",4620.0,4660.0,4490.0,4490.0,532100],["2025-10-15",4500.0,4590.0,4280.0,4320.0,824200],["2025-10-16",4320.0,4430.0,4240.0,4320.0,883100],["2025-10-17",4320.0,4430.0,4250.0,4250.0,438600],["2025-10-20",4250.0,4310.0,3960.0,3960.0,842200],["2025-10-21",3860.0,4080.0,3840.0,3960.0,528500],["2025-10-22",3980.0,4140.0,3960.0,4050.0,199000],["2025-10-23",4080.0,4080.0,4000.0,4020.0,111100],["2025-10-24",4020.0,4030.0,3860.0,3900.0,377900],["2025-10-27",4010.0,4010.0,3850.0,3900.0,139300],["2025-10-28",3830.0,3900.0,3780.0,3850.0,281000],["2025-10-29",3890.0,4110.0,3870.0,4110.0,683400],["2025-10-30",4390.0,4390.0,4260.0,4260.0,667400],["2025-10-31",4230.0,4350.0,4200.0,4210.0,526100],["2025-11-03",4220.0,4250.0,4030.0,4030.0,284600],["2025-11-04",4060.0,4150.0,3930.0,4100.0,411800],["2025-11-05",4110.0,4140.0,4000.0,4070.0,93700],["2025-11-06",4070.0,4120.0,3980.0,4080.0,131600],["2025-11-07",4040.0,4080.0,3910.0,3930.0,379800],["2025-11-10",3950.0,3950.0,3860.0,3870.0,137200],["2025-11-11",3900.0,3900.0,3830.0,3890.0,166200],["2025-11-12",3890.0,4080.0,3890.0,4050.0,210100],["2025-11-13",4050.0,4060.0,3950.0,4000.0,166000],["2025-11-14",4060.0,4090.0,3990.0,3990.0,193900],["2025-11-17",3990.0,4100.0,3990.0,4080.0,260500],["2025-11-18",4050.0,4140.0,4050.0,4090.0,258200],["2025-11-19",4090.0,4100.0,4010.0,4060.0,173100],["2025-11-20",4060.0,4070.0,3950.0,4000.0,221300],["2025-11-21",4000.0,4090.0,3980.0,4030.0,290200],["2025-11-24",4030.0,4090.0,4000.0,4070.0,371600],["2025-11-25",4080.0,4080.0,3980.0,4000.0,268500],["2025-11-26",3980.0,4020.0,3950.0,4000.0,229500],["2025-11-27",4000.0,4020.0,3960.0,4010.0,115500],["2025-11-28",4010.0,4020.0,3970.0,3980.0,239600],["2025-12-01",4000.0,4020.0,3970.0,3970.0,187900],["2025-12-02",3960.0,4020.0,3940.0,3980.0,161000],["2025-12-03",4000.0,4020.0,3960.0,4010.0,278100],["2025-12-04",4020.0,4080.0,3970.0,4060.0,213300],["2025-12-05",4080.0,4090.0,4000.0,4000.0,181600],["2025-12-08",4000.0,4280.0,3980.0,4280.0,816600],["2025-12-09",4240.0,4470.0,4200.0,4380.0,1046900],["2025-12-10",4440.0,4680.0,4300.0,4680.0,2393900],["2025-12-11",4820.0,4900.0,4620.0,4680.0,1105600],["2025-12-12",4680.0,4680.0,4360.0,4360.0,1013300],["2025-12-15",4100.0,4350.0,4090.0,4290.0,628900],["2025-12-16",4220.0,4310.0,4150.0,4290.0,320700],["2025-12-17",4290.0,4340.0,4100.0,4280.0,318500],["2025-12-18",4160.0,4270.0,4090.0,4100.0,366600],["2025-12-19",4180.0,4200.0,4090.0,4090.0,316400],["2025-12-22",4090.0,4150.0,4070.0,4110.0,312700],["2025-12-23",4090.0,4150.0,4000.0,4030.0,457000],["2025-12-24",4080.0,4090.0,4000.0,4000.0,386000],["2025-12-25",4010.0,4030.0,3970.0,3970.0,428300],["2025-12-26",3970.0,4000.0,3840.0,3950.0,503900],["2025-12-29",3970.0,4020.0,3940.0,3970.0,307400],["2025-12-30",3980.0,4000.0,3900.0,3990.0,296100],["2025-12-31",3960.0,3980.0,3890.0,3930.0,633400],["2026-01-05",3920.0,3990.0,3910.0,3930.0,202000],["2026-01-06",3930.0,3970.0,3880.0,3930.0,178500],["2026-01-07",3940.0,3950.0,3890.0,3920.0,181000],["2026-01-08",3920.0,3940.0,3850.0,3850.0,357200],["2026-01-09",3930