{"sym":"ITA","index":false,"bars":[["2006-11-15",8583.21,8583.21,8583.21,8583.21,10900],["2006-11-16",8901.11,8980.58,8901.11,8980.58,13190],["2006-11-17",9377.95,9377.95,9377.95,9377.95,53180],["2006-11-20",9775.32,9775.32,9775.32,9775.32,123400],["2006-11-21",10252.17,10252.17,10252.17,10252.17,84500],["2006-11-22",10729.01,10729.01,10729.01,10729.01,189800],["2006-11-23",11205.86,11205.86,11205.86,11205.86,199700],["2006-11-24",11762.18,11762.18,11762.18,11762.18,183690],["2006-11-27",12239.02,12318.5,12239.02,12318.5,238520],["2006-11-28",12874.82,12874.82,12874.82,12874.82,179400],["2006-11-29",12954.29,13510.61,12954.29,12954.29,190030],["2006-11-30",12954.29,12954.29,12318.5,12874.82,117530],["2006-12-01",12874.82,12874.82,12715.87,12874.82,183130],["2006-12-04",12874.82,13033.77,12715.87,12874.82,87600],["2006-12-05",12874.82,12874.82,12556.92,12874.82,207520],["2006-12-06",12874.82,13192.71,12874.82,13192.71,296750],["2006-12-07",13828.51,13828.51,13828.51,13828.51,352160],["2006-12-08",14464.3,14464.3,14464.3,14464.3,29700],["2006-12-11",15100.09,15179.57,15100.09,15100.09,436210],["2006-12-12",15417.99,15735.89,15417.99,15417.99,291540],["2006-12-13",15417.99,15735.89,15417.99,15417.99,328550],["2006-12-14",15417.99,15735.89,15417.99,15576.94,422960],["2006-12-15",15576.94,15735.89,15576.94,15735.89,490610],["2006-12-18",15735.89,15735.89,15020.62,15100.09,318460],["2006-12-19",15100.09,15100.09,14941.15,14941.15,140780],["2006-12-20",14941.15,14941.15,14623.25,14623.25,125650],["2006-12-21",14066.93,14066.93,13907.98,13907.98,114650],["2006-12-22",13272.19,13272.19,13272.19,13272.19,63300],["2006-12-25",13272.19,13907.98,12636.39,13907.98,104790],["2006-12-26",14305.35,14305.35,14305.35,14305.35,71550],["2006-12-27",14305.35,14464.3,14305.35,14305.35,28810],["2006-12-28",14066.93,14066.93,13987.46,14066.93,117620],["2006-12-29",14066.93,14066.93,13749.03,14066.93,78130],["2007-01-02",14305.35,14305.35,14305.35,14305.35,61390],["2007-01-03",13987.46,13987.46,13828.51,13987.46,60500],["2007-01-04",14464.3,14623.25,14464.3,14464.3,124380],["2007-01-05",14941.15,15179.57,14941.15,15179.57,293840],["2007-01-08",15179.57,15179.57,15100.09,15100.09,183380],["2007-01-09",15259.04,15417.99,15259.04,15259.04,285470],["2007-01-10",15259.04,15735.89,15259.04,15735.89,341260],["2007-01-11",16371.68,16371.68,16371.68,16371.68,718250],["2007-01-12",17166.42,17166.42,17166.42,17166.42,119950],["2007-01-15",17961.16,17961.16,17961.16,17961.16,64450],["2007-01-16",18755.91,18755.91,18755.91,18755.91,26660],["2007-01-17",19550.65,19550.65,19550.65,19550.65,34270],["2007-01-18",20504.34,20504.34,20504.34,20504.34,117790],["2007-01-19",21458.03,21458.03,21458.03,21458.03,70160],["2007-01-22",21458.03,22411.72,21458.03,22252.77,656780],["2007-01-23",22252.77,22252.77,22252.77,22252.77,319050],["2007-01-24",22252.77,22252.77,21140.13,21140.13,185700],["2007-01-25",20186.44,20186.44,20186.44,20186.44,256300],["2007-01-26",20663.29,21140.13,20663.29,21140.13,158920],["2007-01-29",21140.13,21458.03,21140.13,21458.03,126630],["2007-01-30",22252.77,22411.72,22252.77,22411.72,216680],["2007-01-31",22411.72,23524.36,22252.77,22252.77,371040],["2007-02-01",22252.77,23047.51,22252.77,23047.51,487770],["2007-02-02",22411.72,22411.72,22411.72,22411.72,125450],["2007-02-05",22411.72,23524.36,22093.82,23524.36,229750],["2007-02-06",23524.36,24637.0,22888.56,24637.0,325440],["2007-02-07",24637.0,24637.0,23524.36,23524.36,129780],["2007-02-08",22411.72,22411.72,22411.72,22411.72,115570],["2007-02-09",21299.08,21299.08,21299.08,21299.08,100610],["2007-02-12",21299.08,22252.77,21140.13,22252.77,348860],["2007-02-13",22252.77,22252.77,22252.77,22252.77,205750],["2007-02-14",22252.77,23365.41,22252.77,23365.41,238190],["2007-02-15",23365.41,23365.41,23365.41,23365.41,147270],["2007-02-26",24478.05,24478.05,24478.05,24478.05,233760],["2007-02-27",25590.69,25590.69,25590.69,25590.69,149920],["2007-02-28",26703.32,26862.27,26703.32,26862.27,488260],["2007-03-01",26862.27,27339.12,26862.27,26862.27,267530],["2007-03-02",28038.49,28038.49,26894.06,28038.49,201840],["2007-03-05",29373.66,29373.66,29373.66,29373.66,197650],["2007-03-06",29373.66,30708.82,28229.23,28229.23,148310],["2007-03-07",28229.23,28610.7,26894.06,28610.7,162270],["2007-03-08",28610.7,28610.7,27847.75,28038.49,123780],["2007-03-09",28038.49,28229.23,28038.49,28229.23,122720],["2007-03-12",28229.23,29564.39,28229.23,28229.23,184090],["2007-03-13",28229.23,28229.23,27657.01,28229.23,139300],["2007-03-14",28038.49,28038.49,26894.06,28038.49,136150],["2007-03-15",26894.06,26894.06,26703.32,26894.06,125280],["2007-03-16",27657.01,28229.23,27657.01,28229.23,133200],["2007-03-19",28610.7,29564.39,28610.7,28610.7,147210],["2007-03-20",28610.7,28610.7,27466.28,27466.28,135710],["2007-03-21",27466.28,27657.01,27466.28,27466.28,69610],["2007-03-22",27466.28,27466.28,26894.06,27466.28,50000],["2007-03-23",27466.28,27466.28,26894.06,26894.06,84290],["2007-03-26",27466.28,27657.01,27466.28,27466.28,122190],["2007-03-27",27084.8,27084.8,26131.11,26131.11,54500],["2007-03-28",25749.63,25749.63,24986.68,25749.63,59940],["2007-03-29",26703.32,26894.06,26703.32,26894.06,73850],["2007-03-30",26894.06,27657.01,26894.06,27275.54,96770],["2007-04-02",27275.54,27275.54,26321.85,27275.54,103360],["2007-04-03",26894.06,27275.54,26703.32,26894.06,97900],["2007-04-04",26894.06,26894.06,26703.32,26894.06,126640],["2007-04-05",27084.8,27275.54,27084.8,27084.8,105360],["2007-04-06",27084.8,27084.8,26321.85,27084.8,70880],["2007-04-09",26894.06,26894.06,26703.32,26894.06,87560],["2007-04-10",26894.06,26894.06,26512.59,26894.06,165780],["2007-04-11",26703.32,26703.32,26321.85,26703.32,67490],["2007-04-12",26703.32,26703.32,26512.59,26703.32,106980],["2007-04-13",26512.59,26512.59,26512.59,26512.59,113570],["2007-04-16",26512.59,26703.32,26321.85,26512.59,167600],["2007-04-17",26321.85,26321.85,25368.16,26321.85,70330],["2007-04-18",26321.85,26703.32,26131.11,26703.32,123260],["2007-04-19",26512.59,26703.32,26512.59,26512.59,82220],["2007-04-20",26512.59,26703.32,25368.16,26703.32,111840],["2007-04-23",25368.16,25368.16,25368.16,25368.16,27490],["2007-04-24",25368.16,25368.16,24223.73,25368.16,70080],["2007-04-25",25177.42,25177.42,24414.47,25177.42,43840],["2007-05-02",25177.42,25749.63,25177.42,25177.42,82250],["2007-05-03",25177.42,25177.42,25177.42,25177.42,115610],["2007-05-04",25177.42,25177.42,24605.21,25177.42,135210],["2007-05-07",25177.42,25368.16,24986.68,25368.16,157280],["2007-05-08",25749.63,26131.11,25749.63,26131.11,169120],["2007-05-09",26131.11,26131.11,26131.11,26131.11,155610],["2007-05-10",25749.63,26131.11,25749.63,25749.63,67050],["2007-05-11",25749.63,25749.63,25749.63,25749.63,151010],["2007-05-14",25749.63,25940.37,25749.63,25940.37,197680],["2007-05-15",25940.37,26512.59,25940.37,26131.11,101500],["2007-05-16",25940.37,26321.85,25940.37,25940.37,61360],["2007-05-17",25940.37,26131.11,25940.37,26131.11,103600],["2007-05-18",26131.11,26131.11,25940.37,26131.11,136460],["2007-05-21",26131.11,26321.85,26131.11,26321.85,201480],["2007-05-22",26703.32,27466.28,26703.32,27466.28,270070],["2007-05-23",28801.44,28801.44,28801.44,28801.44,204160],["2007-05-24",27657.01,28610.7,27657.01,27657.01,193570],["2007-05-25",28038.49,28419.97,28038.49,28419.97,189520],["2007-05-28",28610.7,28992.18,28610.7,28610.7,193080],["2007-05-29",28419.97,28610.7,27847.75,28419.97,95360],["2007-05-30",27466.28,27847.75,27466.28,27466.28,54160],["2007-05-31",28229.23,28419.97,28229.23,28229.23,108110],["2007-06-01",28229.23,28229.23,27657.01,27657.01,129260],["2007-06-04",27275.54,27275.54,26894.06,26894.06,53270],["2007-06-05",26894.06,27084.8,26894.06,27084.8,70830],["2007-06-06",27084.8,27466.28,27084.8,27084.8,54300],["2007-06-07",27084.8,27084.8,26894.06,26894.06,101210],["2007-06-08",26894.06,26894.06,26703.32,26703.32,55250],["2007-06-11",26703.32,26894.06,26703.32,26703.32,64120],["2007-06-12",26894.06,27084.8,26894.06,26894.06,98500],["2007-06-13",26894.06,27275.54,26894.06,26894.06,67230],["2007-06-14",27084.8,27084.8,27084.8,27084.8,82650],["2007-06-15",27275.54,27466.28,27275.54,27275.54,91820],["2007-06-18",27275.54,27275.54,26894.06,26894.06,112930],["2007-06-19",26894.06,26894.06,26894.06,26894.06,111770],["2007-06-20",26894.06,26894.06,26894.06,26894.06,139650],["2007-06-21",27930.87,27930.87,27271.08,27271.08,105500],["2007-06-22",27271.08,27491.01,27271.08,27491.01,122500],["2007-06-25",27491.01,27491.01,27491.01,27491.01,91030],["2007-06-26",27051.15,27051.15,27051.15,27051.15,49600],["2007-06-27",27051.15,27051.15,26391.37,26391.37,17960],["2007-06-28",26391.37,26391.37,26171.44,26171.44,60560],["2007-06-29",26171.44,26391.37,26171.44,26391.37,108690],["2007-07-02",26391.37,26391.37,25731.59,25731.59,50230],["2007-07-03",25731.59,26391.37,24851.87,26391.37,119700],["2007-07-04",26391.37,26831.23,26391.37,26831.23,94800],["2007-07-05",27271.08,27271.08,27271.08,27271.08,114380],["2007-07-06",27710.94,28150.79,27710.94,28150.79,98140],["2007-07-09",27930.87,27930.87,27930.87,27930.87,76990],["2007-07-10",27930.87,28150.79,27710.94,28150.79,103170],["2007-07-11",28370.72,28810.58,28370.72,28810.58,137380],["2007-07-12",28590.65,28590.65,28370.72,28370.72,56520],["2007-07-13",28150.79,28150.79,28150.79,28150.79,34820],["2007-07-16",27710.94,27710.94,27491.01,27710.94,40600],["2007-07-17",27930.87,28150.79,27930.87,27930.87,15740],["2007-07-18",27930.87,27930.87,27710.94,27930.87,23520],["2007-07-19",27710.94,27710.94,27491.01,27491.01,19880],["2007-07-20",27491.01,27491.01,26831.23,27491.01,19460],["2007-07-23",27491.01,28150.79,27491.01,28150.79,69600],["2007-07-24",28150.79,28150.79,28150.79,28150.79,22440],["2007-07-25",28150.79,28150.79,27930.87,28150.79,64960],["2007-07-26",28150.79,28370.72,28150.79,28150.79,39370],["2007-07-27",27930.87,27930.87,27491.01,27930.87,37280],["2007-07-30",27930.87,27930.87,26611.3,27930.87,75910],["2007-07-31",27930.87,27930.87,27271.08,27930.87,79450],["2007-08-01",27930.87,27930.87,27271.08,27930.87,48420],["2007-08-02",27930.87,27930.87,27271.08,27930.87,53640],["2007-08-03",27710.94,27930.87,27491.01,27930.87,49500],["2007-08-06",27491.01,27710.94,27491.01,27710.94,14130],["2007-08-07",27710.94,28590.65,27271.08,28590.65,74940],["2007-08-08",28590.65,29030.51,28150.79,29030.51,109670],["2007-08-09",29250.43,30350.07,29030.51,30350.07,81910],["2007-08-10",31449.72,31669.64,30130.15,31669.64,174480],["2007-08-13",30789.93,31009.86,30130.15,30130.15,43150],["2007-08-14",30130.15,30789.93,30130.15,30789.93,42790],["2007-08-15",30789.93,30789.93,30350.07,30570.0,41430],["2007-08-16",30130.15,30570.0,30130.15,30350.07,18820],["2007-08-17",29470.36,30350.07,29470.36,30350.07,27570],["2007-08-20",29470.36,31449.72,29030.51,31449.72,70680],["2007-08-21",30789.93,30789.93,30570.0,30570.0,27390],["2007-08-22",30570.0,30789.93,30350.07,30789.93,30720],["2007-08-23",30789.93,30789.93,29690.29,29690.29,26330],["2007-08-24",30350.07,30789.93,29910.22,29910.22,49590],["2007-08-27",30789.93,30789.93,30130.15,30789.93,45840],["2007-08-28",30570.0,30570.0,29690.29,29690.29,64950],["2007-08-29",29030.51,29470.36,29030.51,29470.36,64390],["2007-08-30",29470.36,30130.15,29470.36,30130.15,68730],["2007-08-31",30130.15,30570.0,29910.22,30570.0,63910],["2007-09-04",30570.0,30789.93,30350.07,30570.0,112970],["2007-09-05",30570.0,30570.0,30130.15,30130.15,57420],["2007-09-06",29910.22,30130.15,29910.22,30130.15,23050],["2007-09-07",30130.15,30130.15,29910.22,30130.15,35470],["2007-09-10",29910.22,30130.15,29910.22,29910.22,35160],["2007-09-11",29690.29,29910.22,29470.36,29470.36,23750],["2007-09-12",29690.29,29910.22,29470.36,29910.22,44890],["2007-09-13",29690.29,29690.29,29470.36,29470.36,32470],["2007-09-14",29690.29,29690.29,29470.36,29690.29,33590],["2007-09-17",29470.36,29470.36,29250.43,29250.43,31020],["2007-09-18",29470.36,29470.36,29250.43,29470.36,46160],["2007-09-19",29250.43,29470.36,29250.43,29470.36,74880],["2007-09-20",29690.29,30130.15,29470.36,30130.15,105780],["2007-09-21",30130.15,30130.15,29910.22,29910.22,37720],["2007-09-24",29690.29,29910.22,29470.36,29690.29,56330],["2007-09-25",29910.22,30130.15,29690.29,29910.22,163640],["2007-09-26",30350.07,30350.07,29910.22,30130.15,135450],["2007-09-27",29690.29,30130.15,29690.29,29910.22,109290],["2007-09-28",30130.15,30130.15,29910.22,30130.15,183110],["2007-10-01",31449.72,31449.72,30789.93,31449.72,339840],["2007-10-02",31889.57,31889.57,31229.79,31669.64,156100],["2007-10-03",31669.64,31669.64,30789.93,31449.72,137380],["2007-10-04",31229.79,31449.72,30789.93,31009.86,132870],["2007-10-05",31009.86,31009.86,30350.07,30350.07,88810],["2007-10-08",30350.07,30350.07,29910.22,30130.15,64400],["2007-10-09",30789.93,30789.93,29910.22,30350.07,72590],["2007-10-10",30570.0,30570.0,30130.15,30350.07,158620],["2007-10-11",30350.07,30350.07,30130.15,30350.07,115300],["2007-10-12",30350.07,30350.07,30130.15,30350.07,201920],["2007-10-15",30130.15,30350.07,30130.15,30350.07,99400],["2007-10-16",30130.15,30350.07,29910.22,30130.15,151400],["2007-10-17",30130.15,30350.07,29910.22,29910.22,181060],["2007-10-18",29910.22,29910.22,29690.29,29910.22,99370],["2007-10-19",29690.29,29910.22,29250.43,29470.36,120820],["2007-10-22",29690.29,29910.22,29250.43,29690.29,121810],["2007-10-23",29690.29,29690.29,29470.36,29690.29,110470],["2007-10-24",29690.29,29910.22,29470.36,29910.22,318320],["2007-10-25",30130.15,30350.07,29910.22,30350.07,145050],["2007-10-26",30350.07,30350.07,29910.22,30130.15,54720],["2007-10-29",29910.22,29910.22,29690.29,29690.29,51590],["2007-10-30",29030.51,29690.29,29030.51,29690.29,111570],["2007-10-31",30130.15,30130.15,29910.22,30130.15,128380],["2007-11-01",30130.15,30350.07,29910.22,30130.15,76740],["2007-11-02",29250.43,29910.22,29250.43,29690.29,54310],["2007-11-05",28370.72,30130.15,28370.72,30130.15,78680],["2007-11-06",30130.15,30130.15,29690.29,29910.22,114290],["2007-11-07",29910.22,29910.22,29470.36,29910.22,48590],["2007-11-08",29250.43,29690.29,29250.43,29690.29,28670],["2007-11-09",29030.51,29690.29,29030.51,29690.29,77610],["2007-11-12",29690.29,29910.22,29250.43,29250.43,58410],["2007-11-13",29690.29,29690.29,28590.65,29250.43,60320],["2007-11-14",29690.29,29910.22,29470.36,29690.29,184240],["2007-11-15",29690.29,29690.29,29470.36,29690.29,50480],["2007-11-16",29470.36,29690.29,29250.43,29690.29,50030],["2007-11-19",28810.58,29690.29,28810.58,29690.29,56090],["2007-11-20",29030.51,29470.36,29030.51,29470.36,29690],["2007-11-21",28590.65,29250.43,28370.72,28590.65,57290],["2007-11-22",29030.51,29030.51,28590.65,29030.51,48660],["2007-11-23",28590.65,28810.58,28370.72,28370.72,93420],["2007-11-26",29030.51,29690.29,28590.65,29690.29,309630],["2007-11-27",29690.29,29690.29,29250.43,29470.36,146770],["2007-11-28",29470.36,29470.36,29030.51,29250.43,29500],["2007-11-29",29030.51,29250.43,29030.51,29250.43,36110],["2007-11-30",28590.65,29030.51,28590.65,28590.65,32370],["2007-12-03",28370.72,28590.65,28370.72,28590.65,76490],["2007-12-04",28590.65,28590.65,28370.72,28590.65,23170],["2007-12-05",28590.65,28590.65,28370.72,28590.65,15630],["2007-12-06",28590.65,28590.65,28370.72,28590.65,25080],["2007-12-07",28590.65,28590.65,28370.72,28590.65,21800],["2007-12-10",28150.79,28370.72,28150.79,28370.72,27040],["2007-12-11",27930.87,28150.79,27710.94,27710.94,9860],["2007-12-12",28370.72,28370.72,28150.79,28150.79,56110],["2007-12-13",27491.01,28150.79,27491.01,27930.87,93930],["2007-12-14",27271.08,27491.01,27271.08,27491.01,48350],["2007-12-17",26391.37,27930.87,26391.37,27710.94,83610],["2007-12-18",27710.94,28370.72,27710.94,27930.87,52630],["2007-12-19",27710.94,27930.87,27710.94,27930.87,59430],["2007-12-20",27491.01,27930.87,27491.01,27491.01,28470],["2007-12-21",27491.01,27930.87,27491.01,27930.87,22520],["2007-12-24",27271.08,27710.94,27271.08,27271.08,37800],["2007-12-25",27051.15,27710.94,27051.15,27051.15,38970],["2007-12-26",27491.01,27930.87,27491.01,27491.01,35500],["2007-12-27",27491.01,27710.94,27491.01,27491.01,13160],["2007-12-28",27271.08,27710.94,27271.08,27710.94,58270],["2008-01-02",26831.23,27930.87,26831.23,26831.23,19390],["2008-01-03",26831.23,27271.08,26831.23,27051.15,19770],["2008-01-04",27051.15,27491.01,27051.15,27271.08,149160],["2008-01-07",27051.15,27491.01,27051.15,27271.08,33500],["2008-01-08",27271.08,27930.87,27271.08,27930.87,63890],["2008-01-09",27491.01,27710.94,27491.01,27491.01,19980],["2008-01-10",27271.08,27491.01,27271.08,27491.01,53130],["2008-01-11",27271.08,28150.79,27271.08,28150.79,48620],["2008-01-14",27491.01,28150.79,27491.01,28150.79,70750],["2008-01-15",26831.23,28150.79,26831.23,28150.79,83660],["2008-01-16",28150.79,29470.36,28150.79,29470.36,120160],["2008-01-17",28590.65,29470.36,28590.65,29470.36,73200],["2008-01-18",28590.65,29030.51,28590.65,29030.51,103380],["2008-01-21",28590.65,29470.36,28590.65,29470.36,64570],["2008-01-22",28150.79,29030.51,28150.79,28150.79,82990],["2008-01-23",26831.23,27491.01,26831.23,26831.23,63580],["2008-01-24",26831.23,27491.01,26831.23,26831.23,62140],["2008-01-25",26611.3,28150.79,26611.3,28150.79,40750],["2008-01-28",27710.94,29030.51,27710.94,29030.51,56940],["2008-01-29",28810.58,29250.43,28810.58,29030.51,67360],["2008-01-30",30350.07,30350.07,30097.16,30350.07,107720],["2008-01-31",29085.49,30350.07,29085.49,30350.07,75100],["2008-02-01",31614.66,31614.66,30855.91,31361.74,93630],["2008-02-12",31867.58,31867.58,30602.99,31361.74,21170],["2008-02-13",31108.83,31361.74,30350.07,30350.07,38090],["2008-02-14",30350.07,30855.91,30097.16,30350.07,64990],["2008-02-15",30350.07,30350.07,30097.16,30350.07,5670],["2008-02-18",28832.57,29338.41,28832.57,29085.49,29560],["2008-02-19",28832.57,29085.49,28579.65,29085.49,11130],["2008-02-20",27820.9,29338.41,27820.9,27820.9,34160],["2008-02-21",26556.32,26556.32,26556.32,26556.32,24490],["2008-02-22",25291.73,25544.65,25291.73,25291.73,112870],["2008-02-25",25291.73,26303.4,25291.73,25797.56,37580],["2008-02-26",25797.56,25797.56,24532.98,24532.98,32440],["2008-02-27",23774.23,24785.89,23647.77,23774.23,29450],["2008-02-28",23268.39,23394.85,22762.56,22762.56,22080],["2008-02-29",23900.68,23900.68,23015.47,23900.68,78570],["2008-03-03",23015.47,23015.47,22762.56,22762.56,17510],["2008-03-04",21624.43,23900.68,21624.43,23900.68,143330],["2008-03-05",23015.47,23015.47,22762.56,22762.56,7340],["2008-03-06",23900.68,23900.68,23900.68,23900.68,204430],["2008-03-07",25038.81,25038.81,24912.35,25038.81,137980],["2008-03-10",26050.48,26050.48,25544.65,26050.48,185070],["2008-03-11",24785.89,25291.73,24785.89,24785.89,36280],["2008-03-12",24027.14,24785.89,23900.68,24027.14,70810],["2008-03-13",24785.89,24785.89,24027.14,24280.06,36410],["2008-03-14",23774.23,24027.14,23774.23,23774.23,11380],["2008-03-17",22889.01,23394.85,22636.1,22636.1,37770],["2008-03-18",21624.43,21624.43,21624.43,21624.43,17830],["2008-03-19",20612.76,20865.68,20612.76,20612.76,43440],["2008-03-20",20612.76,20612.76,19601.09,20612.76,87910],["2008-03-21",19727.55,19980.47,19601.09,19980.47,58190],["2008-03-24",19095.26,19221.71,19095.26,19095.26,56060],["2008-03-25",18210.04,18210.04,18210.04,18210.04,15480],["2008-03-26",17324.83,17704.21,17324.83,17704.21,100750],["2008-03-27",17830.67,17830.67,17830.67,17830.67,112130],["2008-03-28",17957.13,17957.13,17957.13,17957.13,62690],["2008-03-31",18083.59,18083.59,18083.59,18083.59,35090],["2008-04-01",18210.04,18210.04,18210.04,18210.04,700],["2008-04-02",18336.5,18336.5,18336.5,18336.5,1030],["2008-04-03",18462.96,18462.96,18462.96,18462.96,36790],["2008-04-04",18462.96,18589.42,18462.96,18589.42,60],["2008-04-07",18842.34,18842.34,18842.34,18842.34,12890],["2008-04-08",19095.26,19095.26,18589.42,19095.26,229850],["2008-04-09",19095.26,19221.71,18842.34,18968.8,155390],["2008-04-10",18968.8,18968.8,18589.42,18589.42,45190],["2008-04-11",18336.5,18336.5,18336.5,18336.5,44790],["2008-04-16",18083.59,18083.59,18083.59,18083.59,36990],["2008-04-17",17830.67,17957.13,17830.67,17830.67,109400],["2008-04-18",17830.67,17830.67,17577.75,17577.75,40740],["2008-04-21",17324.83,17704.21,17324.83,17704.21,47780],["2008-04-22",17451.29,17704.21,17451.29,17451.29,24640],["2008-04-23",17198.38,17198.38,17198.38,17198.38,30160],["2008-04-24",16945.46,17451.29,16945.46,17451.29,139630],["2008-04-25",17704.21,17704.21,17451.29,17704.21,89780],["2008-04-28",17957.13,17957.13,17830.67,17957.13,18090],["2008-04-29",18210.04,18210.04,18210.04,18210.04,10130],["2008-05-05",18462.96,18462.96,18462.96,18462.96,26870],["2008-05-06",18715.88,18715.88,18715.88,18715.88,36590],["2008-05-07",18968.8,18968.8,18462.96,18968.8,111150],["2008-05-08",18968.8,18968.8,18589.42,18968.8,55590],["2008-05-09",18589.42,19348.17,18589.42,19348.17,59600],["2008-05-12",18968.8,18968.8,18968.8,18968.8,58800],["2008-05-13",18589.42,18589.42,18589.42,18589.42,13510],["2008-05-14",18589.42,18589.42,18336.5,18336.5,2030],["2008-05-15",18210.04,18210.04,18083.59,18083.59,70340],["2008-05-16",17830.67,18336.5,17830.67,18336.5,107400],["2008-05-19",18336.5,18589.42,18336.5,18589.42,30260],["2008-05-20",18589.42,18842.34,18336.5,18842.34,34410],["2008-05-21",18589.42,18715.88,18589.42,18589.42,74370],["2008-05-22",18336.5,18589.42,18336.5,18462.96,70610],["2008-05-23",18210.04,18462.96,18210.04,18462.96,7550],["2008-05-26",18210.04,18210.04,18210.04,18210.04,8230],["2008-05-30",17957.13,18462.96,17957.13,18462.96,67520],["2008-06-02",18210.04,18210.04,18210.04,18210.04,5190],["2008-06-03",17957.13,17957.13,17957.13,17957.13,5700],["2008-06-04",17704.21,17704.21,17704.21,17704.21,40170],["2008-06-05",17451.29,17451.29,17451.29,17451.29,8280],["2008-06-06",17198.38,17198.38,17198.38,17198.38,8400],["2008-06-09",16945.46,16945.46,16945.46,16945.46,6010],["2008-06-10",16692.54,16692.54,16692.54,16692.54,450],["2008-06-11",16439.62,16945.46,16439.62,16945.46,24470],["2008-06-12",16692.54,17198.38,16692.54,17198.38,40680],["2008-06-13",17451.29,17451.29,17451.29,17451.29,19000],["2008-06-16",17704.21,17704.21,17704.21,17704.21,71030],["2008-06-17",17957.13,17957.13,17957.13,17957.13,42960],["2008-06-18",18210.04,18210.04,18210.04,18210.04,120760],["2008-06-19",17704.21,18715.88,17704.21,18715.88,99840],["2008-06-20",19221.71,19221.71,18968.8,19221.71,75240],["2008-06-23",19727.55,19727.55,19221.71,19727.55,42090],["2008-06-24",20233.38,20233.38,19980.47,20233.38,55570],["2008-06-25",20739.22,20739.22,20739.22,20739.22,87320],["2008-06-26",21245.05,21245.05,20612.76,21245.05,77620],["2008-06-27",21877.35,21877.35,21371.51,21877.35,23640],["2008-06-30",22509.64,22509.64,22509.64,22509.64,113410],["2008-07-01",22889.01,23141.93,22889.01,23141.93,113490],["2008-07-02",23774.23,23774.23,23268.39,23647.77,98120],["2008-07-03",24027.14,24280.06,23774.23,24280.06,175500],["2008-07-04",24912.35,24912.35,24785.89,24912.35,170520],["2008-07-07",25544.65,25544.65,24785.89,25544.65,122800],["2008-07-08",24785.89,24785.89,24785.89,24785.89,48230],["2008-07-09",24153.6,24153.6,24153.6,24153.6,21030],["2008-07-10",23521.31,24153.6,23521.31,23521.31,138180],["2008-07-11",22889.01,24153.6,22889.01,24153.6,135910],["2008-07-14",24659.44,24785.89,23647.77,24785.89,40690],["2008-07-15",25291.73,25291.73,24785.89,25291.73,143360],["2008-07-16",25797.56,26050.48,24532.98,26050.48,68700],["2008-07-17",25797.56,25797.56,25291.73,25291.73,43120],["2008-07-18",24532.98,24532.98,24532.98,24532.98,51050],["2008-07-21",23900.68,23900.68,23900.68,23900.68,1650],["2008-07-22",23268.39,23268.39,23268.39,23268.39,10],["2008-07-23",22636.1,22636.1,22636.1,22636.1,1730],["2008-07-24",22003.8,22003.8,22003.8,22003.8,117730],["2008-07-25",21371.51,21371.51,21371.51,21371.51,2690],["2008-07-28",20739.22,20739.22,20739.22,20739.22,62410],["2008-07-29",20359.84,21245.05,20359.84,21245.05,72680],["2008-07-30",21877.35,21877.35,20612.76,21877.35,46720],["2008-07-31",22509.64,22509.64,21497.97,22509.64,18610],["2008-08-01",21877.35,22003.8,21877.35,21877.35,26870],["2008-08-04",21245.05,21245.05,21245.05,21245.05,990],["2008-08-05",20612.76,20612.76,20612.76,20612.76,4180],["2008-08-06",20106.92,20106.92,20106.92,20106.92,71880],["2008-08-07",20486.3,20612.76,19601.09,19601.09,161150],["2008-08-08",19095.26,19854.01,19095.26,19095.26,203460],["2008-08-11",19601.09,19601.09,19221.71,19601.09,489690],["2008-08-12",19601.09,20106.92,19095.26,19095.26,167020],["2008-08-13",19095.26,19474.63,18715.88,18715.88,191580],["2008-08-14",18968.8,19221.71,18968.8,19221.71,683530],["2008-08-15",19727.55,19727.55,19727.55,19727.55,53030],["2008-08-18",20612.76,20612.76,19727.55,20233.38,494310],["2008-08-19",19221.71,19601.09,19221.71,19221.71,236860],["2008-08-20",18336.5,18336.5,18336.5,18336.5,129270],["2008-08-21",17451.29,19221.71,17451.29,19221.71,761740],["2008-08-22",19348.17,19348.17,18589.42,18589.42,264690],["2008-08-25",19348.17,19474.63,18968.8,19474.63,308570],["2008-08-26",20359.84,20359.84,20359.84,20359.84,165910],["2008-08-27",20359.84,21118.59,19727.55,19727.55,444660],["2008-08-28",18842.34,18968.8,18842.34,18842.34,129300],["2008-08-29",17957.13,18210.04,17957.13,17957.13,341870],["2008-09-03",17957.13,18842.34,17957.13,18842.34,394070],["2008-09-04",17957.13,18842.34,17957.13,18083.59,215120],["2008-09-05",18083.59,18210.04,17957.13,18210.04,155320],["2008-09-08",17704.21,17704.21,17324.83,17704.21,142940],["2008-09-09",18210.04,18210.04,17198.38,17198.38,126070],["2008-09-10",17704.21,17704.21,16692.54,16945.46,145500],["2008-09-11",16945.46,17071.92,16186.71,16186.71,222990],["2008-09-12",15427.95,16060.25,15427.95,15427.95,181410],["2008-09-15",15175.04,16186.71,15048.58,15301.5,201980],["2008-09-16",14542.74,14795.66,14542.74,14542.74,194930],["2008-09-17",13910.45,13910.45,13910.45,13910.45,275930],["2008-09-18",13278.16,13278.16,13278.16,13278.16,19200],["2008-09-19",13278.16,13910.45,13278.16,13910.45,262470],["2008-09-22",14542.74,14542.74,14542.74,14542.74,95120],["2008-09-23",13910.45,14542.74,13910.45,14163.37,270990],["2008-09-24",13910.45,14163.37,13531.08,13531.08,103600],["2008-09-25",13531.08,14163.37,13531.08,14163.37,207090],["2008-09-26",14795.66,14795.66,14163.37,14795.66,163030],["2008-09-29",14416.29,15048.58,14289.83,14416.29,98610],["2008-09-30",13783.99,13783.99,13783.99,13783.99,19980],["2008-10-01",14455.49,14455.49,13408.41,13670.18,94240],["2008-10-02",14106.46,14251.89,13670.18,13961.03,69650],["2008-10-03",13961.03,13961.03,13292.07,13379.32,63360],["2008-10-06",12710.36,12710.36,12710.36,12710.36,34250],["2008-10-07",12099.56,12099.56,12099.56,12099.56,11350],["2008-10-08",11517.85,11517.85,11517.85,11517.85,31080],["2008-10-09",10965.23,11517.85,10965.23,10965.23,191110],["2008-10-10",10441.69,10441.69,10441.69,10441.69,25480],["2008-10-13",9947.24,9947.24,9947.24,9947.24,26890],["2008-10-14",10441.69,10441.69,10412.6,10441.69,643420],["2008-10-15",10441.69,10470.78,9947.24,9947.24,316210],["2008-10-16",9452.78,9452.78,9452.78,9452.78,43690],["2008-10-17",8987.42,9016.5,8987.42,8987.42,265450],["2008-10-20",8551.13,8725.65,8551.13,8551.13,683310],["2008-10-21",8958.33,8958.33,8725.65,8958.33,853640],["2008-10-22",9394.61,9394.61,9307.36,9394.61,1025680],["2008-10-23",9859.98,9859.98,9830.9,9859.98,534290],["2008-10-24",9481.87,9743.64,9394.61,9394.61,341670],["2008-10-27",8929.24,8929.24,8929.24,8929.24,59190],["2008-10-28",8492.96,8492.96,8492.96,8492.96,80880],["2008-10-29",8900.16,8900.16,8085.77,8434.79,779820],["2008-10-30",8027.59,8725.65,8027.59,8434.79,338100],["2008-10-31",8841.99,8841.99,8725.65,8841.99,201000],["2008-11-03",9191.01,9278.27,8871.07,9249.19,319800],["2008-11-04",9423.7,9685.47,9016.5,9685.47,293830],["2008-11-05",10150.84,10150.84,10150.84,10150.84,18630],["2008-11-06",10150.84,10645.29,9889.07,10470.78,721990],["2008-11-07",9947.24,10179.92,9947.24,9947.24,495770],["2008-11-10",9947.24,10296.26,9598.21,9598.21,238080],["2008-11-11",9191.01,9220.1,9132.84,9132.84,193560],["2008-11-12",8696.56,8696.56,8696.56,8696.56,91910],["2008-11-13",8289.36,8812.9,8289.36,8754.73,326230],["2008-11-14",9191.01,9191.01,8958.33,9161.93,196080],["2008-11-17",8871.07,9161.93,8725.65,8725.65,95830],["2008-11-18",8434.79,8696.56,8434.79,8522.05,103690],["2008-11-19",8725.65,8783.82,8522.05,8696.56,127940],["2008-11-20",8318.45,8434.79,8289.36,8289.36,263780],["2008-11-21",7940.34,8289.36,7940.34,8260.28,186760],["2008-11-24",8260.28,8434.79,8260.28,8405.71,169330],["2008-11-25",8434.79,8812.9,8173.02,8812.9,153400],["2008-11-26",8725.65,9016.5,8667.48,8841.99,179130],["2008-11-27",8609.3,8725.65,8405.71,8405.71,65600],["2008-11-28",8725.65,8812.9,8609.3,8812.9,189780],["2008-12-01",8434.79,8871.07,8434.79,8812.9,101370],["2008-12-02",8434.79,8580.22,8376.62,8376.62,44590],["2008-12-03",8376.62,8434.79,8289.36,8347.54,42920],["2008-12-04",8347.54,8580.22,8347.54,8347.54,95680],["2008-12-05",8173.02,8289.36,7940.34,7940.34,123670],["2008-12-08",7620.4,7707.65,7562.23,7562.23,55890],["2008-12-09",7562.23,7707.65,7533.14,7562.23,142890],["2008-12-10",7358.63,7416.8,7184.12,7184.12,67930],["2008-12-11",7184.12,7271.37,7067.77,7242.29,64580],["2008-12-12",7562.23,7591.31,7562.23,7591.31,100970],["2008-12-15",7969.42,7969.42,7853.08,7969.42,131560],["2008-12-16",7969.42,7969.42,7591.31,7591.31,110310],["2008-12-17",7707.65,7969.42,7562.23,7969.42,141920],["2008-12-18",7969.42,8085.77,7794.91,8027.59,76690],["2008-12-19",8027.59,8114.85,7853.08,7853.08,131590],["2008-12-22",8114.85,8114.85,7940.34,7940.34,74480],["2008-12-23",7707.65,7824.0,7562.23,7649.48,112930],["2008-12-24",7562.23,7736.74,7562.23,7707.65,39540],["2008-12-25",7707.65,7736.74,7620.4,7620.4,36490],["2008-12-26",7358.63,7562.23,7358.63,7416.8,57520],["2008-12-29",7474.97,7591.31,7474.97,7562.23,78130],["2008-12-30",7562.23,7940.34,7562.23,7853.08,168460],["2008-12-31",8114.85,8114.85,7765.83,7824.0,90810],["2009-01-02",7824.0,7824.0,7707.65,7707.65,44980],["2009-01-05",7620.4,7736.74,7620.4,7707.65,73730],["2009-01-06",7707.65,7853.08,7707.65,7853.08,92140],["2009-01-07",7969.42,8114.85,7940.34,7940.34,141190],["2009-01-08",7736.74,7824.0,7678.57,7707.65,91560],["2009-01-09",7649.48,7707.65,7620.4,7649.48,127160],["2009-01-12",7649.48,7794.91,7649.48,7736.74,35200],["2009-01-13",7678.57,7736.74,7678.57,7707.65,60150],["2009-01-14",7707.65,7824.0,7678.57,7707.65,40360],["2009-01-15",7504.06,7707.65,7474.97,7474.97,126210],["2009-01-16",7474.97,7562.23,7416.8,7474.97,115870],["2009-01-19",7358.63,7445.89,7358.63,7358.63,56900],["2009-01-20",7213.2,7271.37,7155.03,7213.2,113690],["2009-01-21",7125.94,7155.03,7096.86,7125.94,50730],["2009-01-22",7242.29,7242.29,7155.03,7155.03,47390],["2009-01-23",7096.86,7387.71,7096.86,7387.71,28190],["2009-02-02",7184.12,7271.37,7096.86,7096.86,37040],["2009-02-03",6864.18,6893.26,6806.0,6806.0,90430],["2009-02-04",6689.66,7009.6,6689.66,6864.18,100090],["2009-02-05",6922.35,6922.35,6631.49,6631.49,57720],["2009-02-06",6689.66,6718.75,6515.15,6602.41,40060],["2009-02-09",6602.41,6718.75,6602.41,6689.66,32940],["2009-02-10",6544.23,6631.49,6456.98,6456.98,23440],["2009-02-11",6195.21,6195.21,6137.04,6137.04,158280],["2009-02-12",6253.38,6253.38,6078.87,6078.87,114260],["2009-02-13",5991.61,6107.95,5991.61,6078.87,77000],["2009-02-16",6078.87,6078.87,5933.44,5933.44,74290],["2009-02-17",5758.93,5758.93,5642.58,5642.58,109020],["2009-02-18",5380.82,5409.9,5380.82,5380.82,63790],["2009-02-19",5380.82,5380.82,5119.05,5119.05,99930],["2009-02-20",4973.62,5002.7,4886.36,4886.36,104950],["2009-02-23",4682.76,4711.85,4653.68,4653.68,543110],["2009-02-24",4450.08,4508.25,4420.99,4420.99,150860],["2009-02-25",4537.34,4624.59,4420.99,4624.59,205470],["2009-02-26",4420.99,4450.08,4420.99,4420.99,300240],["2009-02-27",4362.82,4391.91,4217.4,4246.48,483800],["2009-03-02",4450.08,4450.08,4362.82,4450.08,189880],["2009-03-03",4653.68,4653.68,4595.51,4653.68,403590],["2009-03-04",4653.68,4711.85,4595.51,4595.51,264970],["2009-03-05",4653.68,4653.68,4566.42,4595.51,317400],["2009-03-06",4479.17,4537.34,4479.17,4508.25,247510],["2009-03-09",4479.17,4566.42,4450.08,4537.34,362130],["2009-03-10",4740.93,4740.93,4682.76,4740.93,289700],["2009-03-11",4973.62,4973.62,4973.62,4973.62,90520],["2009-03-12",4973.62,5206.3,4828.19,5206.3,916030],["2009-03-13",5438.99,5438.99,5438.99,5438.99,234280],["2009-03-16",5584.41,5700.76,5438.99,5700.76,446400],["2009-03-17",5962.53,5962.53,5962.53,5962.53,126670],["2009-03-18",6253.38,6253.38,6253.38,6253.38,114170],["2009-03-19",6544.23,6544.23,5962.53,5962.53,978500],["2009-03-20",5875.27,6253.38,5729.84,5875.27,499110],["2009-03-23",5875.27,5875.27,5613.5,5642.58,305350],["2009-03-24",5904.35,5904.35,5904.35,5904.35,40310],["2009-03-25",5904.35,6195.21,5904.35,6195.21,444600],["2009-03-26",6486.06,6486.06,6486.06,6486.06,73340],["2009-03-27",6806.0,6806.0,6806.0,6806.0,322950],["2009-03-30",6980.52,7125.94,6835.09,7125.94,1567300],["2009-03-31",7271.37,7474.97,7155.03,7445.89,1019810],["2009-04-01",7794.91,7794.91,7707.65,7794.91,655490],["2009-04-02",8173.02,8173.02,8173.02,8173.02,280520],["2009-04-03",8580.22,8580.22,8580.22,8580.22,381930],["2009-04-07",8987.42,8987.42,8987.42,8987.42,577280],["2009-04-08",9423.7,9423.7,8987.42,9423.7,1503850],["2009-04-09",9889.07,9889.07,9423.7,9423.7,1338260],["2009-04-10",9889.07,9889.07,9743.64,9889.07,990900],["2009-04-13",10383.52,10383.52,10383.52,10383.52,187180],["2009-04-14",10877.97,10877.97,10732.55,10877.97,845130],["2009-04-15",10616.2,11401.51,10616.2,10877.97,1216060],["2009-04-16",11401.51,11401.51,10877.97,11256.08,894660],["2009-04-17",10761.63,10907.06,10703.46,10703.46,514470],["2009-04-20",10179.92,10179.92,10179.92,10179.92,15320],["2009-04-21",9685.47,9685.47,9685.47,9685.47,63760],["2009-04-22",9307.36,9714.55,9220.1,9278.27,1689940],["2009-04-23",9016.5,9452.78,8841.99,8841.99,751600],["2009-04-24",8667.48,8725.65,8405.71,8405.71,528940],["2009-04-27",8812.9,8812.9,8812.9,8812.9,234880],["2009-04-28",9249.19,9249.19,9249.19,9249.19,344770],["2009-04-29",9685.47,9685.47,9685.47,9685.47,337180],["2009-05-04",10150.84,10150.84,10150.84,10150.84,137670],["2009-05-05",10645.29,10645.29,10645.29,10645.29,52730],["2009-05-06",11168.83,11168.83,10761.63,11168.83,2529200],["2009-05-07",11517.85,11517.85,10965.23,10965.23,1217070],["2009-05-08",11779.62,11925.05,11197.91,11634.2,1255180],["2009-05-11",12215.91,12215.91,12215.91,12215.91,419490],["2009-05-12",12826.7,12826.7,12826.7,12826.7,293870],["2009-05-13",13466.58,13466.58,12186.82,12797.61,1583600],["2009-05-14",13466.58,13670.18,12943.04,13582.92,1536600],["2009-05-15",13961.03,14135.55,13582.92,13961.03,1326610],["2009-05-18",13670.18,13902.86,13408.41,13466.58,1015910],["2009-05-19",14106.46,14135.55,13815.61,14135.55,1326230],["2009-05-20",14833.6,14833.6,14833.6,14833.6,24380],