.0,3930.0,3700.0,3780.0,875500],["2026-01-12",3780.0,3810.0,3700.0,3800.0,263500],["2026-01-13",3820.0,3880.0,3810.0,3860.0,187100],["2026-01-14",3830.0,3850.0,3730.0,3790.0,507800],["2026-01-15",3790.0,3790.0,3720.0,3740.0,191700],["2026-01-16",3770.0,3770.0,3720.0,3730.0,322300],["2026-01-19",3750.0,3780.0,3710.0,3780.0,268400],["2026-01-20",3780.0,3880.0,3730.0,3800.0,271200],["2026-01-21",3810.0,3820.0,3730.0,3790.0,252800],["2026-01-22",3800.0,3930.0,3740.0,3840.0,370700],["2026-01-23",3840.0,3870.0,3790.0,3790.0,118300],["2026-01-26",3730.0,3810.0,3700.0,3700.0,215800],["2026-01-27",3710.0,3740.0,3660.0,3690.0,95200],["2026-01-28",3710.0,3760.0,3680.0,3690.0,193500],["2026-01-29",3740.0,3750.0,3700.0,3720.0,70500],["2026-01-30",3730.0,3770.0,3710.0,3740.0,93700],["2026-02-02",3750.0,3760.0,3700.0,3740.0,97800],["2026-02-03",3750.0,3800.0,3720.0,3750.0,67100],["2026-02-04",3770.0,3770.0,3710.0,3750.0,192600],["2026-02-05",3720.0,3760.0,3690.0,3690.0,103900],["2026-02-06",3690.0,3690.0,3620.0,3640.0,286100],["2026-02-09",3630.0,3750.0,3630.0,3670.0,85000],["2026-02-10",3720.0,3720.0,3630.0,3670.0,56700],["2026-02-11",3670.0,3730.0,3670.0,3730.0,82100],["2026-02-12",3710.0,3720.0,3600.0,3690.0,125200],["2026-02-13",3670.0,3720.0,3660.0,3680.0,86200],["2026-02-23",3700.0,3700.0,3650.0,3670.0,167700],["2026-02-24",3670.0,3700.0,3630.0,3680.0,89400],["2026-02-25",3680.0,3700.0,3670.0,3690.0,94800],["2026-02-26",3690.0,3720.0,3650.0,3670.0,129500],["2026-02-27",3670.0,3700.0,3600.0,3600.0,311900],["2026-03-02",3530.0,3530.0,3350.0,3350.0,597800],["2026-03-03",3360.0,3490.0,3350.0,3380.0,208000],["2026-03-04",3390.0,3400.0,3280.0,3370.0,344700],["2026-03-05",3370.0,3430.0,3370.0,3390.0,197300],["2026-03-06",3370.0,3400.0,3330.0,3370.0,153100],["2026-03-09",3290.0,3300.0,3140.0,3140.0,847900],["2026-03-10",3120.0,3300.0,3120.0,3180.0,187200],["2026-03-11",3200.0,3280.0,3180.0,3250.0,292600],["2026-03-12",3250.0,3250.0,3210.0,3240.0,107100],["2026-03-13",3240.0,3240.0,3130.0,3130.0,216900],["2026-03-16",3210.0,3230.0,3160.0,3170.0,154400],["2026-03-17",3130.0,3220.0,3130.0,3180.0,265000],["2026-03-18",3180.0,3200.0,3160.0,3180.0,172000],["2026-03-19",3160.0,3190.0,3160.0,3180.0,111400],["2026-03-20",3180.0,3180.0,3150.0,3160.0,186200],["2026-03-23",3160.0,3170.0,3010.0,3120.0,404700],["2026-03-24",3150.0,3280.0,3070.0,3190.0,310200],["2026-03-25",3190.0,3210.0,3170.0,3190.0,393500],["2026-03-26",3190.0,3220.0,3180.0,3200.0,229700],["2026-03-27",3200.0,3290.0,3190.0,3280.0,315900],["2026-03-30",3210.0,3290.0,3210.0,3280.0,193900],["2026-03-31",3260.0,3300.0,3260.0,3290.0,144900],["2026-04-01",3290.0,3370.0,3290.0,3360.0,194100],["2026-04-02",3320.0,3400.0,3270.0,3380.0,177800],["2026-04-03",3350.0,3410.0,3350.0,3380.0,105000],["2026-04-06",3350.0,3420.0,3350.0,3420.0,137300],["2026-04-07",3370.0,3420.0,3370.0,3390.0,164900],["2026-04-08",3420.0,3510.0,3350.0,3460.0,277000],["2026-04-09",3460.0,3500.0,3410.0,3490.0,172400],["2026-04-10",3460.0,3520.0,3450.0,3520.0,116200],["2026-04-13",3520.0,3540.0,3480.0,3530