["2009-05-21",15575.28,15575.28,15575.28,15575.28,88950],["2009-05-22",16316.96,16316.96,15749.79,16316.96,1727910],["2009-05-25",17102.27,17102.27,16927.75,17102.27,635690],["2009-05-26",17931.2,17931.2,17669.43,17931.2,938220],["2009-05-27",18803.77,18803.77,18323.86,18803.77,1210810],["2009-05-28",17887.58,18585.63,17887.58,17887.58,492210],["2009-05-29",17407.66,17887.58,17015.01,17015.01,1284320],["2009-06-01",17015.01,17669.43,17015.01,17582.18,640140],["2009-06-02",18411.11,18454.74,17625.81,17625.81,871180],["2009-06-03",17451.29,17451.29,17015.01,17189.52,689800],["2009-06-04",17494.92,17669.43,17189.52,17276.78,660750],["2009-06-05",17887.58,18105.72,17800.32,18105.72,1203210],["2009-06-08",18978.28,18978.28,18760.14,18978.28,502220],["2009-06-09",18062.09,18934.65,18062.09,18062.09,940840],["2009-06-10",17320.41,17407.66,17189.52,17189.52,696030],["2009-06-11",17538.55,18018.46,17320.41,18018.46,756260],["2009-06-12",18891.02,18891.02,17669.43,18105.72,715640],["2009-06-15",17233.15,17451.29,17233.15,17233.15,397460],["2009-06-16",16404.22,16404.22,16404.22,16404.22,124400],["2009-06-17",15618.91,15618.91,15618.91,15618.91,343630],["2009-06-18",16360.59,16360.59,16142.45,16360.59,630900],["2009-06-19",17145.9,17145.9,16404.22,16709.61,373840],["2009-06-22",16098.82,16142.45,15880.68,15880.68,170590],["2009-06-23",15095.37,15095.37,15095.37,15095.37,192820],["2009-06-24",15837.05,15837.05,15706.16,15837.05,329190],["2009-06-25",15924.3,15924.3,15051.74,15051.74,357360],["2009-06-26",15269.88,15706.16,14964.48,15706.16,484680],["2009-06-29",15706.16,15924.3,15488.02,15706.16,205500],["2009-06-30",15706.16,15706.16,14920.86,14920.86,313700],["2009-07-01",14179.18,14397.32,14179.18,14179.18,310610],["2009-07-02",13961.03,14833.6,13961.03,14833.6,291130],["2009-07-03",14179.18,14702.71,14179.18,14528.2,118800],["2009-07-06",14833.6,15226.25,14833.6,15226.25,231530],["2009-07-07",14920.86,15269.88,14833.6,14964.48,179840],["2009-07-08",14615.46,14964.48,14615.46,14659.09,110520],["2009-07-09",14528.2,14833.6,14353.69,14397.32,138760],["2009-07-10",14222.8,14266.43,13699.27,13742.89,226440],["2009-07-13",13088.47,13393.87,13088.47,13088.47,644570],["2009-07-14",13088.47,13088.47,12434.05,12434.05,754380],["2009-07-15",12739.44,13044.84,12739.44,13044.84,135950],["2009-07-16",13655.64,13655.64,13655.64,13655.64,145300],["2009-07-17",14310.06,14310.06,13830.15,14310.06,1040050],["2009-07-20",13612.01,13612.01,13612.01,13612.01,77900],["2009-07-21",12957.59,13524.75,12957.59,13044.84,1145230],["2009-07-22",13044.84,13306.61,13044.84,13262.98,501440],["2009-07-23",13088.47,13917.41,13088.47,13917.41,618349],["2009-07-24",14571.83,14571.83,14571.83,14571.83,247920],["2009-07-27",15269.88,15269.88,15269.88,15269.88,742510],["2009-07-28",15488.02,16011.56,15269.88,16011.56,3044490],["2009-07-29",16578.73,16796.87,15924.3,15924.3,812150],["2009-07-30",15706.16,15706.16,15139.0,15139.0,684070],["2009-07-31",15662.54,15880.68,15269.88,15880.68,1147070],["2009-08-03",15269.88,16142.45,15269.88,15662.54,1099820],["2009-08-04",15706.16,15837.05,15488.02,15618.91,1042760],["2009-08-05",15269.88,15575.28,15095.37,15269.88,1205770],["2009-08-06",15488.02,15924.3,15357.14,15575.28,1025420],["2009-08-07",15575.28,15706.16,15400.77,15400.77,674230],["2009-08-10",15488.02,16055.19,15488.02,15749.79,623840],["2009-08-11",15618.91,15749.79,15488.02,15488.02,674650],["2009-08-12",16229.7,16229.7,15924.3,16229.7,1639020],["2009-08-13",17015.01,17015.01,16709.61,17015.01,1428690],["2009-08-14",16796.87,17145.9,16491.47,16535.1,992940],["2009-08-17",16447.84,16491.47,16011.56,16011.56,631770],["2009-08-18",15837.05,16404.22,15749.79,16229.7,941910],["2009-08-19",16491.47,17015.01,16229.7,17015.01,1156150],["2009-08-20",17407.66,17582.18,16884.13,17276.78,1463140],["2009-08-21",17451.29,17843.95,16796.87,16796.87,1219990],["2009-08-24",16796.87,17015.01,16753.24,16796.87,897220],["2009-08-25",16796.87,16796.87,16360.59,16578.73,802660],["2009-08-26",16578.73,16753.24,16491.47,16578.73,705150],["2009-08-27",16709.61,16709.61,16491.47,16622.36,705040],["2009-08-28",17015.01,17451.29,16709.61,17451.29,1115550],["2009-08-31",17451.29,18236.6,17364.04,18236.6,1559540],["2009-09-01",17887.58,18280.23,17494.92,17713.06,905970],["2009-09-03",17145.9,17538.55,17015.01,17058.64,795000],["2009-09-04",17189.52,17233.15,16491.47,16535.1,757280],["2009-09-07",16535.1,16578.73,15967.93,16360.59,542470],["2009-09-08",16796.87,16796.87,16491.47,16796.87,508810],["2009-09-09",16578.73,16796.87,16491.47,16578.73,542470],["2009-09-10",16447.84,16709.61,16447.84,16578.73,266710],["2009-09-11",16796.87,16796.87,16622.36,16753.24,808960],["2009-09-14",17451.29,17582.18,17233.15,17582.18,1598690],["2009-09-15",17582.18,17582.18,17015.01,17015.01,624900],["2009-09-16",17015.01,17189.52,16796.87,16796.87,748360],["2009-09-17",16884.13,16884.13,16535.1,16665.98,690820],["2009-09-18",16578.73,16840.5,16491.47,16840.5,636020],["2009-09-21",16927.75,16971.38,16622.36,16840.5,850600],["2009-09-22",16796.87,17451.29,16665.98,17233.15,1120220],["2009-09-23",17800.32,17843.95,17015.01,17015.01,1373430],["2009-09-24",16796.87,17058.64,16753.24,16753.24,595500],["2009-09-25",16796.87,17102.27,16753.24,17102.27,904200],["2009-09-28",17102.27,17189.52,16753.24,16753.24,817800],["2009-09-29",17015.01,17102.27,16884.13,16884.13,1247520],["2009-09-30",17015.01,17713.06,16971.38,17494.92,2625980],["2009-10-01",17669.43,18367.49,17494.92,17800.32,2143250],["2009-10-02",17102.27,17451.29,16927.75,17015.01,833100],["2009-10-05",17233.15,17233.15,16578.73,16709.61,605180],["2009-10-06",17015.01,17015.01,16535.1,16535.1,1034910],["2009-10-07",16753.24,16971.38,16622.36,16665.98,733270],["2009-10-08",16578.73,16753.24,16535.1,16578.73,705420],["2009-10-09",17102.27,17102.27,16796.87,17102.27,971000],["2009-10-12",17887.58,17931.2,17494.92,17931.2,3323460],["2009-10-13",18629.26,18803.77,17887.58,18803.77,5354400],["2009-10-14",19458.19,19719.96,18978.28,19719.96,3720010],["2009-10-15",20679.78,20679.78,20679.78,20679.78,339200],["2009-10-16",21683.23,21683.23,20941.55,21683.23,4107340],["2009-10-19",21683.23,21683.23,20636.15,20636.15,3639890],["2009-10-20",21639.6,21639.6,21159.69,21639.6,3671980],["2009-10-21",22250.4,22686.68,21465.09,22686.68,2369910],["2009-10-22",22686.68,23122.96,22032.26,22686.68,3715680],["2009-10-23",22250.4,22468.54,21552.35,21552.35,3567510],["2009-10-26",21552.35,21639.6,20505.27,20505.27,2477170],["2009-10-27",19807.22,20068.99,19501.82,19632.7,2479420],["2009-10-28",20287.13,20330.76,19632.7,19938.1,1742550],["2009-10-29",18978.28,19196.42,18978.28,19065.54,1943060],["2009-10-30",19807.22,19807.22,19065.54,19196.42,1462240],["2009-11-02",18323.86,18454.74,18236.6,18236.6,997800],["2009-11-03",17494.92,17756.69,17364.04,17364.04,1166710],["2009-11-04",16796.87,17451.29,16535.1,16535.1,2073820],["2009-11-05",16796.87,17320.41,16535.1,17320.41,1144310],["2009-11-06",18149.34,18149.34,17887.58,18149.34,2180050],["2009-11-09",17887.58,18105.72,17276.78,17276.78,1184030],["2009-11-10",17276.78,17538.55,16665.98,17276.78,1533910],["2009-11-11",17451.29,18105.72,17276.78,18105.72,1401670],["2009-11-12",18323.86,18978.28,18236.6,18978.28,1577060],["2009-11-13",18629.26,19850.85,18629.26,19458.19,1931420],["2009-11-16",19283.68,20025.36,19065.54,19065.54,1247460],["2009-11-17",19109.17,19196.42,18629.26,18760.14,1225180],["2009-11-18",18760.14,19545.45,18585.63,19414.56,1596740],["2009-11-19",19370.94,19763.59,18978.28,19196.42,1131760],["2009-11-20",19021.91,19414.56,18672.88,18716.51,953180],["2009-11-23",18716.51,19021.91,17887.58,17887.58,1325310],["2009-11-24",17887.58,18192.97,17625.81,17669.43,941870],["2009-11-25",17451.29,17451.29,16796.87,16796.87,1726450],["2009-11-26",15967.93,15967.93,15967.93,15967.93,575040],["2009-11-27",15182.62,16753.24,15182.62,15967.93,1928180],["2009-11-30",15967.93,16578.73,15837.05,16273.33,784240],["2009-12-01",16447.84,16884.13,16360.59,16404.22,691820],["2009-12-02",16360.59,16665.98,15967.93,15967.93,901260],["2009-12-03",15837.05,16273.33,15488.02,16142.45,690290],["2009-12-04",16578.73,16622.36,16055.19,16142.45,932120],["2009-12-07",16142.45,16404.22,16055.19,16229.7,420070],["2009-12-08",16229.7,16316.96,15706.16,15924.3,526530],["2009-12-09",15182.62,15269.88,15139.0,15139.0,889000],["2009-12-10",15051.74,15182.62,14397.32,14397.32,766360],["2009-12-11",13961.03,13961.03,13699.27,13699.27,627010],["2009-12-14",13699.27,14179.18,13044.84,13568.38,1473940],["2009-12-15",13524.75,13742.89,13044.84,13044.84,548010],["2009-12-16",12695.82,12695.82,12434.05,12434.05,613780],["2009-12-17",11823.25,12172.28,11823.25,11823.25,906650],["2009-12-18",11997.76,12390.42,11910.51,12390.42,1992040],["2009-12-21",12870.33,13001.21,12564.93,13001.21,574530],["2009-12-22",13306.61,13612.01,13001.21,13219.35,1410770],["2009-12-23",13088.47,13524.75,13001.21,13306.61,729750],["2009-12-24",13132.1,13961.03,12957.59,13961.03,1358130],["2009-12-25",14659.09,14659.09,14659.09,14659.09,280450],["2009-12-28",15269.88,15357.14,14833.6,15357.14,2208450],["2009-12-29",15269.88,15880.68,14920.86,14920.86,1390920],["2009-12-30",15008.11,15662.54,14833.6,15357.14,2110790],["2009-12-31",15924.3,15924.3,15269.88,15269.88,987720],["2010-01-04",15662.54,16011.56,15488.02,16011.56,842640],["2010-01-05",16796.87,16796.87,16055.19,16796.87,1170200],["2010-01-06",16796.87,17451.29,16404.22,17233.15,1999240],["2010-01-07",17320.41,18062.09,16927.75,17364.04,1990430],["2010-01-08",17887.58,17887.58,16535.1,16535.1,1291740],["2010-01-11",16578.73,16578.73,15924.3,16142.45,954890],["2010-01-12",15706.16,16273.33,15357.14,15357.14,1237760],["2010-01-13",15269.88,16098.82,14615.46,16098.82,1328790],["2010-01-14",16316.96,16404.22,15924.3,16098.82,676390],["2010-01-15",15924.3,16055.19,15488.02,15575.28,549460],["2010-01-18",15269.88,15269.88,14833.6,14833.6,754430],["2010-01-19",14833.6,15357.14,14833.6,15051.74,663370],["2010-01-20",15269.88,15357.14,14746.34,14746.34,910750],["2010-01-21",14397.32,14789.97,14048.29,14048.29,682750],["2010-01-22",14048.29,14310.06,13830.15,13961.03,789170],["2010-01-25",13961.03,14222.8,13873.78,14222.8,509960],["2010-01-26",14833.6,14920.86,14833.6,14920.86,413890],["2010-01-27",14833.6,15182.62,14397.32,14397.32,551170],["2010-01-28",14397.32,14397.32,14004.66,14048.29,435060],["2010-01-29",14048.29,14397.32,13830.15,14397.32,601910],["2010-02-01",14440.95,14615.46,14397.32,14440.95,304340],["2010-02-02",14440.95,14571.83,14353.69,14397.32,331300],["2010-02-03",14397.32,14528.2,14353.69,14397.32,323480],["2010-02-04",14397.32,14920.86,14353.69,14833.6,543440],["2010-02-05",14484.57,14833.6,14179.18,14310.06,468510],["2010-02-08",14310.06,14310.06,14048.29,14091.92,303270],["2010-02-09",13961.03,14091.92,13786.52,13830.15,399210],["2010-02-10",13830.15,14179.18,13830.15,14004.66,168530],["2010-02-11",13961.03,14179.18,13961.03,14179.18,287820],["2010-02-12",14397.32,14571.83,14310.06,14440.95,291580],["2010-02-22",14746.34,14746.34,14528.2,14659.09,388150],["2010-02-23",14659.09,14659.09,14135.55,14135.55,332390],["2010-02-24",14004.66,14135.55,13961.03,14091.92,438460],["2010-02-25",14266.43,14353.69,13961.03,14004.66,705190],["2010-02-26",14004.66,14179.18,13917.41,13917.41,755360],["2010-03-01",14091.92,14179.18,13961.03,14179.18,577700],["2010-03-02",14266.43,14484.57,14135.55,14222.8,593800],["2010-03-03",14397.32,14920.86,14310.06,14920.86,1115720],["2010-03-04",15269.88,15662.54,15182.62,15226.25,1421110],["2010-03-05",15226.25,15488.02,15051.74,15269.88,803050],["2010-03-08",15531.65,15924.3,15357.14,15662.54,865920],["2010-03-09",15575.28,15837.05,15444.39,15662.54,1040230],["2010-03-10",15575.28,15706.16,15357.14,15488.02,929490],["2010-03-11",15488.02,16055.19,15400.77,15924.3,1386760],["2010-03-12",16098.82,16709.61,15967.93,16709.61,2745880],["2010-03-15",17538.55,17538.55,17015.01,17145.9,2757110],["2010-03-16",16709.61,16884.13,16316.96,16316.96,1995140],["2010-03-17",16404.22,16535.1,15837.05,15924.3,1373010],["2010-03-18",16142.45,16578.73,15880.68,16578.73,1673540],["2010-03-19",16578.73,16709.61,16404.22,16578.73,1440280],["2010-03-22",16578.73,16665.98,16186.07,16186.07,1059150],["2010-03-23",16186.07,16273.33,15880.68,15924.3,700220],["2010-03-24",16142.45,16360.59,16011.56,16360.59,844980],["2010-03-25",16142.45,16186.07,15749.79,15880.68,1061790],["2010-03-26",16011.56,16011.56,15531.65,15837.05,740050],["2010-03-29",16098.82,16404.22,15837.05,16142.45,1073960],["2010-03-30",16142.45,16186.07,15706.16,15706.16,2923605],["2010-03-31",15837.05,16055.19,15575.28,15662.54,684600],["2010-04-01",15706.16,16142.45,15662.54,16142.45,832130],["2010-04-02",16229.7,16404.22,16055.19,16098.82,2317910],["2010-04-05",16142.45,16360.59,16098.82,16142.45,492070],["2010-04-06",16273.33,16273.33,16055.19,16098.82,932480],["2010-04-07",16229.7,16273.33,16011.56,16098.82,691940],["2010-04-08",16142.45,16229.7,16055.19,16142.45,727190],["2010-04-09",16229.7,16927.75,16229.7,16665.98,2663270],["2010-04-12",16491.47,16491.47,16491.47,16491.47,980850],["2010-04-13",16447.84,16665.98,16186.07,16186.07,776280],["2010-04-14",16360.59,16447.84,16186.07,16229.7,578410],["2010-04-15",16360.59,16360.59,16229.7,16229.7,849470],["2010-04-16",16491.47,16491.47,16142.45,16142.45,1049510],["2010-04-19",16142.45,16142.45,16011.56,16011.56,579050],["2010-04-20",16055.19,16142.45,15793.42,15793.42,680240],["2010-04-21",16055.19,16055.19,15880.68,15880.68,484150],["2010-04-22",16229.7,16665.98,16098.82,16665.98,2600700],["2010-04-26",16665.98,17015.01,16491.47,16491.47,1168890],["2010-04-27",16491.47,16535.1,16404.22,16491.47,748100],["2010-04-28",16404.22,16491.47,16316.96,16447.84,582150],["2010-04-29",16578.73,16578.73,16360.59,16360.59,1172220],["2010-05-04",16578.73,16665.98,16360.59,16665.98,1472230],["2010-05-05",16535.1,16578.73,16360.59,16360.59,653690],["2010-05-06",16404.22,16447.84,16229.7,16273.33,811230],["2010-05-07",16055.19,16186.07,15662.54,16011.56,1387040],["2010-05-10",15924.3,15924.3,15488.02,15662.54,1050950],["2010-05-11",16055.19,16055.19,15706.16,15749.79,730250],["2010-05-12",15575.28,15749.79,15095.37,15095.37,954710],["2010-05-13",15444.39,15444.39,15051.74,15095.37,788670],["2010-05-14",15269.88,15400.77,15139.0,15182.62,455670],["2010-05-17",15182.62,15182.62,14746.34,14789.97,536780],["2010-05-18",14615.46,14789.97,14615.46,14615.46,545640],["2010-05-19",14179.18,14440.95,13961.03,13961.03,1080890],["2010-05-20",13961.03,14484.57,13568.38,14484.57,655400],["2010-05-21",13786.52,13961.03,13786.52,13786.52,810010],["2010-05-24",14397.32,14440.95,14135.55,14440.95,1025520],["2010-05-25",14528.2,15139.0,14484.57,14920.86,1406040],["2010-05-26",15051.74,15051.74,14789.97,14964.48,672230],["2010-05-27",14833.6,15182.62,14659.09,15182.62,637370],["2010-05-28",15706.16,15924.3,15269.88,15837.05,1227720],["2010-05-31",15706.16,15880.68,15444.39,15531.65,734370],["2010-06-01",16273.33,16273.33,16098.82,16273.33,2549900],["2010-06-02",16273.33,16491.47,16186.07,16360.59,1197730],["2010-06-03",16535.1,16535.1,16186.07,16186.07,872580],["2010-06-04",16142.45,16229.7,16011.56,16055.19,958130],["2010-06-07",15488.02,15837.05,15400.77,15444.39,1225680],["2010-06-08",15444.39,15967.93,15444.39,15575.28,1434570],["2010-06-09",16334.41,16334.41,16334.41,16334.41,361320],["2010-06-10",16683.44,16753.24,16404.22,16543.83,2432380],["2010-06-11",16753.24,16753.24,16404.22,16404.22,992815],["2010-06-14",16264.61,16334.41,16124.99,16124.99,692320],["2010-06-15",16124.99,16124.99,15845.77,15845.77,551940],["2010-06-16",16055.19,16124.99,15915.58,15985.38,578820],["2010-06-17",15985.38,15985.38,15845.77,15915.58,795505],["2010-06-18",16264.61,16264.61,16264.61,16264.61,815820],["2010-06-21",16404.22,16404.22,16055.19,16055.19,352400],["2010-06-22",16055.19,16124.99,15915.58,15915.58,432750],["2010-06-23",15845.77,16055.19,15775.97,15985.38,470670],["2010-06-24",15985.38,16055.19,15775.97,15775.97,388610],["2010-06-25",15706.16,15775.97,15496.75,15496.75,476470],["2010-06-28",15426.94,15496.75,15077.92,15077.92,592920],["2010-06-29",15706.16,15775.97,15636.36,15775.97,633750],["2010-06-30",15706.16,15706.16,15496.75,15496.75,281370],["2010-07-01",15496.75,15566.55,15357.14,15357.14,315530],["2010-07-02",15217.53,15357.14,15077.92,15217.53,452430],["2010-07-05",15287.33,15426.94,15287.33,15426.94,368510],["2010-07-06",15426.94,15426.94,15147.72,15147.72,330130],["2010-07-07",15147.72,15287.33,15008.11,15077.92,184510],["2010-07-08",15217.53,15357.14,15008.11,15008.11,321520],["2010-07-09",15287.33,15287.33,15077.92,15147.72,188190],["2010-07-12",15217.53,15217.53,15008.11,15147.72,94960],["2010-07-13",15496.75,15845.77,15357.14,15845.77,800360],["2010-07-14",16055.19,16124.99,15706.16,15706.16,457530],["2010-07-15",15566.55,15775.97,15426.94,15426.94,154320],["2010-07-16",15357.14,15566.55,15357.14,15426.94,302390],["2010-07-19",15357.14,15426.94,15147.72,15287.33,435150],["2010-07-20",15357.14,15496.75,15217.53,15217.53,232600],["2010-07-21",15287.33,15287.33,15008.11,15008.11,228320],["2010-07-22",15008.11,15008.11,14868.5,14938.31,276870],["2010-07-23",15008.11,15077.92,14938.31,14938.31,292050],["2010-07-26",15147.72,15147.72,14798.7,14798.7,184150],["2010-07-27",15008.11,15077.92,14868.5,15008.11,600600],["2010-07-28",15008.11,15008.11,14798.7,14868.5,276440],["2010-07-29",14938.31,15147.72,14938.31,15077.92,648970],["2010-07-30",15077.92,15566.55,15077.92,15287.33,262170],["2010-08-02",15357.14,15357.14,15077.92,15077.92,168350],["2010-08-03",15147.72,15357.14,15147.72,15147.72,392070],["2010-08-04",15147.72,15147.72,14868.5,14868.5,190300],["2010-08-05",15077.92,15077.92,14868.5,14938.31,464190],["2010-08-06",14868.5,14868.5,14728.89,14798.7,254830],["2010-08-09",14798.7,14798.7,14100.64,14170.45,388750],["2010-08-10",13961.03,14100.64,13542.2,13961.03,454730],["2010-08-11",13891.23,14310.06,13891.23,14170.45,390690],["2010-08-12",13891.23,13961.03,13472.4,13472.4,561130],["2010-08-13",13262.98,13472.4,13123.37,13472.4,164720],["2010-08-16",13681.81,14100.64,13612.01,14100.64,379100],["2010-08-17",13681.81,14100.64,13681.81,13961.03,240960],["2010-08-18",13961.03,13961.03,13472.4,13472.4,142350],["2010-08-19",13472.4,13542.2,13262.98,13262.98,281010],["2010-08-20",13262.98,13821.42,12913.96,13821.42,362020],["2010-08-23",13262.98,13332.79,13193.18,13193.18,1016290],["2010-08-24",12634.74,12704.54,12564.93,12564.93,798140],["2010-08-25",12146.1,12146.1,11936.68,11936.68,1083080],["2010-08-26",12285.71,12285.71,11727.27,12006.49,439700],["2010-08-27",12006.49,12285.71,11727.27,12006.49,423020],["2010-08-30",12355.52,12564.93,12285.71,12564.93,962270],["2010-08-31",12844.15,13193.18,12634.74,13193.18,1732550],["2010-09-01",13402.59,13681.81,13123.37,13612.01,1058300],["2010-09-06",13961.03,14240.26,13891.23,14240.26,1291200],["2010-09-07",14100.64,14659.09,13751.62,13961.03,938240],["2010-09-08",13472.4,13751.62,13332.79,13681.81,1016220],["2010-09-09",13961.03,13961.03,13542.2,13681.81,895980],["2010-09-10",13332.79,13681.81,13053.57,13053.57,1295037],["2010-09-13",12844.15,13262.98,12425.32,12564.93,993060],["2010-09-14",13193.18,13193.18,13123.37,13193.18,2179890],["2010-09-15",13472.4,13472.4,12983.76,13123.37,652450],["2010-09-16",12913.96,13262.98,12913.96,13193.18,296870],["2010-09-17",13402.59,13612.01,13193.18,13472.4,830000],["2010-09-20",12844.15,13402.59,12844.15,13053.57,3440790],["2010-09-21",13053.57,13053.57,12774.35,12913.96,759450],["2010-09-22",13053.57,13332.79,13053.57,13123.37,674530],["2010-09-23",12913.96,12983.76,12564.93,12634.74,1107720],["2010-09-24",12425.32,12634.74,12355.52,12425.32,2275210],["2010-09-27",12425.32,12564.93,12215.91,12215.91,971050],["2010-09-28",12564.93,12564.93,12285.71,12425.32,633280],["2010-09-29",12425.32,12425.32,12076.29,12146.1,823650],["2010-09-30",12006.49,12146.1,11936.68,12076.29,800150],["2010-10-01",11936.68,12076.29,11866.88,11866.88,1005360],["2010-10-04",11866.88,11866.88,11378.24,11517.85,1387780],["2010-10-05",11168.83,11587.66,11168.83,11587.66,912190],["2010-10-06",11657.46,12146.1,11657.46,12146.1,1541020],["2010-10-07",12285.71,12564.93,12076.29,12146.1,1982630],["2010-10-08",12006.49,12215.91,11936.68,11936.68,588920],["2010-10-11",11866.88,11936.68,11727.27,11727.27,408840],["2010-10-12",11727.27,11727.27,11448.05,11587.66,712570],["2010-10-13",11587.66,11866.88,11448.05,11866.88,478630],["2010-10-14",11936.68,12006.49,11657.46,11657.46,454290],["2010-10-15",11797.07,11797.07,11587.66,11657.46,491420],["2010-10-18",11587.66,11727.27,11448.05,11448.05,3648869],["2010-10-19",11657.46,11657.46,11238.63,11308.44,700640],["2010-10-20",11238.63,11238.63,10750.0,10819.8,935180],["2010-10-21",10959.41,11099.02,10680.19,10819.8,537260],["2010-10-22",10889.61,10959.41,10750.0,10889.61,382170],["2010-10-25",10819.8,10959.41,10750.0,10889.61,381190],["2010-10-26",11029.22,11378.24,10959.41,11378.24,715980],["2010-10-27",11448.05,11448.05,11099.02,11238.63,551090],["2010-10-28",11168.83,11238.63,11029.22,11099.02,294490],["2010-10-29",11168.83,11238.63,11029.22,11029.22,369720],["2010-11-01",11029.22,11029.22,10889.61,10959.41,302200],["2010-11-02",10889.61,10889.61,10750.0,10750.0,410020],["2010-11-03",10680.19,10819.8,10610.39,10610.39,424400],["2010-11-04",10680.19,10889.61,10610.39,10750.0,281250],["2010-11-05",11029.22,11029.22,10819.8,10959.41,373500],["2010-11-08",10819.8,10959.41,10750.0,10819.8,364780],["2010-11-09",10750.0,10750.0,10610.39,10750.0,667640],["2010-11-10",10610.39,10750.0,10610.39,10680.19,245070],["2010-11-11",10680.19,10750.0,10540.58,10540.58,688710],["2010-11-12",10470.78,10470.78,10051.94,10051.94,1020920],["2010-11-15",9912.33,10191.56,9633.11,9633.11,517010],["2010-11-16",9633.11,9702.92,9214.28,9214.28,827280],["2010-11-17",9074.67,9353.89,9004.87,9074.67,726380],["2010-11-18",9353.89,9493.5,9214.28,9353.89,642140],["2010-11-19",9423.7,9493.5,9214.28,9284.09,290370],["2010-11-22",9074.67,9074.67,8865.26,8935.06,1239220],["2010-11-23",8935.06,9284.09,8935.06,9144.48,558200],["2010-11-24",9004.87,9353.89,8935.06,9284.09,513420],["2010-11-25",9353.89,9702.92,9353.89,9563.31,651590],["2010-11-26",9702.92,9772.72,9353.89,9423.7,481770],["2010-11-29",9353.89,9842.53,9214.28,9842.53,642850],["2010-11-30",10261.36,10331.17,10121.75,10191.56,1938050],["2010-12-01",10191.56,10400.97,9912.33,10191.56,1269950],["2010-12-02",10261.36,10680.19,10051.94,10680.19,2943810],["2010-12-03",11168.83,11168.83,11099.02,11168.83,3214900],["2010-12-06",11448.05,11517.85,10819.8,11168.83,3488810],["2010-12-07",10819.8,11168.83,10610.39,10610.39,1990280],["2010-12-08",10331.17,10610.39,10121.75,10121.75,1840570],["2010-12-09",10121.75,10610.39,9772.72,10400.97,1173670],["2010-12-10",10819.8,10889.61,10470.78,10889.61,2821110],["2010-12-13",11378.24,11378.24,11168.83,11378.24,3154250],["2010-12-14",10819.8,11587.66,10819.8,10889.61,3345110],["2010-12-15",11308.44,11378.24,11168.83,11378.24,6069260],["2010-12-16",11168.83,11866.88,11168.83,11378.24,5544700],["2010-12-17",11657.46,11936.68,11238.63,11936.68,4825080],["2010-12-20",12495.13,12495.13,12215.91,12495.13,4858270],["2010-12-21",12215.91,12564.93,11936.68,12006.49,4421790],["2010-12-22",12146.1,12146.1,11448.05,11448.05,2688070],["2010-12-23",11448.05,11657.46,11168.83,11238.63,2456060],["2010-12-24",11238.63,11587.66,10959.41,11238.63,2287720],["2010-12-27",11378.24,11448.05,11099.02,11168.83,1371400],["2010-12-28",11308.44,11727.27,11238.63,11727.27,1798890],["2010-12-29",11936.68,12146.1,11517.85,11517.85,1964360],["2010-12-30",11448.05,11657.46,11448.05,11448.05,1291580],["2010-12-31",11448.05,11657.46,11448.05,11587.66,1486040],["2011-01-04",11657.46,11797.07,11587.66,11587.66,1060580],["2011-01-05",11727.27,11727.27,11308.44,11308.44,1110390],["2011-01-06",11308.44,11378.24,11168.83,11308.44,858610],["2011-01-07",11308.44,11448.05,11238.63,11238.63,854390],["2011-01-10",11168.83,11238.63,10819.8,10819.8,1280620],["2011-01-11",10750.0,10819.8,10470.78,10470.78,1220930],["2011-01-12",10470.78,10889.61,10470.78,10680.19,680640],["2011-01-13",10680.19,11099.02,10610.39,10959.41,912000],["2011-01-14",11099.02,11448.05,10889.61,11448.05,2618150],["2011-01-17",11587.66,12006.49,11448.05,11517.85,1746540],["2011-01-18",11378.24,11727.27,11378.24,11378.24,922750],["2011-01-19",11378.24,11587.66,11238.63,11587.66,1407170],["2011-01-20",11378.24,11657.46,11308.44,11308.44,1419070],["2011-01-21",11448.05,11587.66,11308.44,11378.24,1074890],["2011-01-24",11378.24,11448.05,11238.63,11238.63,938670],["2011-01-25",11238.63,11238.63,11099.02,11099.02,784660],["2011-01-26",11099.02,11308.44,11099.02,11238.63,460150],["2011-01-27",11378.24,11587.66,11238.63,11517.85,735380],["2011-01-28",11587.66,11587.66,11448.05,11448.05,689350],["2011-02-08",11517.85,11727.27,11517.85,11657.46,706470],["2011-02-09",11866.88,11936.68,11448.05,11448.05,1217410],["2011-02-10",11797.07,12006.49,11657.46,11936.68,4577360],["2011-02-11",11936.68,11936.68,11657.46,11797.07,1282010],["2011-02-14",11727.27,11866.88,11587.66,11587.66,780500],["2011-02-15",11517.85,11657.46,11378.24,11587.66,1333680],["2011-02-16",11587.66,11587.66,11378.24,11378.24,1774050],["2011-02-17",11238.63,11378.24,11029.22,11168.83,1740710],["2011-02-18",11168.83,11238.63,10959.41,10959.41,1152530],["2011-02-21",10680.19,10680.19,10470.78,10470.78,1374200],["2011-02-22",9982.14,10400.97,9982.14,9982.14,2794700],["2011-02-23",10121.75,10400.97,10051.94,10331.17,1250910],["2011-02-24",10121.75,10400.97,9842.53,10400.97,1571140],["2011-02-25",10470.78,10680.19,10331.17,10610.39,1024710],["2011-02-28",10540.58,10610.39,10191.56,10191.56,1481080],["2011-03-01",10191.56,10261.36,9982.14,10191.56,560330],["2011-03-02",9912.33,10051.94,9702.92,9702.92,2129410],["2011-03-03",9563.31,9772.72,9423.7,9423.7,728870],["2011-03-04",9423.7,9633.11,9423.7,9493.5,506520],["2011-03-07",9563.31,9702.92,9493.5,9563.31,386030],["2011-03-08",9493.5,9702.92,9493.5,9563.31,439990],["2011-03-09",9493.5,9493.5,9144.48,9423.7,643020],["2011-03-10",9423.7,9842.53,9423.7,9842.53,722600],["2011-03-11",10261.36,10331.17,10121.75,10331.17,1654890],["2011-03-14",10051.94,10331.17,9842.53,9842.53,1460130],["2011-03-15",9772.72,10051.94,9702.92,9842.53,949330],["2011-03-16",9912.33,10051.94,9772.72,9982.14,953580],["2011-03-17",9982.14,10191.56,9842.53,9912.33,809520],["2011-03-18",9912.33,10191.56,9772.72,10191.56,1278360],["2011-03-21",10261.36,10261.36,10051.94,10121.75,752010],["2011-03-22",10051.94,10121.75,9842.53,9982.14,590900],["2011-03-23",9982.14,10121.75,9912.33,10121.75,623870],["2011-03-24",10121.75,10121.75,9912.33,9912.33,663900],["2011-03-25",9912.33,10051.94,9842.53,9912.33,528040],["2011-03-28",9912.33,10051.94,9912.33,9912.33,328530],["2011-03-29",9912.33,9982.14,9702.92,9772.72,521540],["2011-03-30",9493.5,9772.72,9493.5,9702.92,306260],["2011-03-31",9772.72,9772.72,9633.11,9633.11,511070],["2011-04-01",9633.11,9702.92,9563.31,9633.11,245000],["2011-04-04",9633.11,9633.11,9423.7,9493.5,397340],["2011-04-05",9493.5,9633.11,9423.7,9423.7,450450],["2011-04-06",9563.31,9772.72,9493.5,9772.72,725760],["2011-04-07",9912.33,9912.33,9633.11,9633.11,200030],["2011-04-08",9702.92,9702.92,9563.31,9633.11,250900],["2011-04-13",9563.31,9633.11,9493.5,9493.5,290580],["2011-04-14",9493.5,9563.31,9423.7,9563.31,556260],["2011-04-15",9563.31,9702.92,9493.5,9493.5,604250],["2011-04-18",9423.7,9493.5,9074.67,9074.67,1027240],["2011-04-19",8935.06,9214.28,8935.06,9074.67,441170],["2011-04-20",9074.67,9144.48,8935.06,9004.87,573530],["2011-04-21",9074.67,9074.67,8865.26,8935.06,642170],["2011-04-22",8865.26,8935.06,8586.04,8586.04,451080],["2011-04-25",8725.65,9004.87,8725.65,9004.87,1176770],["2011-04-26",9004.87,9074.67,8725.65,8725.65,297500],["2011-04-27",8655.84,8795.45,8586.04,8725.65,907233],["2011-04-28",8655.84,8795.45,8655.84,8655.84,222920],["2011-04-29",8655.84,8935.06,8655.84,8795.45,372820],["2011-05-04",8655.84,8935.06,8655.84,8935.06,355340],["2011-05-05",8935.06,8935.06,8795.45,8935.06,594760],["2011-05-06",9004.87,9004.87,8795.45,8935.06,180930],["2011-05-09",8935.06,9074.67,8935.06,9074.67,365520],["2011-05-10",8935.06,9074.67,8935.06,8935.06,226020],["2011-05-11",8935.06,9004.87,8795.45,8795.45,346890],["2011-05-12",8795.45,8865.26,8725.65,8795.45,340740],["2011-05-13",8795.45,8795.45,8725.65,8725.65,322740],["2011-05-16",8725.65,8795.45,8586.04,8586.04,409190],["2011-05-17",8655.84,8655.84,8376.62,8376.62,335580],["2011-05-18",8306.82,8376.62,8027.59,8097.4,516170],["2011-05-19",7887.98,8097.4,7748.37,7748.37,886470],["2011-05-20",7748.37,7748.37,7399.35,7469.15,724680],["2011-05-23",7329.54,7329.54,7120.13,7120.13,578210],["2011-05-24",6910.71,6980.52,6771.1,6771.1,595300],["2011-05-25",6491.88,6491.88,6491.88,6491.88,235290],["2011-05-26",6212.66,6771.1,6212.66,6771.1,3303680],["2011-05-27",6980.52,7050.32,6840.91,7050.32,974440],["2011-05-30",7050.32,7050.32,6701.3,6701.3,827750],["2011-05-31",6491.88,6980.52,6491.88,6910.71,519930],["2011-06-01",6840.91,7189.93,6631.49,7189.93,2060800],["2011-06-02",7399.35,7538.96,7329.54,7538.96,569490],["2011-06-03",7887.98,7887.98,7329.54,7399.35,1204890],["2011-06-06",7399.35,7399.35,7120.13,7399.35,518330],["2011-06-07",7748.37,7748.37,7608.76,7748.37,762470],["2011-06-08",7818.18,8027.59,7538.96,7678.57,722800],["2011-06-09",7678.57,7887.98,7538.96,7748.37,596480],["2011-06-10",8027.59,8097.4,7887.98,8097.4,1562160],["2011-06-13",8027.59,8446.43,7887.98,8446.43,1683650],["2011-06-14",8376.62,8865.26,8306.82,8306.82,1586090],["2011-06-15",8097.4,8237.01,7957.79,7957.79,1380950],["2011-06-16",7887.98,8237.01,7678.57,8097.4,786310],["2011-06-17",7818.18,7957.79,7748.37,7748.37,2091060],["2011-06-20",7608.76,7818.18,7399.35,7399.35,846150],["2011-06-21",7399.35,7748.37,7399.35,7748.37,670360],["2011-06-22",8027.59,8097.4,7748.37,7748.37,787380],["2011-06-23",7818.18,7818.18,7608.76,7678.57,488710],["2011-06-24",7678.57,7748.37,7608.76,7608.76,746550],["2011-06-27",7818.18,7818.18,7608.76,7608.76,306130],["2011-06-28",7608.76,7748.37,7399.35,7399.35,610420],["2011-06-29",7399.35,7678.57,7329.54,7608.76,896660],["2011-06-30",7608.76,7748.37,7399.35,7399.35,441840],["2011-07-01",7399.35,7538.96,7189.93,7259.74,449790],["2011-07-04",7329.54,7329.54,7120.13,7120.13,219940],["2011-07-05",7399.35,7469.15,7399.35,7469.15,521500],["2011-07-06",7469.15,7469.15,7259.74,7329.54,272180],["2011-07-07",7329.54,7399.35,7259.74,7259.74,174900],["2011-07-08",7259.74,7259.74,7189.93,7259.74,135410],["2011-07-11",7259.74,7259.74,7120.13,7120.13,322770],["2011-07-12",6980.52,7120.13,6980.52,7050.32,521280],["2011-07-13",7259.74,7259.74,7050.32,7189.93,287600],["2011-07-14",7189.93,7189.93,7050.32,7120.13,205900],["2011-07-15",7120.13,7120.13,6980.52,7050.32,414730],["2011-07-18",6980.52,7050.32,6910.71,6910.71,370640],["2011-07-19",6980.52,6980.52,6840.91,6910.71,170430],["2011-07-20",6980.52,7189.93,6980.52,7189.93,420530],["2011-07-21",7189.93,7189.93,7050.32,7050.32,192820],["2011-07-22",7050.32,7120.13,6980.52,7050.32,416740],["2011-07-25",6980.52,7050.32,6910.71,6910.71,555930],["2011-07-26",6910.71,6980.52,6840.91,6910.71,399030],["2011-07-27",6910.71,6980.52,6840.91,6910.71,197420],["2011-07-28",6840.91,6980.52,6840.91,6980.52,249180],["2011-07-29",6840.91,6910.71,6701.3,6910.71,438040],["2011-08-01",6910.71,6910.71,6701.3,6701.3,328580],["2011-08-02",6701.3,6701.3,6422.08,6422.08,1070100],["2011-08-03",6352.27,6422.08,6142.86,6212.66,454010],["2011-08-04",6352.27,6491.88,6212.66,6491.88,383310],["2011-08-05",6352.27,6561.69,6352.27,6352.27,416370],["2011-08-08",6352.27,6352.27,6073.05,6073.05,818270],["2011-08-09",5793.83,5933.44,5793.83,5793.83,1013190],["2011-08-10",5933.44,6003.24,5724.02,5724.02,1133300],["2011-08-11",5584.41,5724.02,5514.61,5654.22,366350],["2011-08-12",5724.02,5863.63,5654.22,5724.02,281240],["2011-08-15",5724.02,5793.83,5654.22,5724.02,219760],["2011-08-16",5724.02,5933.44,5724.02,5863.63,453490],["2011-08-17",5863.63,6142.86,5863.63,6142.86,813240],["2011-08-18",6282.47,6422.08,6212.66,6282.47,1070040],["2011-08-19",6142.86,6282.47,6003.24,6073.05,882950],["2011-08-22",6212.66,6352.27,6212.66,6352.27,742570],["2011-08-23",6491.88,6631.49,6422.08,6491.88,1502610],["2011-08-24",6631.49,6701.3,6282.47,6282.47,712870],["2011-08-25",6422.08,6491.88,6282.47,6422.08,675310],["2011-08-26",6422.08,6631.49,6352.27,6352.27,737790],["2011-08-29",6491.88,6631.49,6422.08,6631.49,981010],["2011-08-30",6910.71,6910.71,6840.91,6910.71,1559250],["2011-08-31",6910.71,7189.93,6910.71,7189.93,1514640],["2011-09-01",7538.96,7538.96,7538.96,7538.96,676580],["2011-09-05",7678.57,7818.18,7329.54,7469.15,2579330],["2011-09-06",7329.54,7538.96,7189.93,7259.74,1990770],["2011-09-07",7469.15,7608.76,7469.15,7608.76,2235260],["2011-09-08",7957.79,7957.79,7818.18,7887.98,2205490],["2011-09-09",7678.57,8027.59,7678.57,7818.18,1063090],["2011-09-12",7748.37,7957.79,7678.57,7818.18,1291710],["2011-09-13",7957.79,8167.21,7748.37,8167.21,3107930],["2011-09-14",8167.21,8306.82,7818.18,7818.18,1810890],["2011-09-15",7678.57,7887.98,7469.15,7678.57,1198200],["2011-09-16",7748.37,7748.37,7329.54,7469.15,2084150],["2011-09-19",7329.54,7678.57,7329.54,7678.57,823710],["2011-09-20",7469.15,7678.57,7399.35,7469.15,1217300],["2011-09-21",7608.76,7678.57,7329.54,7399.35,898000],["2011-09-22",7469.15,7678.57,7399.35,7678.57,1053040],["2011-09-23",7469.15,7608.76,7399.35,7538.96,505800],["2011-09-26",7608.76,7608.76,7329.54,7399.35,741020],["2011-09-27",7399.35,7538.96,7329.54,7329.54,683500],["2011-09-28",7469.15,7469.15,7329.54,7329.54,529750],["2011-09-29",7189.93,7259.74,6980.52,7050.32,1463840],["2011-09-30",6980.52,7050.32,6910.71,6910.71,647980],["2011-10-03",6771.1,6840.91,6631.49,6631.49,712620],["2011-10-04",6561.69,6701.3,6422.08,6491.88,1108960],["2011-10-05",6701.3,6701.3,6491.88,6561.69,1680110],["2011-10-06",6631.49,6840.91,6631.49,6840.91,1025610],["2011-10-07",6910.71,6980.52,6701.3,6701.3,546780],["2011-10-10",6701.3,6701.3,6491.88,6631.49,429780],["2011-10-11",6701.3,6701.3,6561.69,6561.69,561220],["2011-10-12",6491.88,6491.88,6282.47,6422.08,1065690],["2011-10-13",6422.08,6561.69,6352.27,6491.88,699780],["2011-10-14",6491.88,6631.49,6491.88,6561.69,391890],["2011-10-17",6561.69,6631.49,6352.27,6352.27,620080],["2011-10-18",6282.47,6282.47,6142.86,6212.66,915620],["2011-10-19",6282.47,6422.08,6212.66,6282.47,605210],["2011-10-20",6282.47,6352.27,6212.66,6212.66,296050],["2011-10-21",6352.27,6491.88,6282.47,6491.88,2000990],["2011-10-24",6561.69,6701.3,6491.88,6491.88,594380],["2011-10-25",6352.27,6491.88,6352.27,6422.08,349520],["2011-10-26",6422.08,6491.88,6422.08,6491.88,490050],["2011-10-27",6561.69,6561.69,6422.08,6422.08,574320],["2011-