.0,161600],["2026-04-14",3550.0,3660.0,3520.0,3630.0,281900],["2026-04-15",3630.0,3690.0,3630.0,3670.0,133900],["2026-04-16",3660.0,3660.0,3500.0,3550.0,215600],["2026-04-17",3500.0,3590.0,3490.0,3570.0,125400],["2026-04-20",3570.0,3620.0,3520.0,3600.0,121600],["2026-04-21",3600.0,3600.0,3550.0,3550.0,265500],["2026-04-22",3520.0,3580.0,3510.0,3550.0,120800],["2026-04-23",3510.0,3580.0,3510.0,3530.0,379000],["2026-04-24",3530.0,3550.0,3500.0,3510.0,102800],["2026-04-28",3510.0,3530.0,3500.0,3500.0,136900],["2026-04-29",3500.0,3530.0,3450.0,3500.0,26900],["2026-05-04",3530.0,3540.0,3450.0,3470.0,279900],["2026-05-05",3470.0,3470.0,3400.0,3450.0,68500],["2026-05-06",3450.0,3490.0,3450.0,3470.0,92000],["2026-05-07",3490.0,3490.0,3420.0,3420.0,77000],["2026-05-08",3440.0,3470.0,3380.0,3420.0,143400],["2026-05-11",3420.0,3450.0,3410.0,3430.0,195300],["2026-05-12",3460.0,3470.0,3430.0,3430.0,70700],["2026-05-13",3430.0,3610.0,3430.0,3590.0,221300],["2026-05-14",3680.0,3680.0,3590.0,3650.0,158200],["2026-05-15",3590.0,3680.0,3560.0,3650.0,112600],["2026-05-18",3650.0,3680.0,3630.0,3630.0,131700],["2026-05-19",3630.0,3630.0,3520.0,3520.0,41900],["2026-05-20",3520.0,3520.0,3280.0,3280.0,288100],["2026-05-21",3380.0,3470.0,3360.0,3470.0,81500],["2026-05-22",3480.0,3480.0,3400.0,3440.0,19000],["2026-05-25",3400.0,3490.0,3300.0,3310.0,83600],["2026-05-26",3310.0,3370.0,3310.0,3350.0,33600],["2026-05-27",3370.0,3390.0,3200.0,3280.0,126100],["2026-05-28",3350.0,3350.0,3280.0,3280.0,14400],["2026-05-29",3270.0,3350.0,3270.0,3300.0,75200],["2026-06-01",3360.0,3480.0,3360.0,3360.0,66400],["2026-06-02",3430.0,3450.0,3360.0,3360.0,22400],["2026-06-03",3370.0,3410.0,3320.0,3380.0,42800],["2026-06-04",3360.0,3390.0,3320.0,3340.0,11500],["2026-06-05",3350.0,3390.0,3330.0,3370.0,25800],["2026-06-08",3350.0,3350.0,3290.0,3320.0,87900],["2026-06-09",3350.0,3350.0,3290.0,3320.0,34400],["2026-06-10",3300.0,3380.0,3290.0,3360.0,25300],["2026-06-11",3330.0,3360.0,3200.0,3360.0,30100],["2026-06-12",3360.0,3370.0,3300.0,3300.0,33500],["2026-06-15",3310.0,3360.0,3310.0,3310.0,77700],["2026-06-16",3380.0,3380.0,3310.0,3350.0,201500],["2026-06-17",3350.0,3370.0,3320.0,3350.0,24200],["2026-06-18",3330.0,3360.0,3320.0,3340.0,26300],["2026-06-19",3360.0,3370.0,3300.0,3340.0,13200],["2026-06-22",3330.0,3330.0,3300.0,3300.0,30700],["2026-06-23",3290.0,3320.0,3270.0,3270.0,36300],["2026-06-24",3290.0,3290.0,3230.0,3280.0,82200],["2026-06-25",3280.0,3280.0,3220.0,3260.0,37500],["2026-06-26",3260.0,3270.0,3220.0,3220.0,30300],["2026-06-29",3230.0,3250.0,3210.0,3250.0,24100],["2026-06-30",3250.0,3250.0,3200.0,3210.0,65000],["2026-07-01",3210.0,3240.0,3200.0,3210.0,34400],["2026-07-02",3210.0,3240.0,3200.0,3210.0,55000],["2026-07-03",3210.0,3210.0,3100.0,3200.0,25900],["2026-07-06",3180.0,3190.0,3130.0,3170.0,25600],["2026-07-07",3160.0,3170.0,3100.0,3140.0,32000],["2026-07-08",3140.0,3160.0,3130.0,3150.0,29100],["2026-07-09",3170.0,3170.0,3120.0,3160.0,20200],["2026-07-10",3170.0,3270.0,3120.0,3200.0,81400],["2026-07-13",3200.0,3270.0,3180.0,3190