10-28",6561.69,6701.3,6422.08,6701.3,1266400],["2011-10-31",6980.52,6980.52,6771.1,6771.1,1214950],["2011-11-01",6701.3,6840.91,6631.49,6631.49,845920],["2011-11-02",6422.08,6491.88,6352.27,6352.27,851600],["2011-11-03",6422.08,6422.08,6282.47,6352.27,681560],["2011-11-04",6422.08,6422.08,6212.66,6282.47,952230],["2011-11-07",6282.47,6282.47,6003.24,6073.05,1371200],["2011-11-08",6003.24,6142.86,5933.44,6073.05,1772120],["2011-11-09",6073.05,6142.86,5933.44,5933.44,415010],["2011-11-10",5863.63,5863.63,5724.02,5793.83,631930],["2011-11-11",5793.83,5863.63,5584.41,5654.22,990870],["2011-11-14",5724.02,5724.02,5444.8,5444.8,879690],["2011-11-15",5514.61,5584.41,5305.19,5305.19,738310],["2011-11-16",5305.19,5514.61,5305.19,5514.61,932360],["2011-11-17",5514.61,5514.61,5375.0,5444.8,652850],["2011-11-18",5305.19,5375.0,5235.39,5235.39,832840],["2011-11-21",5165.58,5305.19,5025.97,5025.97,503120],["2011-11-22",4956.17,5165.58,4886.36,5025.97,605640],["2011-11-23",5095.78,5165.58,5025.97,5095.78,664870],["2011-11-24",5095.78,5235.39,5095.78,5095.78,558830],["2011-11-25",5095.78,5165.58,5025.97,5095.78,287590],["2011-11-28",5165.58,5305.19,5165.58,5235.39,1415780],["2011-11-29",5235.39,5235.39,5095.78,5095.78,344460],["2011-11-30",5165.58,5165.58,4956.17,5025.97,689250],["2011-12-01",5095.78,5095.78,4956.17,5095.78,698570],["2011-12-02",5095.78,5165.58,5025.97,5095.78,1135840],["2011-12-05",5165.58,5305.19,5165.58,5305.19,1342740],["2011-12-06",5514.61,5514.61,5444.8,5444.8,3064210],["2011-12-07",5375.0,5654.22,5375.0,5514.61,1116740],["2011-12-08",5444.8,5654.22,5444.8,5444.8,1925540],["2011-12-09",5375.0,5444.8,5235.39,5305.19,1254830],["2011-12-12",5235.39,5305.19,5095.78,5095.78,1732160],["2011-12-13",5025.97,5235.39,5025.97,5095.78,1000950],["2011-12-14",5165.58,5165.58,5025.97,5095.78,899120],["2011-12-15",5025.97,5025.97,4886.36,5025.97,1576700],["2011-12-16",5095.78,5235.39,5025.97,5235.39,1532720],["2011-12-19",5235.39,5444.8,5235.39,5235.39,1285450],["2011-12-20",5165.58,5305.19,5025.97,5095.78,4474980],["2011-12-21",5165.58,5165.58,5025.97,5165.58,389450],["2011-12-22",5095.78,5165.58,4956.17,4956.17,865480],["2011-12-23",4886.36,4956.17,4746.75,4746.75,1273010],["2011-12-26",4816.56,4816.56,4537.34,4537.34,717170],["2011-12-27",4397.73,4537.34,4327.92,4327.92,509130],["2011-12-28",4258.12,4537.34,4258.12,4537.34,753300],["2011-12-29",4537.34,4537.34,4327.92,4397.73,1038540],["2011-12-30",4467.53,4607.14,4397.73,4537.34,1241120],["2012-01-03",4746.75,4746.75,4746.75,4746.75,861720],["2012-01-04",4886.36,4886.36,4676.95,4746.75,2246540],["2012-01-05",4537.34,4746.75,4537.34,4537.34,560650],["2012-01-06",4537.34,4607.14,4397.73,4607.14,1943840],["2012-01-09",4467.53,4676.95,4467.53,4537.34,1293020],["2012-01-10",4537.34,4746.75,4537.34,4746.75,2426150],["2012-01-11",4816.56,4816.56,4607.14,4607.14,1068460],["2012-01-12",4467.53,4607.14,4467.53,4607.14,1930190],["2012-01-13",4607.14,4676.95,4537.34,4607.14,222180],["2012-01-16",4607.14,4816.56,4607.14,4746.75,912720],["2012-01-17",4676.95,4746.75,4607.14,4607.14,1348530],["2012-01-18",4676.95,4746.75,4607.14,4676.95,207650],["2012-01-19",4676.95,4886.36,4607.14,4886.36,872020],["2012-01-20",4886.36,4956.17,4816.56,4816.56,327900],["2012-01-30",4816.56,4956.17,4676.95,4886.36,491520],["2012-01-31",5025.97,5095.78,4956.17,4956.17,1287400],["2012-02-01",5025.97,5165.58,4886.36,5165.58,1952000],["2012-02-02",5375.0,5375.0,5305.19,5375.0,520980],["2012-02-03",5584.41,5584.41,5375.0,5375.0,3292260],["2012-02-06",5444.8,5584.41,5235.39,5584.41,1747760],["2012-02-07",5724.02,5724.02,5444.8,5654.22,1541050],["2012-02-08",5724.02,5933.44,5654.22,5933.44,1394210],["2012-02-09",6003.24,6212.66,5933.44,5933.44,2024980],["2012-02-10",5863.63,5933.44,5654.22,5654.22,3015200],["2012-02-13",5584.41,5584.41,5375.0,5375.0,1325030],["2012-02-14",5305.19,5584.41,5305.19,5584.41,1150260],["2012-02-15",5654.22,5654.22,5444.8,5584.41,1453230],["2012-02-16",5514.61,5724.02,5444.8,5654.22,1237870],["2012-02-17",5793.83,5933.44,5724.02,5933.44,6401380],["2012-02-20",6212.66,6212.66,6212.66,6212.66,3942830],["2012-02-21",6491.88,6491.88,6282.47,6282.47,4136750],["2012-02-22",6282.47,6561.69,6282.47,6561.69,3395740],["2012-02-23",6771.1,6840.91,6631.49,6840.91,2010270],["2012-02-24",6910.71,7120.13,6840.91,6980.52,5927600],["2012-02-27",6980.52,7259.74,6701.3,7120.13,2935910],["2012-02-28",7050.32,7050.32,6771.1,6771.1,3336320],["2012-02-29",6771.1,6840.91,6491.88,6840.91,2116540],["2012-03-01",6840.91,6910.71,6631.49,6771.1,1000700],["2012-03-02",6840.91,7050.32,6771.1,7050.32,2462120],["2012-03-05",7399.35,7399.35,7399.35,7399.35,302680],["2012-03-06",7748.37,7748.37,7399.35,7748.37,5940110],["2012-03-07",7678.57,8097.4,7469.15,8097.4,2487680],["2012-03-08",7887.98,8376.62,7748.37,7748.37,2301280],["2012-03-09",7818.18,8027.59,7538.96,7887.98,1324830],["2012-03-12",7887.98,7887.98,7538.96,7538.96,2046760],["2012-03-13",7469.15,7818.18,7329.54,7608.76,1727630],["2012-03-14",7678.57,7748.37,7259.74,7259.74,2117370],["2012-03-15",7120.13,7608.76,6910.71,7608.76,3124750],["2012-03-16",7818.18,7957.79,7329.54,7329.54,4707430],["2012-03-19",7259.74,7538.96,7259.74,7399.35,2607800],["2012-03-20",7399.35,7538.96,7329.54,7538.96,2786590],["2012-03-21",7678.57,7887.98,7608.76,7818.18,3813990],["2012-03-22",7818.18,7887.98,7538.96,7748.37,4594000],["2012-03-23",7818.18,8027.59,7748.37,7957.79,2388780],["2012-03-26",8027.59,8097.4,7818.18,7957.79,2676470],["2012-03-27",8306.82,8306.82,8027.59,8027.59,4869990],["2012-03-28",8027.59,8097.4,7748.37,7957.79,1859080],["2012-03-29",7957.79,8027.59,7608.76,7608.76,2355580],["2012-03-30",7608.76,7887.98,7329.54,7678.57,1788570],["2012-04-03",7818.18,7957.79,7678.57,7887.98,1126980],["2012-04-04",7957.79,7957.79,7608.76,7608.76,1264560],["2012-04-05",7538.96,7818.18,7469.15,7678.57,1516690],["2012-04-06",7818.18,7957.79,7748.37,7748.37,2718630],["2012-04-09",7818.18,7957.79,7748.37,7818.18,4139910],["2012-04-10",8181.82,8181.82,8181.82,8181.82,1229320],["2012-04-11",8545.45,8545.45,8545.45,8545.45,1123210],["2012-04-12",8909.09,8909.09,8909.09,8909.09,611340],["2012-04-13",9272.73,9272.73,8909.09,8909.09,6929510],["2012-04-16",8818.18,9272.73,8818.18,9181.82,3767120],["2012-04-17",9181.82,9272.73,9000.0,9000.0,2748640],["2012-04-18",9000.0,9090.91,8818.18,8818.18,2916230],["2012-04-19",8727.27,8818.18,8454.55,8454.55,2581160],["2012-04-20",8454.55,8636.36,8181.82,8454.55,1590620],["2012-04-23",8545.45,8818.18,8454.55,8454.55,1524780],["2012-04-24",8454.55,8636.36,8272.73,8545.45,2865260],["2012-04-25",8636.36,8818.18,8545.45,8727.27,3869330],["2012-04-26",8727.27,8727.27,8454.55,8454.55,1830960],["2012-04-27",8545.45,8636.36,8363.64,8545.45,3529400],["2012-05-02",8545.45,8545.45,8181.82,8272.73,3239300],["2012-05-03",8181.82,8272.73,8000.0,8181.82,2840430],["2012-05-04",8181.82,8363.64,8090.91,8272.73,3050830],["2012-05-07",8363.64,8454.55,8181.82,8363.64,2964380],["2012-05-08",8363.64,8727.27,8181.82,8454.55,5989510],["2012-05-09",8454.55,8545.45,8363.64,8363.64,2472620],["2012-05-10",8454.55,8727.27,8363.64,8545.45,4207180],["2012-05-11",8636.36,8636.36,8272.73,8272.73,1375270],["2012-05-14",8181.82,8272.73,7909.09,7909.09,2794160],["2012-05-15",7727.27,7909.09,7545.45,7545.45,2322540],["2012-05-16",7636.36,7727.27,7181.82,7272.73,2119100],["2012-05-17",7363.64,7454.55,6909.09,6909.09,1746810],["2012-05-18",6727.27,6909.09,6636.36,6636.36,3323540],["2012-05-21",6727.27,6909.09,6727.27,6909.09,2001050],["2012-05-22",7090.91,7181.82,6909.09,7181.82,4540760],["2012-05-23",7181.82,7272.73,6909.09,6909.09,1500870],["2012-05-24",6818.18,7000.0,6636.36,6727.27,1329090],["2012-05-25",6909.09,7000.0,6909.09,7000.0,1747140],["2012-05-28",7272.73,7272.73,7000.0,7181.82,3825370],["2012-05-29",7090.91,7181.82,6909.09,7000.0,1295110],["2012-05-30",7090.91,7181.82,6909.09,6909.09,1267910],["2012-05-31",6727.27,6909.09,6727.27,6727.27,1344670],["2012-06-01",6818.18,6909.09,6727.27,6727.27,1530730],["2012-06-04",6636.36,6727.27,6454.55,6454.55,2087030],["2012-06-05",6454.55,6636.36,6272.73,6545.45,2266730],["2012-06-06",6454.55,6818.18,6454.55,6727.27,1782010],["2012-06-07",6818.18,7000.0,6727.27,7000.0,5404230],["2012-06-08",7272.73,7272.73,6909.09,7000.0,2894460],["2012-06-11",7000.0,7181.82,6909.09,7000.0,1694580],["2012-06-12",6909.09,6909.09,6727.27,6727.27,1736440],["2012-06-13",6727.27,6818.18,6545.45,6636.36,3368020],["2012-06-14",6545.45,6727.27,6454.55,6545.45,1312370],["2012-06-15",6636.36,6818.18,6545.45,6818.18,2845390],["2012-06-18",7000.0,7090.91,6818.18,6909.09,3525840],["2012-06-19",6818.18,6909.09,6636.36,6727.27,2614443],["2012-06-20",6727.27,6818.18,6636.36,6727.27,1148540],["2012-06-21",6727.27,6818.18,6636.36,6636.36,1210360],["2012-06-22",6636.36,6727.27,6545.45,6545.45,1564000],["2012-06-25",6545.45,6636.36,6272.73,6363.64,2348950],["2012-06-26",6272.73,6363.64,6181.82,6181.82,2085200],["2012-06-27",6272.73,6363.64,6090.91,6090.91,1427620],["2012-06-28",6181.82,6181.82,6000.0,6181.82,1074520],["2012-06-29",6181.82,6363.64,6181.82,6272.73,987010],["2012-07-02",6272.73,6363.64,6090.91,6090.91,1101340],["2012-07-03",6090.91,6181.82,5818.18,6000.0,1534870],["2012-07-04",6090.91,6090.91,5818.18,5818.18,893990],["2012-07-05",5818.18,6000.0,5727.27,6000.0,1561190],["2012-07-06",6000.0,6272.73,6000.0,6090.91,2618860],["2012-07-09",6000.0,6090.91,5818.18,5909.09,1261750],["2012-07-10",5818.18,6000.0,5727.27,5818.18,716520],["2012-07-11",5818.18,6000.0,5818.18,6000.0,803580],["2012-07-12",6000.0,6181.82,5909.09,6181.82,2101510],["2012-07-13",6090.91,6454.55,6090.91,6363.64,3583780],["2012-07-16",6363.64,6454.55,6090.91,6090.91,1748990],["2012-07-17",6000.0,6363.64,6000.0,6272.73,1751810],["2012-07-18",6272.73,6363.64,6090.91,6181.82,1132780],["2012-07-19",6181.82,6454.55,6090.91,6454.55,4243270],["2012-07-20",6636.36,6727.27,6545.45,6727.27,9882150],["2012-07-23",6636.36,6818.18,6545.45,6545.45,1999410],["2012-07-24",6454.55,6636.36,6363.64,6363.64,2594270],["2012-07-25",6272.73,6454.55,6181.82,6181.82,2634050],["2012-07-26",6272.73,6363.64,6090.91,6272.73,3167840],["2012-07-27",6363.64,6363.64,6000.0,6090.91,2690120],["2012-07-30",6000.0,6181.82,6000.0,6090.91,1196940],["2012-07-31",6181.82,6272.73,6090.91,6090.91,1325900],["2012-08-01",6090.91,6181.82,5909.09,6090.91,1722550],["2012-08-02",6090.91,6181.82,6090.91,6090.91,1256400],["2012-08-03",6090.91,6181.82,6090.91,6090.91,404120],["2012-08-06",6181.82,6363.64,6181.82,6363.64,2098600],["2012-08-07",6272.73,6363.64,6181.82,6181.82,1032660],["2012-08-08",6272.73,6272.73,6181.82,6272.73,1444080],["2012-08-09",6272.73,6454.55,6272.73,6363.64,2216140],["2012-08-10",6272.73,6363.64,6181.82,6363.64,1272500],["2012-08-13",6272.73,6272.73,6181.82,6181.82,323440],["2012-08-14",6181.82,6363.64,6181.82,6272.73,1061380],["2012-08-15",6272.73,6363.64,6090.91,6181.82,2285350],["2012-08-16",6181.82,6181.82,6090.91,6090.91,834650],["2012-08-17",6090.91,6181.82,6090.91,6181.82,1259220],["2012-08-20",6181.82,6272.73,6090.91,6090.91,1394220],["2012-08-21",6090.91,6090.91,5818.18,5818.18,3848200],["2012-08-22",5636.36,5818.18,5545.45,5545.45,4146130],["2012-08-23",5272.73,5454.55,5272.73,5272.73,1179920],["2012-08-24",5090.91,5454.55,5090.91,5454.55,5775920],["2012-08-27",5363.64,5363.64,5181.82,5181.82,1627650],["2012-08-28",5090.91,5272.73,5000.0,5181.82,1562100],["2012-08-29",5272.73,5363.64,5272.73,5363.64,1633110],["2012-08-30",5272.73,5454.55,5272.73,5363.64,1004580],["2012-08-31",5363.64,5454.55,5181.82,5181.82,1517020],["2012-09-04",5181.82,5363.64,5181.82,5363.64,2432240],["2012-09-05",5363.64,5454.55,5272.73,5272.73,2692300],["2012-09-06",5272.73,5272.73,5090.91,5181.82,1015160],["2012-09-07",5181.82,5272.73,5090.91,5181.82,1640980],["2012-09-10",5000.0,5090.91,5000.0,5000.0,1089970],["2012-09-11",4818.18,4818.18,4818.18,4818.18,557080],["2012-09-12",4636.36,4909.09,4636.36,4636.36,4829960],["2012-09-13",4545.45,4636.36,4454.55,4545.45,2242440],["2012-09-14",4727.27,4727.27,4636.36,4727.27,2628470],["2012-09-17",4727.27,4818.18,4636.36,4727.27,1339460],["2012-09-18",4636.36,4727.27,4545.45,4545.45,1736840],["2012-09-19",4363.64,4454.55,4363.64,4363.64,3865840],["2012-09-20",4272.73,4363.64,4181.82,4181.82,2469910],["2012-09-21",4272.73,4363.64,4000.0,4363.64,3269790],["2012-09-24",4272.73,4272.73,4181.82,4181.82,1134590],["2012-09-25",4090.91,4181.82,4000.0,4000.0,994760],["2012-09-26",4090.91,4181.82,4000.0,4181.82,1796370],["2012-09-27",4181.82,4272.73,4090.91,4090.91,1723320],["2012-09-28",4090.91,4181.82,4000.0,4090.91,1097980],["2012-10-01",4090.91,4181.82,3909.09,3909.09,1772630],["2012-10-02",3818.18,4000.0,3727.27,3727.27,2431710],["2012-10-03",3727.27,3727.27,3545.45,3545.45,2643270],["2012-10-04",3545.45,3636.36,3454.55,3545.45,1861010],["2012-10-05",3545.45,3636.36,3454.55,3636.36,2256670],["2012-10-08",3636.36,3818.18,3636.36,3727.27,3426820],["2012-10-09",3727.27,3727.27,3545.45,3636.36,1842170],["2012-10-10",3545.45,3818.18,3545.45,3818.18,5268930],["2012-10-11",4000.0,4000.0,3909.09,4000.0,3505150],["2012-10-12",4090.91,4181.82,4000.0,4181.82,10654040],["2012-10-15",4090.91,4181.82,4000.0,4000.0,5749970],["2012-10-16",4000.0,4181.82,4000.0,4181.82,2832370],["2012-10-17",4272.73,4363.64,4181.82,4272.73,3548330],["2012-10-18",4272.73,4454.55,4181.82,4454.55,7111430],["2012-10-19",4454.55,4545.45,4272.73,4272.73,5946850],["2012-10-22",4181.82,4181.82,4090.91,4090.91,1765560],["2012-10-23",4000.0,4090.91,3909.09,3909.09,4829540],["2012-10-24",3909.09,4000.0,3818.18,3909.09,2178380],["2012-10-25",3818.18,3909.09,3727.27,3727.27,5186760],["2012-10-26",3636.36,3909.09,3636.36,3727.27,1360410],["2012-10-29",3727.27,3909.09,3636.36,3909.09,2932890],["2012-10-30",4000.0,4000.0,3727.27,3818.18,2536380],["2012-10-31",3818.18,3818.18,3727.27,3818.18,1568090],["2012-11-01",3727.27,3909.09,3727.27,3727.27,1888320],["2012-11-02",3545.45,3636.36,3545.45,3545.45,3987830],["2012-11-05",3545.45,3636.36,3454.55,3454.55,2255170],["2012-11-06",3545.45,3545.45,3363.64,3454.55,2616540],["2012-11-07",3454.55,3545.45,3363.64,3545.45,3210040],["2012-11-08",3545.45,3636.36,3454.55,3545.45,1151800],["2012-11-09",3545.45,3636.36,3454.55,3636.36,1295490],["2012-11-12",3636.36,3818.18,3545.45,3727.27,2844040],["2012-11-13",3727.27,3727.27,3545.45,3636.36,1739630],["2012-11-14",3636.36,3727.27,3545.45,3636.36,868480],["2012-11-15",3636.36,3636.36,3454.55,3545.45,1992500],["2012-11-16",3545.45,3636.36,3454.55,3545.45,1740080],["2012-11-19",3545.45,3636.36,3454.55,3545.45,554750],["2012-11-20",3545.45,3636.36,3545.45,3636.36,2792750],["2012-11-21",3636.36,3727.27,3545.45,3545.45,769720],["2012-11-22",3545.45,3636.36,3545.45,3545.45,456760],["2012-11-23",3545.45,3636.36,3454.55,3545.45,1219340],["2012-11-26",3545.45,3636.36,3454.55,3545.45,722320],["2012-11-27",3545.45,3545.45,3454.55,3545.45,452010],["2012-11-28",3545.45,3545.45,3454.55,3454.55,540830],["2012-11-29",3545.45,3545.45,3454.55,3545.45,478910],["2012-11-30",3454.55,3545.45,3454.55,3454.55,850530],["2012-12-03",3454.55,3545.45,3363.64,3545.45,729300],["2012-12-04",3545.45,3636.36,3454.55,3545.45,2173100],["2012-12-05",3636.36,3636.36,3545.45,3636.36,2975280],["2012-12-06",3636.36,3727.27,3545.45,3636.36,1002370],["2012-12-07",3636.36,3727.27,3545.45,3636.36,1032080],["2012-12-10",3636.36,3818.18,3545.45,3727.27,2807940],["2012-12-11",3727.27,3818.18,3636.36,3727.27,1543170],["2012-12-12",3727.27,3909.09,3636.36,3818.18,2667630],["2012-12-13",3818.18,3909.09,3727.27,3727.27,2526220],["2012-12-14",3727.27,3818.18,3636.36,3636.36,1227600],["2012-12-17",3727.27,3818.18,3727.27,3818.18,3056140],["2012-12-18",3909.09,4000.0,3818.18,3818.18,4152440],["2012-12-19",3909.09,4000.0,3909.09,4000.0,2862950],["2012-12-20",4090.91,4181.82,4090.91,4090.91,8854270],["2012-12-21",4000.0,4181.82,4000.0,4090.91,5766690],["2012-12-24",4090.91,4181.82,4000.0,4090.91,1685710],["2012-12-25",4090.91,4181.82,4000.0,4000.0,1638870],["2012-12-26",4000.0,4181.82,3909.09,4181.82,4386260],["2012-12-27",4181.82,4363.64,4090.91,4181.82,3567460],["2012-12-28",4181.82,4272.73,4090.91,4272.73,1832380],["2013-01-02",4363.64,4454.55,4363.64,4454.55,4169370],["2013-01-03",4636.36,4636.36,4454.55,4545.45,11392920],["2013-01-04",4545.45,4727.27,4454.55,4727.27,3980590],["2013-01-07",4909.09,4909.09,4818.18,4909.09,1077160],["2013-01-08",5090.91,5090.91,5090.91,5090.91,765950],["2013-01-09",5272.73,5272.73,4909.09,4909.09,12893570],["2013-01-10",5000.0,5090.91,4909.09,5090.91,8210030],["2013-01-11",5272.73,5272.73,5181.82,5272.73,3583280],["2013-01-14",5363.64,5454.55,5272.73,5454.55,8745210],["2013-01-15",5454.55,5818.18,5454.55,5818.18,7690700],["2013-01-16",6000.0,6181.82,6000.0,6181.82,3609080],["2013-01-17",6454.55,6545.45,6181.82,6272.73,10702380],["2013-01-18",6090.91,6272.73,5909.09,5909.09,10719700],["2013-01-21",5909.09,6272.73,5636.36,6272.73,6048220],["2013-01-22",6363.64,6636.36,5909.09,6000.0,4796630],["2013-01-23",6090.91,6181.82,5636.36,5818.18,3388980],["2013-01-24",5909.09,6181.82,5727.27,6090.91,3283200],["2013-01-25",6272.73,6454.55,6181.82,6454.55,10669400],["2013-01-28",6636.36,6818.18,6636.36,6818.18,6677640],["2013-01-29",7181.82,7272.73,7000.0,7272.73,10381500],["2013-01-30",7636.36,7727.27,7454.55,7727.27,6553050],["2013-01-31",7818.18,8181.82,7545.45,7727.27,12002890],["2013-02-01",7636.36,7909.09,7363.64,7909.09,8190290],["2