.0,31700],["2026-07-14",3190.0,3200.0,3140.0,3200.0,32700],["2026-07-15",3190.0,3190.0,3100.0,3140.0,36800],["2026-07-16",3100.0,3160.0,3060.0,3090.0,48500],["2026-07-17",3090.0,3130.0,3070.0,3080.0,42200],["2026-07-20",3080.0,3130.0,2990.0,3010.0,44700],["2026-07-21",3010.0,3010.0,2800.0,2990.0,127800],["2026-07-22",2820.0,3050.0,2820.0,2950.0,105800],["2026-07-23",2910.0,2960.0,2880.0,2950.0,39100],["2026-07-24",2950.0,2950.0,2780.0,2930.0,969000],["2026-07-27",2850.0,2930.0,2810.0,2850.0,5700],["2026-07-28",2900.0,2900.0,2800.0,2870.0,25400],["2026-07-29",2920.0,2920.0,2830.0,2900.0,21700],["2026-07-30",2850.0,2950.0,2830.0,2880.0,35100],["2026-07-31",2900.0,2950.0,2880.0,2950.0,63400],["2026-08-03",2950.0,3030.0,2860.0,2960.0,27600],["2026-08-04",3040.0,3040.0,2930.0,2980.0,8200],["2026-08-05",3040.0,3040.0,2930.0,2970.0,22600],["2026-08-06",3000.0,3000.0,2910.0,2910.0,14600],["2026-08-07",2980.0,2980.0,2890.0,2890.0,46700],["2026-08-10",2890.0,2970.0,2870.0,2920.0,65000],["2026-08-11",2940.0,2950.0,2890.0,2930.0,64600],["2026-08-12",2910.0,2940.0,2870.0,2890.0,88500],["2026-08-13",2890.0,2890.0,2850.0,2860.0,75700],["2026-08-14",2860.0,2890.0,2670.0,2670.0,120800],["2026-08-17",2690.0,2800.0,2690.0,2730.0,61200],["2026-08-18",2730.0,2730.0,2700.0,2720.0,10700],["2026-08-19",2740.0,2740.0,2670.0,2680.0,20000],["2026-08-20",2680.0,2690.0,2600.0,2640.0,91000],["2026-08-21",2640.0,2670.0,2580.0,2670.0,83600],["2026-08-24",2700.0,2720.0,2680.0,2700.0,54500],["2026-08-25",2710.0,2720.0,2670.0,2690.0,28300],["2026-08-26",2690.0,2700.0,2680.0,2680.0,25700],["2026-08-27",2710.0,2710.0,2660.0,2690.0,31500],["2026-08-28",2670.0,2720.0,2670.0,2670.0,31200],["2026-09-03",2710.0,2710.0,2670.0,2670.0,37600],["2026-09-04",2670.0,2680.0,2490.0,2540.0,172700],["2026-09-07",2550.0,2590.0,2500.0,2530.0,78800],["2026-09-08",2550.0,2550.0,2500.0,2550.0,67800],["2026-09-09",2510.0,2560.0,2500.0,2520.0,30800],["2026-09-10",2550.0,2550.0,2500.0,2540.0,27400],["2026-09-11",2520.0,2520.0,2490.0,2510.0,30200],["2026-09-14",2520.0,2550.0,2350.0,2490.0,99000],["2026-09-15",2490.0,2490.0,2400.0,2490.0,30900],["2026-09-16",2480.0,2480.0,2410.0,2430.0,33400],["2026-09-17",2450.0,2450.0,2400.0,2420.0,50200],["2026-09-18",2440.0,2490.0,2400.0,2430.0,62900],["2026-09-21",2440.0,2440.0,2430.0,2430.0,34200],["2026-09-22",2460.0,2470.0,2430.0,2450.0,61500],["2026-09-23",2420.0,2450.0,2410.0,2420.0,27500],["2026-09-24",2440.0,2440.0,2400.0,2420.0,35100],["2026-09-25",2420.0,2450.0,2350.0,2420.0,119300],["2026-09-28",2420.0,2420.0,2350.0,2370.0,1614400],["2026-09-29",2360.0,2360.0,2240.0,2250.0,212800],["2026-09-30",2290.0,2300.0,2230.0,2260.0,51100],["2026-10-01",2270.0,2360.0,2270.0,2280.0,29100],["2026-10-02",2280.0,2310.0,2250.0,2290.0,26400],["2026-10-05",2300.0,2350.0,2300.0,2320.0,83100],["2026-10-06",2360.0,2370.0,2270.0,2350.0,55200],["2026-10-07",2370.0,2370.0,2330.0,2340.0,32100],["2026-10-08",2360.0,2470.0,2340.0,2460.0,150800],["2026-10-09",2460.0,2510.0,2390.0,2460.0,149500],["2026-10-12",2490.0,2500.0,2400.0,2440.0,92400]]}