013-02-04",8181.82,8454.55,8090.91,8454.55,6507430],["2013-02-05",8181.82,8818.18,8090.91,8181.82,5724320],["2013-02-06",8272.73,8636.36,8000.0,8272.73,6785980],["2013-02-07",8454.55,8454.55,8000.0,8181.82,6392990],["2013-02-08",8090.91,8727.27,8090.91,8272.73,6191540],["2013-02-18",8363.64,8363.64,8000.0,8000.0,4598630],["2013-02-19",8000.0,8545.45,7818.18,8454.55,8394350],["2013-02-20",8454.55,8727.27,8363.64,8636.36,4831630],["2013-02-21",8636.36,8818.18,8090.91,8090.91,6580200],["2013-02-22",8181.82,8363.64,7545.45,7636.36,8360410],["2013-02-25",7727.27,7818.18,7454.55,7636.36,3665390],["2013-02-26",7636.36,7636.36,7181.82,7181.82,5482480],["2013-02-27",7000.0,7090.91,6727.27,6727.27,10192130],["2013-02-28",6909.09,7181.82,6909.09,7181.82,5234210],["2013-03-01",7272.73,7636.36,7181.82,7181.82,3470860],["2013-03-04",7000.0,7000.0,6727.27,6727.27,4918870],["2013-03-05",6272.73,6727.27,6272.73,6272.73,7003140],["2013-03-06",6454.55,6636.36,6272.73,6545.45,2820450],["2013-03-07",6545.45,6727.27,6272.73,6363.64,3251180],["2013-03-08",6454.55,6636.36,6454.55,6454.55,2654500],["2013-03-11",6636.36,6818.18,6272.73,6818.18,3718580],["2013-03-12",7090.91,7272.73,6818.18,7090.91,5697490],["2013-03-13",7090.91,7181.82,6727.27,6818.18,2611590],["2013-03-14",7000.0,7181.82,6909.09,7000.0,3444390],["2013-03-15",7090.91,7181.82,6909.09,7090.91,3739360],["2013-03-18",7090.91,7181.82,6727.27,6727.27,2814460],["2013-03-19",6727.27,6818.18,6454.55,6727.27,2364220],["2013-03-20",6727.27,6909.09,6636.36,6909.09,1980970],["2013-03-21",6909.09,7000.0,6727.27,6727.27,2359040],["2013-03-22",6727.27,6818.18,6363.64,6636.36,3437820],["2013-03-25",6636.36,6727.27,6454.55,6545.45,1604630],["2013-03-26",6636.36,6727.27,6454.55,6545.45,1969070],["2013-03-27",6454.55,6454.55,6272.73,6363.64,2701060],["2013-03-28",6363.64,6363.64,6000.0,6090.91,4422990],["2013-03-29",5909.09,6090.91,5727.27,6000.0,3422350],["2013-04-01",5818.18,6363.64,5818.18,6363.64,3912130],["2013-04-02",6454.55,6727.27,6454.55,6636.36,4468040],["2013-04-03",6636.36,6909.09,6545.45,6727.27,5610460],["2013-04-04",6727.27,6727.27,6363.64,6363.64,3739900],["2013-04-05",6363.64,6545.45,6272.73,6454.55,3541650],["2013-04-08",6454.55,6545.45,6272.73,6272.73,3515590],["2013-04-09",6272.73,6636.36,6181.82,6454.55,3627300],["2013-04-10",6454.55,6636.36,6181.82,6181.82,3429710],["2013-04-11",6272.73,6363.64,6090.91,6181.82,2108990],["2013-04-12",6181.82,6272.73,5818.18,5909.09,4297220],["2013-04-15",5909.09,5909.09,5545.45,5545.45,3455930],["2013-04-16",5545.45,5636.36,5272.73,5545.45,3515520],["2013-04-17",5636.36,5727.27,5454.55,5545.45,1603840],["2013-04-18",5545.45,5545.45,5272.73,5363.64,1584390],["2013-04-22",5363.64,5363.64,5000.0,5090.91,3548100],["2013-04-23",5181.82,5363.64,5181.82,5363.64,3306050],["2013-04-24",5454.55,5727.27,5363.64,5727.27,4034710],["2013-04-25",5909.09,6000.0,5818.18,5818.18,3031770],["2013-04-26",5818.18,5818.18,5545.45,5636.36,4422340],["2013-05-02",5545.45,5818.18,5545.45,5636.36,1478890],["2013-05-03",5636.36,5818.18,5545.45,5818.18,1697810],["2013-05-06",6000.0,6181.82,6000.0,6181.82,4103280],["2013-05-07",6363.64,6545.45,6181.82,6272.73,6327110],["2013-05-08",6272.73,6363.64,6000.0,6000.0,2981570],["2013-05-09",6090.91,6363.64,6090.91,6363.64,5991820],["2013-05-10",6363.64,6545.45,6181.82,6272.73,2986510],["2013-05-13",6272.73,6454.55,6272.73,6363.64,3827900],["2013-05-14",6272.73,6363.64,6000.0,6090.91,5081830],["2013-05-15",6000.0,6363.64,5909.09,6090.91,2273740],["2013-05-16",6090.91,6272.73,6090.91,6181.82,1539520],["2013-05-17",6181.82,6272.73,6000.0,6090.91,2075370],["2013-05-20",6090.91,6363.64,6000.0,6181.82,3203690],["2013-05-21",6272.73,6454.55,6272.73,6272.73,5261380],["2013-05-22",6363.64,6454.55,6181.82,6181.82,2949680],["2013-05-23",6181.82,6363.64,6090.91,6090.91,4418720],["2013-05-24",6181.82,6272.73,6090.91,6181.82,2238010],["2013-05-27",6272.73,6545.45,6272.73,6545.45,10305300],["2013-05-28",6636.36,7000.0,6636.36,7000.0,10418170],["2013-05-29",7181.82,7272.73,6818.18,6909.09,5751820],["2013-05-30",6909.09,7272.73,6727.27,7272.73,6784940],["2013-05-31",7363.64,7454.55,7000.0,7000.0,5825970],["2013-06-03",6909.09,7363.64,6909.09,7000.0,6404550],["2013-06-04",7090.91,7181.82,6727.27,6727.27,6415690],["2013-06-05",6818.18,6909.09,6636.36,6818.18,3034600],["2013-06-06",6818.18,7181.82,6727.27,7090.91,5384990],["2013-06-07",7181.82,7272.73,6909.09,7000.0,3102130],["2013-06-10",7272.73,7363.64,7000.0,7090.91,6408190],["2013-06-11",7000.0,7181.82,6909.09,7000.0,3898570],["2013-06-12",7000.0,7272.73,7000.0,7090.91,5401750],["2013-06-13",7181.82,7272.73,7000.0,7181.82,4302960],["2013-06-14",7363.64,7545.45,7272.73,7363.64,7076600],["2013-06-17",7454.55,7454.55,7000.0,7000.0,5071630],["2013-06-18",7000.0,7090.91,6818.18,7000.0,4180170],["2013-06-19",7181.82,7181.82,7000.0,7000.0,2877520],["2013-06-20",7090.91,7090.91,6818.18,6909.09,3841320],["2013-06-21",6818.18,7000.0,6727.27,6727.27,10373050],["2013-06-24",6636.36,6818.18,6272.73,6363.64,6582870],["2013-06-25",6272.73,6363.64,6000.0,6000.0,6335610],["2013-06-26",6000.0,6272.73,5909.09,6090.91,3767740],["2013-06-27",6181.82,6363.64,6181.82,6363.64,3294710],["2013-06-28",6363.64,6454.55,6181.82,6181.82,2330010],["2013-07-01",6181.82,6272.73,6000.0,6090.91,1953250],["2013-07-02",6090.91,6272.73,6090.91,6181.82,4634750],["2013-07-03",6272.73,6363.64,6090.91,6181.82,5009600],["2013-07-04",6272.73,6272.73,6090.91,6090.91,1549590],["2013-07-05",6090.91,6181.82,6000.0,6090.91,1908560],["2013-07-08",6090.91,6090.91,6000.0,6000.0,1448350],["2013-07-09",6000.0,6090.91,6000.0,6000.0,991130],["2013-07-10",6090.91,6181.82,6000.0,6000.0,1324230],["2013-07-11",6000.0,6090.91,5909.09,6000.0,2292070],["2013-07-12",6090.91,6363.64,6090.91,6272.73,2898010],["2013-07-15",6363.64,6363.64,6181.82,6272.73,2092500],["2013-07-16",6272.73,6272.73,6181.82,6181.82,763750],["2013-07-17",6181.82,6363.64,6090.91,6272.73,2144630],["2013-07-18",6181.82,6363.64,6090.91,6181.82,1898120],["2013-07-19",6181.82,6272.73,6090.91,6181.82,1254410],["2013-07-22",6181.82,6181.82,6000.0,6090.91,2183740],["2013-07-23",6300.0,6400.0,6200.0,6200.0,2168430],["2013-07-24",6300.0,6300.0,6100.0,6200.0,1359700],["2013-07-25",6100.0,6300.0,6100.0,6100.0,1460620],["2013-07-26",6000.0,6200.0,5900.0,6000.0,1982810],["2013-07-29",6000.0,6100.0,5700.0,5700.0,1411270],["2013-07-30",5700.0,5900.0,5700.0,5800.0,1230640],["2013-07-31",5800.0,5900.0,5700.0,5700.0,1045290],["2013-08-01",5700.0,5900.0,5600.0,5800.0,1248460],["2013-08-02",5900.0,6000.0,5700.0,6000.0,1060470],["2013-08-05",5900.0,6000.0,5800.0,5800.0,896330],["2013-08-06",5800.0,5900.0,5700.0,5900.0,659890],["2013-08-07",5900.0,6000.0,5800.0,5900.0,1176800],["2013-08-08",5900.0,5900.0,5700.0,5700.0,1307120],["2013-08-09",5700.0,5800.0,5600.0,5600.0,633120],["2013-08-12",5600.0,5800.0,5600.0,5700.0,634610],["2013-08-13",5600.0,5700.0,5400.0,5400.0,1797290],["2013-08-14",5500.0,5700.0,5400.0,5700.0,2769300],["2013-08-15",5700.0,6000.0,5700.0,6000.0,5987460],["2013-08-16",6100.0,6400.0,6100.0,6200.0,4568470],["2013-08-19",6200.0,6400.0,6100.0,6200.0,3925340],["2013-08-20",6100.0,6300.0,6000.0,6200.0,4164000],["2013-08-21",6200.0,6200.0,5900.0,6000.0,4297440],["2013-08-22",5900.0,6100.0,5700.0,5800.0,2606230],["2013-08-23",5800.0,5900.0,5600.0,5800.0,2781150],["2013-08-26",5700.0,5900.0,5600.0,5900.0,1735180],["2013-08-27",5800.0,5900.0,5700.0,5700.0,1229760],["2013-08-28",5600.0,5700.0,5400.0,5500.0,4333630],["2013-08-29",5500.0,5700.0,5400.0,5400.0,3149790],["2013-08-30",5400.0,5700.0,5400.0,5700.0,1511150],["2013-09-03",5600.0,5700.0,5400.0,5500.0,1404140],["2013-09-04",5500.0,5600.0,5300.0,5300.0,3181370],["2013-09-05",5400.0,5600.0,5300.0,5500.0,1993110],["2013-09-06",5500.0,5600.0,5400.0,5500.0,2025880],["2013-09-09",5500.0,5600.0,5200.0,5300.0,1776520],["2013-09-10",5400.0,5500.0,5300.0,5400.0,1106270],["2013-09-11",5500.0,5600.0,5400.0,5500.0,1670370],["2013-09-12",5500.0,5600.0,5400.0,5500.0,1378970],["2013-09-13",5500.0,5600.0,5400.0,5500.0,773350],["2013-09-16",5500.0,5600.0,5400.0,5500.0,1092630],["2013-09-17",5500.0,5600.0,5400.0,5500.0,1534360],["2013-09-18",5500.0,5500.0,5200.0,5300.0,2366270],["2013-09-19",5400.0,5400.0,5300.0,5300.0,838880],["2013-09-20",5300.0,5500.0,5300.0,5500.0,2760980],["2013-09-23",5400.0,5600.0,5400.0,5600.0,2564370],["2013-09-24",5600.0,5700.0,5500.0,5600.0,2348850],["2013-09-25",5500.0,5900.0,5500.0,5900.0,7247850],["2013-09-26",6000.0,6100.0,5800.0,5900.0,3300780],["2013-09-27",5900.0,6000.0,5700.0,5800.0,1944530],["2013-09-30",5800.0,6100.0,5800.0,6100.0,4012510],["2013-10-01",6100.0,6200.0,5800.0,5900.0,6453090],["2013-10-02",5900.0,6300.0,5900.0,6200.0,9658910],["2013-10-03",6200.0,6300.0,6000.0,6200.0,4231710],["2013-10-04",6000.0,6200.0,6000.0,6100.0,2589520],["2013-10-07",6100.0,6200.0,6000.0,6100.0,3681640],["2013-10-08",6000.0,6100.0,5900.0,6000.0,3992900],["2013-10-09",6000.0,6100.0,5900.0,5900.0,4817360],["2013-10-10",6000.0,6000.0,5700.0,5700.0,3835610],["2013-10-11",5800.0,5900.0,5700.0,5800.0,2872640],["2013-10-14",5700.0,5800.0,5600.0,5700.0,1468830],["2013-10-15",5700.0,5900.0,5700.0,5800.0,2292240],["2013-10-16",5900.0,6100.0,5800.0,5900.0,5417580],["2013-10-17",6000.0,6100.0,5800.0,5900.0,3203530],["2013-10-18",5900.0,6300.0,5800.0,6300.0,11372050],["2013-10-21",6500.0,6700.0,6400.0,6400.0,11272060],["2013-10-22",6400.0,6500.0,6200.0,6400.0,4794150],["2013-10-23",6300.0,6600.0,6200.0,6500.0,7250560],["2013-10-24",6500.0,6500.0,6200.0,6200.0,5367660],["2013-10-25",6300.0,6400.0,6100.0,6300.0,5284580],["2013-10-28",6300.0,6500.0,6100.0,6100.0,7412570],["2013-10-29",6100.0,6200.0,6000.0,6100.0,5381280],["2013-10-30",6100.0,6200.0,6000.0,6100.0,4627818],["2013-10-31",6100.0,6200.0,6000.0,6100.0,2534510],["2013-11-01",6100.0,6200.0,6000.0,6200.0,2201850],["2013-11-04",6200.0,6400.0,6100.0,6200.0,5306070],["2013-11-05",6300.0,6500.0,6200.0,6300.0,6403960],["2013-11-06",6400.0,6400.0,6200.0,6300.0,3507350],["2013-11-07",6300.0,6600.0,6300.0,6400.0,9452560],["2013-11-08",6300.0,6500.0,6300.0,6400.0,3285410],["2013-11-11",6400.0,6600.0,6300.0,6600.0,6655600],["2013-11-12",6700.0,6700.0,6300.0,6400.0,8687460],["2013-11-13",6400.0,6400.0,6300.0,6300.0,3257340],["2013-11-14",6300.0,6400.0,6200.0,6300.0,3556960],["2013-11-15",6400.0,6500.0,6300.0,6300.0,3282230],["2013-11-18",6400.0,6600.0,6400.0,6500.0,7425470],["2013-11-19",6400.0,6500.0,6400.0,6400.0,2628660],["2013-11-20",6400.0,6700.0,6400.0,6700.0,11071350],["2013-11-21",6900.0,7100.0,6600.0,6600.0,15806840],["2013-11-22",6700.0,6800.0,6500.0,6700.0,5378540],["2013-11-25",6800.0,6800.0,6500.0,6500.0,4212680],["2013-11-26",6500.0,6800.0,6400.0,6700.0,6511980],["2013-11-27",6700.0,6900.0,6600.0,6700.0,4413640],["2013-11-28",6700.0,6800.0,6600.0,6700.0,3070100],["2013-11-29",6700.0,6700.0,6500.0,6600.0,4434110],["2013-12-02",6600.0,6700.0,6500.0,6600.0,2381200],["2013-12-03",6600.0,6800.0,6600.0,6700.0,5510720],["2013-12-04",6700.0,6800.0,6600.0,6700.0,4539840],["2013-12-05",6700.0,6900.0,6700.0,6800.0,8217540],["2013-12-06",6800.0,6900.0,6700.0,6700.0,3489990],["2013-12-09",6800.0,6900.0,6600.0,6600.0,3891500],["2013-12-10",6600.0,6700.0,6500.0,6600.0,4080240],["2013-12-11",6600.0,6700.0,6400.0,6400.0,6557120],["2013-12-12",6400.0,6500.0,6200.0,6400.0,3280460],["2013-12-13",6400.0,6600.0,6300.0,6400.0,2637660],["2013-12-16",6500.0,6600.0,6400.0,6500.0,2899630],["2013-12-17",6500.0,6600.0,6400.0,6500.0,1786670],["2013-12-18",6500.0,6600.0,6400.0,6400.0,2080580],["2013-12-19",6400.0,6800.0,6400.0,6600.0,9679020],["2013-12-20",6700.0,6900.0,6600.0,6600.0,10732710],["2013-12-23",6800.0,6900.0,6700.0,6700.0,6118440],["2013-12-24",6800.0,6800.0,6600.0,6600.0,4201440],["2013-12-25",6700.0,6700.0,6500.0,6600.0,4018920],["2013-12-26",6600.0,6800.0,6500.0,6700.0,10720398],["2013-12-27",6700.0,6900.0,6600.0,6600.0,5345140],["2013-12-30",6600.0,6600.0,6400.0,6400.0,4989920],["2013-12-31",6400.0,6600.0,6300.0,6600.0,3619480],["2014-01-02",6600.0,6700.0,6400.0,6500.0,2830820],["2014-01-03",6400.0,6600.0,6400.0,6500.0,2318110],["2014-01-06",6400.0,6600.0,6400.0,6600.0,2181080],["2014-01-07",6600.0,6600.0,6400.0,6500.0,3248718],["2014-01-08",6500.0,6500.0,6300.0,6400.0,4797150],["2014-01-09",6400.0,6600.0,6400.0,6500.0,5745800],["2014-01-10",6600.0,6600.0,6400.0,6500.0,3206000],["2014-01-13",6500.0,6600.0,6400.0,6400.0,3086900],["2014-01-14",6400.0,6600.0,6400.0,6500.0,4487390],["2014-01-15",6700.0,6900.0,6600.0,6900.0,23053980],["2014-01-16",7100.0,7200.0,6800.0,6800.0,7563660],["2014-01-17",6800.0,7000.0,6700.0,6700.0,7775190],["2014-01-20",6700.0,6800.0,6500.0,6600.0,8982560],["2014-01-21",6700.0,7000.0,6700.0,7000.0,14207610],["2014-01-22",7300.0,7400.0,7200.0,7300.0,19453270],["2014-01-23",7200.0,7500.0,7100.0,7300.0,6919490],["2014-01-24",7300.0,7400.0,7100.0,7200.0,6795290],["2014-01-27",7200.0,7400.0,7100.0,7300.0,5934480],["2014-02-06",7400.0,7700.0,7200.0,7600.0,7949160],["2014-02-07",7600.0,7700.0,7300.0,7400.0,7255290],["2014-02-10",7400.0,7600.0,7300.0,7500.0,6818620],["2014-02-11",7600.0,7600.0,7300.0,7300.0,15478910],["2014-02-12",7400.0,7500.0,7200.0,7400.0,7305730],["2014-02-13",7500.0,7600.0,7300.0,7600.0,9971030],["2014-02-14",7600.0,7800.0,7500.0,7600.0,9553560],["2014-02-17",7700.0,7800.0,7500.0,7700.0,11364370],["2014-02-18",7700.0,7900.0,7500.0,7800.0,12061260],["2014-02-19",7900.0,8000.0,7700.0,7900.0,7788400],["2014-02-20",7900.0,8100.0,7400.0,7500.0,16856900],["2014-02-21",7500.0,7600.0,7300.0,7500.0,7182500],["2014-02-24",7600.0,7800.0,7500.0,7800.0,5913290],["2014-02-25",7800.0,7800.0,7600.0,7700.0,6337020],["2014-02-26",7700.0,7800.0,7500.0,7700.0,6178800],["2014-02-27",7700.0,8200.0,7700.0,8000.0,25582500],["2014-02-28",8100.0,8300.0,7900.0,8300.0,7275210],["2014-03-03",8200.0,8300.0,7800.0,7900.0,7954430],["2014-03-04",7800.0,7900.0,7600.0,7800.0,9880640],["2014-03-05",7900.0,8000.0,7800.0,7900.0,7539560],["2014-03-06",7900.0,8100.0,7800.0,7900.0,5763540],["2014-03-07",8000.0,8300.0,8000.0,8200.0,15683730],["2014-03-10",8200.0,8700.0,8200.0,8700.0,18869320],["2014-03-11",9000.0,9200.0,8800.0,8900.0,9456540],["2014-03-12",8800.0,9000.0,8500.0,8600.0,11886780],["2014-03-13",8600.0,9000.0,8600.0,9000.0,14389690],["2014-03-14",9000.0,9100.0,8800.0,8900.0,8872650],["2014-03-17",9000.0,9200.0,8900.0,9000.0,9668530],["2014-03-18",9100.0,9200.0,8800.0,8900.0,15453300],["2014-03-19",9000.0,9500.0,8800.0,9500.0,18592600],["2014-03-20",9600.0,9900.0,9400.0,9700.0,11614980],["2014-03-21",9600.0,9800.0,9600.0,9600.0,11960320],["2014-03-24",9900.0,10200.0,9600.0,10000.0,13976610],["2014-03-25",10000.0,10600.0,9800.0,10000.0,19600010],["2014-03-26",10200.0,10700.0,9900.0,10000.0,24125390],["2014-03-27",10100.0,10600.0,9800.0,10600.0,15860770],["2014-03-28",10800.0,10900.0,10400.0,10600.0,9158340],["2014-03-31",10600.0,10600.0,10100.0,10100.0,11578050],["2014-04-01",10000.0,10100.0,9400.0,9500.0,21210270],["2014-04-02",9800.0,9800.0,9300.0,9700.0,13534070],["2014-04-03",9800.0,10300.0,9800.0,10300.0,12620480],["2014-04-04",10300.0,10400.0,10000.0,10100.0,8690150],["2014-04-07",10000.0,10300.0,10000.0,10200.0,7753460],["2014-04-08",10200.0,10400.0,10100.0,10200.0,8863620],["2014-04-10",10300.0,10300.0,10000.0,10100.0,8111170],["2014-04-11",10000.0,10200.0,9900.0,10100.0,8262780],["2014-04-14",10100.0,10200.0,9700.0,9800.0,7506820],["2014-04-15",9800.0,9900.0,9300.0,9400.0,11332790],["2014-04-16",9300.0,9400.0,8800.0,9000.0,14300020],["2014-04-17",9200.0,9400.0,9100.0,9300.0,6233230],["2014-04-18",9200.0,9300.0,8700.0,8700.0,6991420],["2014-04-21",8500.0,8700.0,8200.0,8300.0,6869820],["2014-04-22",8400.0,8800.0,8100.0,8800.0,7118660],["2014-04-23",8900.0,9000.0,8500.0,8500.0,4727480],["2014-04-24",8400.0,8700.0,8400.0,8500.0,3011150],["2014-04-25",8600.0,8900.0,8500.0,8700.0,5048230],["2014-04-28",8800.0,8800.0,8500.0,8500.0,4311510],["2014-04-29",8500.0,8600.0,8300.0,8400.0,3251500],["2014-05-05",8500.0,8500.0,8000.0,8100.0,5567710],["2014-05-06",7900.0,8100.0,7600.0,8000.0,6885290],["2014-05-07",8000.0,8200.0,7800.0,8000.0,3770790],["2014-05-08",7800.0,7800.0,7500.0,7500.0,8423720],["2014-05-09",7200.0,7800.0,7200.0,7600.0,8572300],["2014-05-12",7400.0,7400.0,7100.0,7100.0,5891530],["2014-05-13",6800.0,7100.0,6700.0,6700.0,7181380],["2014-05-14",6600.0,7100.0,6600.0,7100.0,6946070],["2014-05-15",7200.0,7500.0,6800.0,7100.0,7150870],["2014-05-16",7100.0,7500.0,7100.0,7500.0,6929580],["2014-05-19",7600.0,8000.0,7400.0,8000.0,9120590],["2014-05-20",8000.0,8300.0,7800.0,8100.0,5606040],["2014-05-21",8100.0,8400.0,7900.0,8300.0,6026780],["2014-05-22",8200.0,8300.0,7900.0,7900.0,7636490],["2014-05-23",7900.0,8000.0,7800.0,7900.0,4621170],["2014-05-26",7800.0,8100.0,7700.0,8000.0,3692010],["2014-05-27",8000.0,8500.0,7900.0,8400.0,8764400],["2014-05-28",8400.0,8500.0,8200.0,8300.0,3853760],["2014-05-29",8200.0,8300.0,7900.0,8000.0,5453910],["2014-05-30",8000.0,8100.0,7900.0,7900.0,3090840],["2014-06-02",7900.0,8000.0,7600.0,7700.0,4701410],["2014-06-03",7800.0,8000.0,7700.0,7800.0,2016910],["2014-06-04",7800.0,7900.0,7500.0,7800.0,3709210],["2014-06-05",7700.0,8000.0,7600.0,7900.0,2349610],["2014-06-06",7900.0,8000.0,7800.0,8000.0,2667240],["2014-06-09",8100.0,8400.0,7900.0,8100.0,7792410],["2014-06-10",8000.0,8200.0,7900.0,7900.0,2232240],["2014-06-11",7900.0,8100.0,7900.0,8000.0,4271800],["2014-06-12",8100.0,8200.0,7900.0,8000.0,4496930],["2014-06-13",8100.0,8200.0,8000.0,8100.0,4793940],["2014-06-16",8000.0,8100.0,7900.0,8000.0,4059410],["2014-06-17",8000.0,8400.0,7900.0,8300.0,9580580],["2014-06-18",8400.0,8500.0,8200.0,8200.0,5351720],["2014-06-19",8100.0,8100.0,7800.0,8100.0,6918700],["2014-06-20",8100.0,8200.0,7900.0,7900.0,6194490],["2014-06-23",7900.0,8100.0,7900.0,8000.0,4107750],["2014-06-24",8000.0,8100.0,7900.0,8000.0,1828790],["2014-06-25",8100.0,8200.0,8000.0,8100.0,4806850],["2014-06-26",8100.0,8300.0,8100.0,8100.0,7204900],["2014-06-27",8100.0,8200.0,8000.0,8100.0,2899930],["2014-06-30",8000.0,8200.0,8000.0,8000.0,2184060],["2014-07-01",8000.0,8200.0,8000.0,8100.0,4809420],["2014-07-02",8100.0,8300.0,8000.0,8200.0,7242910],["2014-07-03",8400.0,8500.0,8200.0,8500.0,11698160],["2014-07-04",8500.0,8700.0,8400.0,8500.0,7914490],["2014-07-07",8600.0,8600.0,8400.0,8500.0,6075440],["2014-07-08",8400.0,8500.0,8300.0,8500.0,6504260],["2014-07-09",8500.0,8700.0,8400.0,8500.0,8422250],["2014-07-10",8500.0,8500.0,8100.0,8300.0,6948530],["2014-07-11",8300.0,8300.0,8100.0,8200.0,4602340],["2014-07-14",8200.0,8300.0,8100.0,8100.0,3722510],["2014-07-15",8300.0,8400.0,8200.0,8300.0,4157860],["2014-07-16",8400.0,8500.0,8200.0,8200.0,5178550],["2014-07-17",8200.0,8300.0,8100.0,8300.0,3617080],["2014-07-18",8200.0,8300.0,8100.0,8300.0,2308170],["2014-07-21",8300.0,8400.0,8100.0,8100.0,3895370],["2014-07-22",8100.0,8200.0,8000.0,8100.0,3877610],["2014-07-23",8100.0,8200.0,8000.0,8000.0,2028130],["2014-07-24",8000.0,8200.0,8000.0,8100.0,2042850],["2014-07-25",8100.0,8200.0,7900.0,7900.0,3120570],["2014-07-28",7800.0,7900.0,7500.0,7600.0,6853180],["2014-07-29",7700.0,7700.0,7500.0,7700.0,2288220],["2014-07-30",7600.0,7800.0,7600.0,7600.0,2092780],["2014-07-31",7600.0,7900.0,7600.0,7800.0,3999950],["2014-08-01",7800.0,7800.0,7700.0,7700.0,1085820],["2014-08-04",7600.0,7900.0,7600.0,7800.0,1858930],["2014-08-05",7800.0,8000.0,7800.0,7900.0,3876820],["2014-08-06",8000.0,8000.0,7800.0,7800.0,2666010],["2014-08-07",7800.0,7900.0,7700.0,7900.0,1858010],["2014-08-08",7900.0,8000.0,7800.0,7900.0,4184210],["2014-08-11",8000.0,8000.0,7800.0,7800.0,1698280],["2014-08-12",7800.0,7900.0,7700.0,7800.0,1588590],["2014-08-13",7800.0,8000.0,7800.0,8000.0,3554900],["2014-08-14",8000.0,8100.0,7900.0,7900.0,4220620],["2014-08-15",8200.0,8300.0,8100.0,8100.0,9966620],["2014-08-18",8200.0,8300.0,8100.0,8100.0,5311410],["2014-08-19",8100.0,8200.0,8000.0,8000.0,4171850],["2014-08-20",8100.0,8200.0,8000.0,8200.0,6873030],["2014-08-21",8200.0,8300.0,8100.0,8100.0,6414620],["2014-08-22",8200.0,8600.0,8100.0,8500.0,17816430],["2014-08-25",8600.0,8900.0,8600.0,8700.0,14320920],["2014-08-26",8700.0,8900.0,8600.0,8600.0,6899930],["2014-08-27",8600.0,9000.0,8600.0,8800.0,15962830],["2014-08-28",8800.0,9000.0,8800.0,8800.0,8451080],["2014-08-29",8800.0,9300.0,8700.0,9200.0,11762690],["2014-09-03",9400.0,9700.0,9300.0,9300.0,12722950],["2014-09-04",9300.0,9400.0,9100.0,9300.0,10896250],["2014-09-05",9300.0,9400.0,9200.0,9300.0,7174290],["2014-09-08",9400.0,9500.0,9300.0,9400.0,7733740],["2014-09-09",9400.0,9400.0,8800.0,8800.0,19171070],["2014-09-10",8700.0,8800.0,8400.0,8600.0,14516870],["2014-09-11",8800.0,9200.0,8600.0,9200.0,12378850],["2014-09-12",9200.0,9300.0,9000.0,9100.0,5877380],["2014-09-15",9000.0,9100.0,8700.0,8800.0,10983110],["2014-09-16",8700.0,8900.0,8500.0,8800.0,7862400],["2014-09-17",8900.0,9000.0,8700.0,8800.0,6462470],["2014-09-18",8800.0,8900.0,8400.0,8500.0,7583680],["2014-09-19",8500.0,8700.0,8400.0,8400.0,14164150],["2014-09-22",8600.0,8700.0,8400.0,8400.0,4197620],["2014-09-23",8500.0,8900.0,8400.0,8700.0,7780960],["2014-09-24",8600.0,8700.0,8500.0,8600.0,5279950],["2014-09-25",8700.0,8700.0,8500.0,8700.0,4935090],["2014-09-26",8800.0,9000.0,8700.0,8700.0,9736100],["2014-09-29",8900.0,8900.0,8700.0,8700.0,4029590],["2014-09-30",8700.0,8900.0,8600.0,8800.0,7045980],["2014-10-01",8900.0,9200.0,8900.0,9000.0,13576450],["2014-10-02",9000.0,9200.0,9000.0,9000.0,7811130],["2014-10-03",9100.0,9500.0,9100.0,9200.0,15474450],["2014-10-06",9200.0,9400.0,9200.0,9300.0,9029730],["2014-10-07",9300.0,9600.0,9200.0,9400.0,12861890],["2014-10-08",9300.0,9400.0,9100.0,9100.0,9488520],["2014-10-09",9200.0,9300.0,9100.0,9100.0,7012560],["2014-10-10",9100.0,9200.0,8900.0,8900.0,7399130],["2014-10-13",8900.0,9100.0,8800.0,8900.0,4361210],["2014-10-14",8900.0,9100.0,8800.0,8800.0,5525850],["2014-10-15",8800.0,8900.0,8700.0,8800.0,5465430],["2014-10-16",8700.0,8800.0,8300.0,8400.0,8465480],["2014-10-17",8500.0,8600.0,8200.0,8600.0,7476660],["2014-10-20",8600.0,8700.0,8500.0,8500.0,3906200],["2014-10-21",8500.0,8700.0,8500.0,8600.0,3628080],["2014-10-22",8700.0,8800.0,8600.0,8800.0,3956750],["2014-10-23",8700.0,8800.0,8500.0,8500.0,5393930],["2014-10-24",8500.0,8700.0,8400.0,8500.0,3236400],["2014-10-27",8400.0,8500.0,8000.0,8100.0,6687130],["2014-10-28",8100.0,8300.0,8100.0,8200.0,4923650],["2014-10-29",8300.0,8600.0,8300.0,8500.0,4526270],["2014-10-30",8400.0,8600.0,8400.0,8400.0,3190740],["2014-10-31",8400.0,8700.0,8400.0,8700.0,5487510],["2014-11-03",8800.0,8900.0,8600.0,8700.0,4518070],["2014-11-04",8700.0,8800.0,8600.0,8600.0,3304070],["2014-11-05",8600.0,8700.0,8400.0,8500.0,4510100],["2014-11-06",8500.0,8700.0,8500.0,8500.0,1988070],["2014-11-07",8600.0,8700.0,8500.0,8700.0,3507400],["2014-11-10",8800.0,8800.0,8600.0,8700.0,3607980],["2014-11-11",8700.0,9000.0,8600.0,8800.0,11942800],["2014-11-12",8800.0,9200.0,8800.0,9200.0,11077390],["2014-11-13",9200.0,9300.0,9000.0,9000.0,7413640],["2014-11-14",9000.0,9100.0,8800.0,8900.0,7821590],["2014-11-17",8900.0,9000.0,8800.0,8800.0,5051110],["2014-11-18",8900.0,8900.0,8700.0,8700.0,5585200],["2014-11-19",8700.0,8800.0,8600.0,8700.0,4355990],["2014-11-20",8800.0,9100.0,8700.0,9000.0,6025570],["2014-11-21",9000.0,9100.0,8700.0,8800.0,5641940],["2014-11-24",8700.0,9000.0,8600.0,8800.0,5783320],["2014-11-25",8800.0,8900.0,8700.0,8800.0,4656570],["2014-11-26",8800.0,9000.0,8600.0,8700.0,7965970],["2014-11-27",8700.0,8800.0,8600.0,8700.0,5701500],["2014-11-28",8800.0,9100.0,8700.0,8900.0,10869450],["2014-12-01",8900.0,9100.0,8800.0,8800.0,3417810],["2014-12-02",8900.0,8900.0,8700.0,8800.0,4071880],["2014-12-03",8800.0,8900.0,8700.0,8800.0,4715470],["2014-12-04",8800.0,9000.0,8800.0,8900.0,9758100],["2014-12-05",8900.0,8900.0,8800.0,8800.0,4575650],["2014-12-08",8800.0,8900.0,8700.0,8700.0,3367950],["2014-12-09",8700.0,8700.0,8200.0,8200.0,11729190],["2014-12-10",8300.0,8600.0,8200.0,8500.0,7061120],["2014-12-11",8400.0,8600.0,8300.0,8400.0,4383940],["2014-12-12",8400.0,8500.0,8300.0,8400.0,3688710],["2014-12-15",8400.0,8500.0,8300.0,8400.0,3777120],["2014-12-16",8400.0,8400.0,8100.0,8200.0,7456660],["2014-12-17",8300.0,8300.0,7700.0,7800.0,9532650],["2014-12-18",7900.0,8100.0,7800.0,8000.0,5718910],["2014-12-19",8000.0,8100.0,7600.0,7600.0,9714670],["2014-12-22",7700.0,7900.0,7600.0,7900.0,4538590],["2014-12-23",7900.0,7900.0,7700.0,7700.0,3369950],["2014-12-24",7800.0,7900.0,7600.0,7700.0,2947890],["2014-12-25",7700.0,7800.0,7600.0,7600.0,3710200],["2014-12-26",7600.0,7700.0,7300.0,7400.0,4857470],["2014-12-29",7500.0,7700.0,7300.0,7300.0,5272370],["2014-12-30",7400.0,7700.0,7200.0,7700.0,4626890],["2014-12-31",7700.0,8100.0,7700.0,8000.0,8864530],["2015-01-05",8000.0,8200.0,7900.0,8000.0,5503210],["2015-01-06",7800.0,8200.0,7800.0,8200.0,6844850],["2015-01-07",8100.0,8300.0,8000.0,8000.0,5191970],["2015-01-08",8000.0,8100.0,7900.0,7900.0,2970480],["2015-01-09",8000.0,8300.0,7900.0,8100.0,9473390],["2015-01-12",8100.0,8200.0,8000.0,8000.0,4358010],["2015-01-13",7900.0,8100.0,7900.0,8000.0,3654270],["2015-01-14",8000.0,8100.0,7800.0,8000.0,3833760],["2015-01-15",8000.0,8200.0,7900.0,8000.0,3739080],["2015-01-16",8000.0,8200.0,7900.0,8000.0,3453820],["2015-01-19",8000.0,8000.0,7800.0,7800.0,4361200],["2015-01-20",7800.0,7900.0,7700.0,7800.0,3548810],["2015-01-21",7800.0,7900.0,7700.0,7800.0,2153480],["2015-01-22",7800.0,7900.0,7700.0,7800.0,1489320],["2015-01-23",7800.0,8000.0,7800.0,7900.0,2886630],["2015-01-26",8000.0,8000.0,7900.0,7900.0,3282830],["2015-01-27",7900.0,8000.0,7600.0,7700.0,4593420],["2015-01-28",7700.0,7800.0,7600.0,7700.0,2460510],["2015-01-29",7600.0,7800.0,7600.0,7700.0,2216290],["2015-01-30",7600.0,7700.0,7500.0,7600.0,2433750],["2015-02-02",7500.0,7600.0,7400.0,7400.0,2101230],["2015-02-03",7300.0,7500.0,7300.0,7400.0,2445860],["2015-02-04",7400.0,7400.0,7200.0,7300.0,2403080],["2015-02-05",7300.0,7400.0,7200.0,7300.0,1697950],["2015-02-06",7300.0,7500.0,7300.0,7400.0,1687650],["2015-02-09",7400.0,7500.0,7300.0,7300.0,1390260],["2015-02-10",7300.0,7400.0,7200.0,7300.0,1138740],["2015-02-11",7300.0,7600.0,7300.0,7500.0,1788360],["2015-02-12",7500.0,7700.0,7500.0,7600.0,1444920],["2015-02-13",7700.0,7800.0,7600.0,7700.0,3040490],["2015-02-24",7800.0,7800.0,7600.0,7700.0,1251560],["2015-02-25",7700.0,7800.0,7600.0,7600.0,2445360],["2015-02-26",7600.0,7700.0,7500.0,7700.0,2017580],["2015-02-27",7700.0,7700.0,7500.0,7600.0,2670020],["2015-03-02",7600.0,7600.0,7500.0,7500.0,864480],["2015-03-03",7600.0,7700.0,7500.0,7700.0,3004380],["2015-03-04",7700.0,7800.0,7600.0,7700.0,3947050],["2015-03-05",7800.0,7900.0,7700.0,7700.0,3883570],["2015-03-06",7700.0,7800.0,7600.0,7700.0,2356200],["2015-03-09",7600.0,7700.0,7500.0,7600.0,1740590],["2015-03-10",7600.0,7700.0,7500.0,7600.0,1671820],["2015-03-11",7600.0,7600.0,7400.0,7500.0,3247960],["2015-03-12",7500.0,7600.0,7400.0,7500.0,1332150],["2015-03-13",7500.0,7600.0,7400.0,7500.0,2317170],["2015-03-16",7500.0,7600.0,7400.0,7400.0,1463780],["2015-03-17",7500.0,7700.0,7500.0,7600.0,4934900],["2015-03-18",7600.0,7700.0,7500.0,7600.0,1413120],["2015-03-19",7600.0,7600.0,7400.0,7500.0,3366290],["2015-03-20",7500.0,7600.0,7400.0,7600.0,4937380],["2015-03-23",7600.0,7600.0,7300.0,7400.0,2290610],["2015-03-24",7400.0,7400.0,7200.0,7300.0,2711040],["2015-03-25",7300.0,7400.0,7200.0,7300.0,2286160],["2015-03-26",7300.0,7300.0,7200.0,7200.0,2254270],["2015-03-27",7200.0,7300.0,7100.0,7100.0,3047470],["2015-03-30",7100.0,7200.0,6900.0,6900.0,3321610],["2015-03-31",6900.0,7100.0,6800.0,6900.0,4259250],["2015-04-01",7000.0,7000.0,6600.0,6700.0,3001600],["2015-04-02",6700.0,6900.0,6600.0,6900.0,2513580],["2015-04-03",6800.0,6900.0,6700.0,6800.0,1746570],["2015-04-06",6800.0,6900.0,6600.0,6600.0,1229540],["2015-04-07",6600.0,6800.0,6600.0,6800.0,2782890],["2015-04-08",6800.0,6900.0,6700.0,6700.0,1572300],["2015-04-09",6700.0,6900.0,6700.0,6800.0,2115770],["2015-04-10",6800.0,6900.0,6800.0,6800.0,1264660],["2015-04-13",6900.0,6900.0,6800.0,6800.0,1872590],["2015-04-14",6800.0,6900.0,6700.0,6700.0,1009490],["2015-04-15",6700.0,6900.0,6700.0,6800.0,3217290],["2015-04-16",6800.0,7000.0,6800.0,6900.0,3292300],["2015-04-17",6900.0,7300.0,6900.0,7200.0,10582670],["2015-04-20",7200.0,7300.0,7000.0,7100.0,2366510],["2015-04-21",7000.0,7200.0,7000.0,7000.0,1893420],["2015-04-22",7000.0,7100.0,6900.0,6900.0,1910720],["2015-04-23",7000.0,7000.0,6900.0,6900.0,2748970],["2015-04-24",6900.0,7000.0,6800.0,6900.0,1516010],["2015-04-27",6900.0,6900.0,6700.0,6800.0,1857980],["2015-05-04",6800.0,6800.0,6400.0,6400.0,4179330],["2015-05-05",6400.0,6700.0,6200.0,6500.0,4185450],["2015-05-06",6500.0,6600.0,6200.0,6200.0,2674160],["2015-05-07",6300.0,6400.0,6200.0,6300.0,3020500],["2015-05-08",6400.0,6500.0,6300.0,6400.0,2568440],["2015-05-11",6400.0,6500.0,6300.0,6400.0,1098630],["2015-05-12",6300.0,6400.0,6200.0,6300.0,2001370],["2015-05-13",6300.0,6300.0,6100.0,6200.0,2625890],["2015-05-14",6200.0,6300.0,6100.0,6200.0,986790],["2015-05-15",6200.0,6300.0,6100.0,6100.0,1919730],["2015-05-18",6100.0,6100.0,5800.0,5800.0,3000320],["2015-05-19",5800.0,6000.0,5800.0,5900.0,2659720],["2015-05-20",6000.0,6300.0,5900.0,6300.0,5289540],["2015-05-21",6300.0,6300.0,6100.0,6300.0,2239990],["2015-05-22",6300.0,6300.0,6100.0,6200.0,2044530],["2015-05-25",6200.0,6300.0,6100.0,6300.0,2157420],["2015-05-26",6400.0,6700.0,6400.0,6500.0,4908050],["2015-05-27",6500.0,6500.0,6400.0,6400.0,1651140],["2015-05-28",6400.0,6700.0,6300.0,6600.0,4760430],["2015-05-29",6600.0,6700.0,6500.0,6500.0,2564020],["2015-06-01",6500.0,6600.0,6400.0,6500.0,1772880],["2015-06-02",6500.0,6600.0,6400.0,6400.0,2161570],["2015-06-03",6400.0,6500.0,6300.0,6300.0,1937190],["2015-06-04",6400.0,6500.0,6300.0,6400.0,1343130],["2015-06-05",6400.0,6600.0,6400.0,6500.0,4521460],["2015-06-08",6600.0,6700.0,6500.0,6600.0,3194240],["2015-06-09",6500.0,6700.0,6400.0,6500.0,2301880],["2015-06-10",6500.0,6500.0,6400.0,6400.0,2443460],["2015-06-11",6500.0,6700.0,6400.0,6600.0,5705050],["2015-06-12",6700.0,6700.0,6500.0,6600.0,3283330],["2015-06-15",6800.0,7000.0,6700.0,6800.0,6346670],["2015-06-16",6800.0,6900.0,6700.0,6700.0,3898260],["2015-06-17",6700.0,6800.0,6600.0,6700.0,2745610],["2015-06-18",6700.0,6900.0,6700.0,6700.0,2120100],["2015-06-19",6800.0,6900.0,6700.0,6900.0,10535790],["2015-06-22",6800.0,6900.0,6700.0,6800.0,2063100],["2015-06-23",6700.0,6800.0,6700.0,6800.0,1007860],["2015-06-24",6700.0,6800.0,6700.0,6700.0,1555070],["2015-06-25",6700.0,6800.0,6600.0,6600.0,1793200],["2015-06-26",6600.0,6700.0,6500.0,6600.0,1983150],["2015-06-29",6600.0,6700.0,6600.0,6600.0,970130],["2015-06-30",6600.0,6700.0,6500.0,6500.0,3432384],["2015-07-01",6500.0,6700.0,6500.0,6600.0,1382650],["2015-07-02",6600.0,6700.0,6600.0,6700.0,1131310],["2015-07-03",6800.0,6800.0,6600.0,6800.0,2240110],["2015-07-06",6800.0,7000.0,6700.0,6900.0,4108650],["2015-07-07",6900.0,7000.0,6800.0,6900.0,2512620],["2015-07-08",6900.0,6900.0,6600.0,6800.0,2863540],["2015-07-09",6700.0,6800.0,6600.0,6700.0,1874250],["2015-07-10",6800.0,6800.0,6600.0,6700.0,1297500],["2015-07-13",6700.0,6800.0,6600.0,6600.0,1790560],["2015-07-14",6700.0,6700.0,6500.0,6700.0,2066050],["2015-07-15",6700.0,6700.0,6600.0,6600.0,1012110],["2015-07-16",6500.0,6600.0,6500.0,6600.0,1141280],["2015-07-17",6600.0,6700.0,6600.0,6600.0,1122700],["2015-07-20",6600.0,6600.0,6400.0,6500.0,1843610],["2015-07-21",6500.0,6600.0,6400.0,6500.0,1306690],["2015-07-22",6400.0,6500.0,6300.0,6400.0,3020140],["2015-07-23",6400.0,6500.0,6300.0,6300.0,1899880],["2015-07-24",6300.0,6400.0,6300.0,6300.0,1761400],["2015-07-27",6300.0,6500.0,6300.0,6500.0,907080],["2015-07-28",6400.0,6500.0,6300.0,6300.0,1522850],["2015-07-29",6300.0,6400.0,6300.0,6300.0,1402170],["2015-07-30",6400.0,6400.0,6300.0,6400.0,893880],["2015-07-31",6400.0,6500.0,6300.0,6300.0,594400],["2015-08-03",6300.0,6300.0,6100.0,6100.0,1879930],["2015-08-04",6100.0,6200.0,6100.0,6100.0,903630],["2015-08-05",6200.0,6400.0,6100.0,6300.0,1313480],["2015-08-06",6300.0,6300.0,6200.0,6200.0,519860],["2015-08-07",6200.0,6300.0,6100.0,6200.0,1281110],["2015-08-10",6200.0,6300.0,6100.0,6100.0,969680],["2015-08-11",6100.0,6200.0,6000.0,6100.0,2224950],["2015-08-12",6000.0,6100.0,5900.0,6000.0,1938660],["2015-08-13",6000.0,6100.0,5800.0,5900.0,2373730],["2015-08-14",5800.0,5900.0,5700.0,5800.0,1966470],["2015-08-17",5900.0,6100.0,5800.0,5900.0,1802180],["2015-08-18",6000.0,6000.0,5800.0,5900.0,1043270],["2015-08-19",5900.0,6000.0,5800.0,5900.0,1388310],["2015-08-20",5900.0,6000.0,5800.0,5800.0,2113120],["2015-08-21",5700.0,5800.0,5400.0,5500.0,6835960],["2015-08-24",5500.0,5500.0,5200.0,5200.0,4029690],["2015-08-25",4900.0,5200.0,4900.0,5000.0,3854610],["2015-08-26",5000.0,5200.0,5000.0,5200.0,3191530],["2015-08-27",5200.0,5400.0,5200.0,5200.0,1739860],["2015-08-28",5300.0,5300.0,5100.0,5200.0,2775430],["2015-08-31",5100.0,5200.0,5000.0,5100.0,1345660],["2015-09-01",5100.0,5300.0,5000.0,5100.0,1810940],["2015-09-03",5100.0,5200.0,5000.0,5000.0,1427260],["2015-09-04",5100.0,5200.0,5000.0,5100.0,1502790],["2015-09-07",5100.0,5100.0,5000.0,5100.0,871410],["2015-09-08",5100.0,5300.0,5100.0,5200.0,2125390],["2015-09-09",5300.0,5300.0,5100.0,5200.0,1079740],["2015-09-10",5200.0,5200.0,5100.0,5100.0,1211100],["2015-09-11",5100.0,5400.0,5100.0,5400.0,6319390],["2015-09-14",5400.0,5500.0,5200.0,5200.0,1427450],["2015-09-15",5200.0,5300.0,5100.0,5100.0,1236500],["2015-09-16",5100.0,5400.0,5100.0,5300.0,1483370],["2015-09-17",5300.0,5300.0,5100.0,5100.0,936420],["2015-09-18",5200.0,5400.0,5200.0,5300.0,2635770],["2015-09-21",5300.0,5400.0,5200.0,5400.0,1381340],["2015-09-22",5400.0,5400.0,5300.0,5300.0,920170],["2015-09-23",5300.0,5400.0,5200.0,5300.0,996250],["2015-09-24",5300.0,5400.0,5200.0,5300.0,1340650],["2015-09-25",5300.0,5300.0,5200.0,5200.0,705570],["2015-09-28",5300.0,5300.0,5100.0,5100.0,1292030],["2015-09-29",5200.0,5200.0,5100.0,5200.0,1385310],["2015-09-30",5200.0,5300.0,5200.0,5200.0,560930],["2015-10-01",5200.0,5200.0,5100.0,5100.0,1187110],["2015-10-02",5100.0,5200.0,5100.0,5100.0,932990],["2015-10-05",5200.0,5300.0,5100.0,5200.0,947150],["2015-10-06",5300.0,5500.0,5300.0,5500.0,8176290],["2015-10-07",5600.0,5800.0,5600.0,5700.0,9212970],["2015-10-08",5700.0,6000.0,5700.0,6000.0,5388940],["2015-10-09",6200.0,6400.0,6200.0,6200.0,9349980],["2015-10-12",6300.0,6500.0,6200.0,6400.0,5894430],["2015-10-13",6200.0,6400.0,6200.0,6300.0,6044740],["2015-10-14",6400.0,6500.0,6300.0,6400.0,4667750],["2015-10-15",6500.0,6700.0,6300.0,6700.0,6877910],["2015-10-16",6800.0,7000.0,6700.0,6700.0,7477150],["2015-10-19",6700.0,6900.0,6600.0,6600.0,4891800],["2015-10-20",6600.0,6700.0,6300.0,6400.0,5711570],["2015-10-21",6400.0,6500.0,6300.0,6400.0,3881820],["2015-10-22",6400.0,6800.0,6400.0,6800.0,7243440],["2015-10-23",6900.0,7000.0,6700.0,6700.0,4669380],["2015-10-26",6700.0,6800.0,6600.0,6700.0,2275690],["2015-10-27",6600.0,6800.0,6500.0,6700.0,5631080],["2015-10-28",6600.0,6800.0,6500.0,6500.0,5194150],["2015-10-29",6600.0,6600.0,6400.0,6500.0,3275560],["2015-10-30",6500.0,6600.0,6400.0,6500.0,2555560],["2015-11-02",6600.0,6600.0,6300.0,6400.0,3601840],["2015-11-03",6400.0,6500.0,6300.0,6500.0,3040730],["2015-11-04",6500.0,6600.0,6300.0,6400.0,2845950],["2015-11-05",6400.0,6500.0,6300.0,6400.0,1679910],["2015-11-06",6400.0,6400.0,6200.0,6200.0,2776110],["2015-11-09",6300.0,6500.0,6200.0,6400.0,3709750],["2015-11-10",6300.0,6400.0,6200.0,6200.0,1853880],["2015-11-11",6200.0,6300.0,6100.0,6100.0,2103910],["2015-11-12",6200.0,6300.0,6000.0,6200.0,3976740],["2015-11-13",6300.0,6300.0,6100.0,6300.0,1769250],["2015-11-16",6300.0,6300.0,6100.0,6200.0,3126100],["2015-11-17",6200.0,6400.0,6100.0,6200.0,5294160],["2015-11-18",6200.0,6300.0,6100.0,6200.0,2788190],["2015-11-19",6200.0,6300.0,6100.0,6200.0,1302960],["2015-11-20",6200.0,6600.0,6100.0,6600.0,10708650],["2015-11-23",6700.0,6700.0,6400.0,6400.0,4024270],["2015-11-24",6400.0,6500.0,6300.0,6300.0,2818380],["2015-11-25",6300.0,6400.0,6100.0,6300.0,3152010],["2015-11-26",6300.0,6600.0,6200.0,6400.0,5585190],["2015-11-27",6400.0,6400.0,6200.0,6200.0,3389170],["2015-11-30",6200.0,6300.0,6100.0,6100.0,3284520],["2015-12-01",6200.0,6300.0,6000.0,6000.0,3526820],["2015-12-02",6200.0,6400.0,6200.0,6200.0,3834190],["2015-12-03",6200.0,6300.0,6100.0,6200.0,2637520],["2015-12-04",6200.0,6200.0,6000.0,6200.0,2604320],["2015-12-07",6200.0,6200.0,6100.0,6100.0,2108670],["2015-12-08",6100.0,6200.0,5900.0,6100.0,3495360],["2015-12-09",6100.0,6200.0,5900.0,5900.0,4676900],["2015-12-10",5900.0,6000.0,5700.0,5700.0,2793420],["2015-12-11",5700.0,6000.0,5700.0,5800.0,2409240],["2015-12-14",5800.0,5900.0,5700.0,5700.0,3725790],["2015-12-15",5700.0,5900.0,5700.0,5800.0,3089570],["2015-12-16",5800.0,6000.0,5800.0,5900.0,1748920],["2015-12-17",6000.0,6100.0,5900.0,6000.0,2142070],["2015-12-18",5900.0,6000.0,5700.0,5700.0,8820610],["2015-12-21",5800.0,5900.0,5700.0,5800.0,3151730],["2015-12-22",5800.0,5900.0,5800.0,5800.0,926890],["2015-12-23",5700.0,5800.0,5600.0,5700.0,1614270],["2015-12-24",5800.0,5800.0,5600.0,5700.0,1117560],["2015-12-25",5700.0,5800.0,5600.0,5600.0,1063420],["2015-12-28",5600.0,5700.0,5500.0,5500.0,2496870],["2015-12-29",5500.0,5800.0,5400.0,5700.0,4681370],["2015-12-30",5800.0,5800.0,5700.0,5700.0,1080810],["2015-12-31",5700.0,5800.0,5600.0,5600.0,1305870],["2016-01-04",5700.0,5800.0,5600.0,5600.0,3238350],["2016-01-05",5600.0,5600.0,5400.0,5500.0,1891920],["2016-01-06",5500.0,5700.0,5400.0,5600.0,1711720],["2016-01-07",5500.0,5500.0,5300.0,5400.0,3878130],["2016-01-08",5300.0,5400.0,5200.0,5300.0,3271890],["2016-01-11",5200.0,5300.0,5200.0,5200.0,2346190],["2016-01-12",5200.0,5400.0,5200.0,5400.0,7060400],["2016-01-13",5400.0,5500.0,5300.0,5300.0,2391390],["2016-01-14",5200.0,5300.0,5100.0,5200.0,2596570],["2016-01-15",5200.0,5300.0,4900.0,5000.0,4089050],["2016-01-18",4900.0,4900.0,4700.0,4700.0,7258900],["2016-01-19",4700.0,4900.0,4700.0,4800.0,2295810],["2016-01-20",4900.0,5100.0,4700.0,4900.0,5759170],["2016-01-21",4800.0,5000.0,4700.0,4800.0,2772920],["2016-01-22",4800.0,4900.0,4600.0,4800.0,5027090],["2016-01-25",4900.0,5100.0,4900.0,5100.0,4041490],["2016-01-26",5000.0,5100.0,4900.0,5000.0,3742080],["2016-01-27",5000.0,5300.0,5000.0,5200.0,2812190],["2016-01-28",5200.0,5300.0,5100.0,5100.0,2456410],["2016-01-29",5100.0,5300.0,5000.0,5200.0,2442020],["2016-02-01",5200.0,5400.0,5200.0,5200.0,5177040],["2016-02-02",5100.0,5300.0,5100.0,5200.0,2626980],["2016-02-03",5100.0,5200.0,5100.0,5200.0,3454310],["2016-02-04",5200.0,5300.0,5100.0,5200.0,4503464],["2016-02-05",5200.0,5300.0,5100.0,5200.0,1383170],["2016-02-15",5100.0,5200.0,5000.0,5100.0,3673520],["2016-02-16",5100.0,5300.0,5100.0,5200.0,3940230],["2016-02-17",5100.0,5200.0,5000.0,5100.0,4738590],["2016-02-18",5200.0,5400.0,5100.0,5200.0,5368290],["2016-02-19",5300.0,5500.0,5200.0,5300.0,3366540],["2016-02-22",5400.0,5500.0,5300.0,5400.0,2842630],["2016-02-23",5500.0,5500.0,5200.0,5300.0,4542770],["2016-02-24",5300.0,5400.0,5200.0,5300.0,3699250],["2016-02-25",5300.0,5400.0,5100.0,5200.0,3188000],["2016-02-26",5200.0,5300.0,5100.0,5200.0,1497870],["2016-02-29",5200.0,5300.0,5100.0,5100.0,1839180],["2016-03-01",5100.0,5200.0,5100.0,5100.0,1981330],["2016-03-02",5200.0,5300.0,5100.0,5200.0,2686960],["2016-03-03",5200.0,5200.0,5000.0,5100.0,2817920],["2016-03-04",5100.0,5200.0,5000.0,5100.0,2213400],["2016-03-07",5100.0,5200.0,5100.0,5100.0,3621120],["2016-03-08",5100.0,5200.0,5000.0,5000.0,2713210],["2016-03-09",5100.0,5200.0,5000.0,5100.0,2197000],["2016-03-10",5100.0,5200.0,5000.0,5100.0,2142910],["2016-03-11",5100.0,5200.0,5000.0,5100.0,4534920],["2016-03-14",5100.0,5200.0,5000.0,5100.0,2077760],["2016-03-15",5100.0,5200.0,5000.0,5100.0,1655220],["2016-03-16",5000.0,5200.0,5000.0,5100.0,2314800],["2016-03-17",5200.0,5300.0,5100.0,5100.0,3623010],["2016-03-18",5100.0,5200.0,5000.0,5000.0,5740370],["2016-03-21",5000.0,5200.0,5000.0,5000.0,2925100],["2016-03-22",5000.0,5100.0,4900.0,5000.0,2068620],["2016-03-23",5000.0,5200.0,5000.0,5100.0,5349600],["2016-03-24",5100.0,5100.0,5000.0,5100.0,998390],["2016-03-25",5000.0,5100.0,4900.0,5000.0,2314940],["2016-03-28",5000.0,5000.0,4900.0,4900.0,2006110],["2016-03-29",4900.0,5000.0,4800.0,4800.0,7651310],["2016-03-30",4800.0,4900.0,4700.0,4900.0,2653570],["2016-03-31",4900.0,4900.0,4700.0,4800.0,4995470],["2016-04-01",4800.0,4800.0,4600.0,4700.0,1826360],["2016-04-04",4700.0,4800.0,4600.0,4700.0,1961690],["2016-04-05",4700.0,4900.0,4600.0,4800.0,3119600],["2016-04-06",4800.0,4800.0,4700.0,4800.0,536110],["2016-04-07",4800.0,4800.0,4600.0,4700.0,1859390],["2016-04-08",4700.0,4800.0,4600.0,4800.0,2564070],["2016-04-11",4800.0,4800.0,4700.0,4700.0,2134610],["2016-04-12",4700.0,4800.0,4600.0,4700.0,1835930],["2016-04-13",4600.0,4700.0,4500.0,4600.0,2560280],["2016-04-14",4600.0,4900.0,4600.0,4800.0,4413790],["2016-04-15",4800.0,4900.0,4700.0,4700.0,1913400],["2016-04-19",4600.0,4700.0,4600.0,4600.0,2064470],["2016-04-20",4600.0,4700.0,4500.0,4600.0,2717500],["2016-04-21",4600.0,4700.0,4600.0,4600.0,1421510],["2016-04-22",4600.0,4700.0,4500.0,4700.0,866460],["2016-04-25",4700.0,4800.0,4600.0,4700.0,2297740],["2016-04-26",4600.0,4800.0,4600.0,4700.0,2563370],["2016-04-27",4800.0,4900.0,4700.0,4700.0,3546860],["2016-04-28",4800.0,4800.0,4600.0,4700.0,2013130],["2016-04-29",4700.0,4700.0,4600.0,4600.0,1102820],["2016-05-04",4600.0,4700.0,4500.0,4500.0,2756510],["2016-05-05",4600.0,4600.0,4500.0,4500.0,1821370],["2016-05-06",4600.0,4600.0,4500.0,4500.0,3961200],["2016-05-09",4600.0,4700.0,4500.0,4500.0,3503040],["2016-05-10",4500.0,4600.0,4400.0,4500.0,3116810],["2016-05-11",4500.0,4600.0,4400.0,4500.0,1380150],["2016-05-12",4500.0,4600.0,4400.0,4500.0,1740530],["2016-05-13",4500.0,4500.0,4400.0,4400.0,2952980],["2016-05-16",4400.0,4500.0,4300.0,4300.0,2029130],["2016-05-17",4400.0,4500.0,4300.0,4400.0,3833820],["2016-05-18",4400.0,4500.0,4400.0,4400.0,1270420],["2016-05-19",4400.0,4500.0,4300.0,4400.0,2589380],["2016-05-20",4400.0,4400.0,4300.0,4400.0,1892380],["2016-05-23",4400.0,4500.0,4400.0,4400.0,642730],["2016-05-24",4400.0,4500.0,4400.0,4400.0,1196230],["2016-05-25",4500.0,4500.0,4400.0,4400.0,3619590],["2016-05-26",4400.0,4500.0,4300.0,4300.0,1122250],["2016-05-27",4400.0,4500.0,4300.0,4400.0,2486110],["2016-05-30",4500.0,4600.0,4400.0,4500.0,5547820],["2016-05-31",4500.0,4600.0,4400.0,4500.0,2101290],["2016-06-01",4400.0,4500.0,4400.0,4500.0,353370],["2016-06-02",4500.0,4600.0,4400.0,4500.0,5328020],["2016-06-03",4500.0,4600.0,4500.0,4500.0,3363320],["2016-06-06",4500.0,4600.0,4400.0,4400.0,1829700],["2016-06-07",4400.0,4600.0,4400.0,4500.0,3300600],["2016-06-08",4500.0,4600.0,4400.0,4600.0,2600830],["2016-06-09",4600.0,4600.0,4500.0,4500.0,2383110],["2016-06-10",4500.0,4500.0,4400.0,4500.0,985430],["2016-06-13",4400.0,4500.0,4400.0,4400.0,3106370],["2016-06-14",4400.0,4500.0,4300.0,4400.0,2292030],["2016-06-15",4500.0,4700.0,4500.0,4700.0,14832520],["2016-06-16",4800.0,4900.0,4600.0,4600.0,5291280],["2016-06-17",4600.0,4700.0,4500.0,4500.0,4881660],["2016-06-20",4500.0,4600.0,4400.0,4500.0,7195590],["2016-06-21",4500.0,4600.0,4400.0,4400.0,2259860],["2016-06-22",4500.0,4500.0,4400.0,4500.0,1254310],["2016-06-23",4500.0,4500.0,4400.0,4400.0,1077990],["2016-06-24",4400.0,4500.0,4100.0,4300.0,10154170],["2016-06-27",4200.0,4300.0,4100.0,4200.0,2494340],["2016-06-28",4200.0,4300.0,4200.0,4200.0,2077880],["2016-06-29",4200.0,4400.0,4200.0,4300.0,3964570],["2016-06-30",4300.0,4400.0,4200.0,4300.0,1700700],["2016-07-01",4200.0,4300.0,4200.0,4200.0,1745820],["2016-07-04",4300.0,4400.0,4200.0,4300.0,4086810],["2016-07-05",4400.0,4400.0,4200.0,4300.0,2425730],["2016-07-06",4300.0,4400.0,4200.0,4300.0,7464660],["2016-07-07",4300.0,4400.0,4200.0,4400.0,3547000],["2016-07-08",4300.0,4400.0,4200.0,4300.0,1548910],["2016-07-11",4300.0,4300.0,4200.0,4200.0,997610],["2016-07-12",4200.0,4300.0,4200.0,4200.0,6486260],["2016-07-13",4300.0,4400.0,4200.0,4400.0,6560560],["2016-07-14",4600.0,4700.0,4500.0,4700.0,11455310],["2016-07-15",4700.0,4900.0,4600.0,4900.0,13585600],["2016-07-18",4800.0,5200.0,4700.0,5100.0,11510040],["2016-07-19",5100.0,5300.0,4900.0,5000.0,10028090],["2016-07-20",5100.0,5200.0,4900.0,5200.0,13594850],["2016-07-21",5100.0,5300.0,5100.0,5100.0,3017850],["2016-07-22",5000.0,5400.0,4900.0,5400.0,16065320],["2016-07-25",5400.0,5500.0,5200.0,5300.0,7487300],["2016-07-26",5300.0,5500.0,5100.0,5400.0,4518830],["2016-07-27",5400.0,5500.0,5100.0,5100.0,9433620],["2016-07-28",5100.0,5200.0,4900.0,5000.0,5954920],["2016-07-29",5000.0,5100.0,4900.0,4900.0,6059710],["2016-08-01",4900.0,5000.0,4800.0,4900.0,7630700],["2016-08-02",4800.0,4900.0,4700.0,4900.0,6686810],["2016-08-03",4900.0,5000.0,4700.0,4800.0,3045200],["2016-08-04",4800.0,4900.0,4700.0,4800.0,4895280],["2016-08-05",4700.0,4900.0,4600.0,4900.0,4981130],["2016-08-08",4800.0,4900.0,4700.0,4900.0,4958650],["2016-08-09",4800.0,5000.0,4800.0,4900.0,3860130],["2016-08-10",4900.0,5100.0,4800.0,4900.0,11175460],["2016-08-11",5000.0,5200.0,4900.0,5200.0,10854210],["2016-08-12",5200.0,5300.0,5100.0,5300.0,16075990],["2016-08-15",5200.0,5300.0,5100.0,5300.0,10432250],["2016-08-16",5300.0,5300.0,5000.0,5100.0,8083440],["2016-08-17",5100.0,5100.0,4900.0,4900.0,3022780],["2016-08-18",4900.0,5000.0,4800.0,4900.0,4978720],["2016-08-19",4900.0,5000.0,4800.0,4800.0,3119330],["2016-08-22",4800.0,5000.0,4800.0,4900.0,6394020],["2016-08-23",4900.0,5000.0,4800.0,4900.0,10558670],["2016-08-24",4900.0,5000.0,4800.0,4900.0,2845630],["2016-08-25",4800.0,4900.0,4700.0,4900.0,2949580],["2016-08-26",4900.0,5000.0,4800.0,4900.0,5468420],["2016-08-29",4900.0,5000.0,4800.0,4800.0,1581450],["2016-08-30",4800.0,4800.0,4700.0,4800.0,1747630],["2016-08-31",4800.0,5000.0,4700.0,5000.0,3522060],["2016-09-01",4900.0,4900.0,4800.0,4900.0,3256010],["2016-09-05",4900.0,4900.0,4800.0,4800.0,1541490],["2016-09-06",4800.0,4900.0,4700.0,4900.0,2772860],["2016-09-07",4800.0,4800.0,4700.0,4800.0,3803920],["2016-09-08",4700.0,4800.0,4700.0,4800.0,2831860],["2016-09-09",4800.0,4800.0,4600.0,4700.0,2811880],["2016-09-12",4600.0,4700.0,4420.0,4700.0,3190230],["2016-09-13",4600.0,4660.0,4510.0,4600.0,2760720],["2016-09-14",4600.0,4600.0,4490.0,4500.0,5920450],["2016-09-15",4440.0,4500.0,4300.0,4450.0,2705700],["2016-09-16",4310.0,4400.0,4140.0,4140.0,19362840],["2016-09-19",4200.0,4330.0,4200.0,4270.0,2631560],["2016-09-20",4290.0,4370.0,4270.0,4290.0,3940030],["2016-09-21",4270.0,4490.0,4260.0,4320.0,3490930],["2016-09-22",4340.0,4390.0,4320.0,4340.0,1759890],["2016-09-23",4330.0,4330.0,4280.0,4290.0,1796471],["2016-09-26",4280.0,4280.0,4150.0,4150.0,2157850],["2016-09-27",4160.0,4220.0,4140.0,4180.0,11202630],["2016-09-28",4150.0,4190.0,4090.0,4180.0,2910780],["2016-09-29",4130.0,4290.0,4130.0,4180.0,2317850],["2016-09-30",4160.0,4200.0,4150.0,4170.0,2168860],["2016-10-03",4030.0,4100.0,3980.0,4100.0,5999940],["2016-10-04",4100.0,4140.0,4000.0,4050.0,2715530],["2016-10-05",4050.0,4310.0,4000.0,4310.0,2952760],["2016-10-06",4260.0,4600.0,4250.0,4500.0,8398030],["2016-10-07",4470.0,4500.0,4390.0,4500.0,3844720],["2016-10-10",4490.0,4660.0,4480.0,4550.0,5801710],["2016-10-11",4540.0,4590.0,4510.0,4550.0,3803940],["2016-10-12",4550.0,4620.0,4530.0,4590.0,2571340],["2016-10-13",4600.0,4790.0,4570.0,4780.0,2726340],["2016-10-14",4750.0,4820.0,4660.0,4680.0,1579810],["2016-10-17",4650.0,4680.0,4560.0,4580.0,4327800],["2016-10-18",4550.0,4560.0,4490.0,4510.0,1202570],["2016-10-19",4510.0,4690.0,4510.0,4620.0,2260860],["2016-10-20",4620.0,4650.0,4610.0,4620.0,548690],["2016-10-21",4600.0,4650.0,4600.0,4620.0,1950070],["2016-10-24",4600.0,4630.0,4590.0,4600.0,1214610],["2016-10-25",4580.0,4830.0,4570.0,4750.0,14935930],["2016-10-26",4750.0,4860.0,4750.0,4820.0,11434250],["2016-10-27",4830.0,4940.0,4810.0,4920.0,15307460],["2016-10-28",4930.0,4990.0,4880.0,4950.0,10232760],["2016-10-31",4900.0,4940.0,4840.0,4860.0,9385640],["2016-11-01",4830.0,4950.0,4830.0,4920.0,14688730],["2016-11-02",4900.0,4940.0,4870.0,4870.0,8862590],["2016-11-03",4850.0,4890.0,4770.0,4890.0,6698950],["2016-11-04",4880.0,4900.0,4840.0,4880.0,6854670],["2016-11-07",4890.0,4980.0,4870.0,4940.0,12927510],["2016-11-08",4950.0,4980.0,4920.0,4960.0,7371090],["2016-11-09",4970.0,4990.0,4630.0,4820.0,11334430],["2016-11-10",4870.0,4930.0,4850.0,4930.0,7595930],["2016-11-11",4920.0,4940.0,4870.0,4900.0,3271500],["2016-11-14",4880.0,4910.0,4820.0,4870.0,4443530],["2016-11-15",4870.0,5200.0,4840.0,5200.0,17246830],["2016-11-16",5150.0,5290.0,5100.0,5240.0,13195090],["2016-11-17",5210.0,5280.0,5140.0,5200.0,12174600],["2016-11-18",5200.0,5220.0,5070.0,5160.0,10747490],["2016-11-21",5160.0,5210.0,5140.0,5170.0,7402250],["2016-11-22",5150.0,5280.0,5110.0,5270.0,11850600],["2016-11-23",5270.0,5300.0,5200.0,5300.0,9964900],["2016-11-24",5270.0,5280.0,5190.0,5240.0,5881180],["2016-11-25",5230.0,5250.0,5090.0,5160.0,7149660],["2016-11-28",5150.0,5160.0,5010.0,5080.0,7465080],["2016-11-29",5080.0,5150.0,5000.0,5080.0,7908330],["2016-11-30",5060.0,5090.0,5030.0,5080.0,7424130],["2016-12-01",5080.0,5090.0,4880.0,4890.0,7647660],["2016-12-02",4860.0,5090.0,4840.0,5090.0,7997600],["2016-12-05",5090.0,5100.0,4970.0,5000.0,2433930],["2016-12-06",5000.0,5000.0,4650.0,4650.0,14370040],["2016-12-07",4330.0,4790.0,4330.0,4790.0,12599030],["2016-12-08",4810.0,4810.0,4560.0,4710.0,4282300],["2016-12-09",4610.0,4650.0,4480.0,4480.0,4839900],["2016-12-12",4350.0,4430.0,4170.0,4300.0,8018480],["2016-12-13",4140.0,4550.0,4090.0,4550.0,10225260],["2016-12-14",4400.0,4480.0,4240.0,4240.0,12093230],["2016-12-15",3950.0,4190.0,3950.0,3950.0,14123590],["2016-12-16",3680.0,3950.0,3680.0,3680.0,12479350],["2016-12-19",3500.0,3800.0,3490.0,3800.0,9543580],["2016-12-20",3650.0,3720.0,3590.0,3690.0,4191010],["2016-12-21",3690.0,3690.0,3530.0,3540.0,4631380],["2016-12-22",3560.0,3600.0,3420.0,3600.0,6972790],["2016-12-23",3560.0,3730.0,3470.0,3730.0,18758210],["2016-12-26",3690.0,3700.0,3630.0,3630.0,5396590],["2016-12-27",3630.0,3710.0,3600.0,3710.0,17756670],["2016-12-28",3670.0,3940.0,3660.0,3940.0,12070680],["2016-12-29",3940.0,4000.0,3880.0,4000.0,4200880],["2016-12-30",3940.0,3990.0,3850.0,3990.0,3953420],["2017-01-03",3920.0,3950.0,3870.0,3940.0,3849680],["2017-01-04",3870.0,3940.0,3860.0,3940.0,6926710],["2017-01-05",3880.0,4150.0,3850.0,4150.0,11692370],["2017-01-06",4050.0,4200.0,4020.0,4180.0,15472850],["2017-01-09",4110.0,4150.0,4070.0,4110.0,4753130],["2017-01-10",4040.0,4110.0,4000.0,4100.0,6367510],["2017-01-11",4110.0,4110.0,3990.0,4090.0,5966500],["2017-01-12",4050.0,4100.0,3990.0,4080.0,9167550],["2017-01-13",4060.0,4080.0,4000.0,4070.0,5067790],["2017-01-16",4020.0,4060.0,3990.0,4020.0,1833270],["2017-01-17",4000.0,4020.0,3970.0,3980.0,3848090],["2017-01-18",3980.0,4010.0,3890.0,3980.0,4720570],["2017-01-19",3910.0,3910.0,3830.0,3900.0,4300740],["2017-01-20",3900.0,3910.0,3860.0,3900.0,2296870],["2017-01-23",3870.0,3920.0,3870.0,3900.0,2932080],["2017-01-24",3880.0,3920.0,3880.0,3910.0,1245220],["2017-01-25",3900.0,3940.0,3890.0,3900.0,868950],["2017-02-02",3890.0,3970.0,3890.0,3900.0,534640],["2017-02-03",3920.0,3920.0,3890.0,3900.0,4804190],["2017-02-06",3900.0,3910.0,3890.0,3890.0,1501280],["2017-02-07",3910.0,3940.0,3890.0,3900.0,4315740],["2017-02-08",3910.0,4020.0,3900.0,3990.0,3793840],["2017-02-09",4000.0,4030.0,3950.0,3980.0,2264630],["2017-02-10",3950.0,3950.0,3920.0,3940.0,1507750],["2017-02-13",3930.0,3950.0,3920.0,3940.0,2251050],["2017-02-14",3960.0,3990.0,3930.0,3990.0,6690540],["2017-02-15",3990.0,3990.0,3960.0,3980.0,3061640],["2017-02-16",3980.0,3990.0,3960.0,3980.0,3175640],["2017-02-17",3970.0,3970.0,3930.0,3950.0,2538810],["2017-02-20",3930.0,3950.0,3880.0,3900.0,2235410],["2017-02-21",3930.0,3990.0,3920.0,3950.0,2871870],["2017-02-22",3980.0,3990.0,3940.0,3990.0,3285310],["2017-02-23",3990.0,3990.0,3940.0,3990.0,2617030],["2017-02-24",4000.0,4260.0,3990.0,4260.0,12144160],["2017-02-27",4330.0,4440.0,4230.0,4430.0,7640740],["2017-02-28",4450.0,4520.0,4350.0,4490.0,5003640],["2017-03-01",4390.0,4490.0,4270.0,4490.0,12347050],["2017-03-02",4490.0,4490.0,4380.0,4430.0,5443940],["2017-03-03",4400.0,4410.0,4280.0,4350.0,7212160],["2017-03-06",4300.0,4350.0,4260.0,4330.0,7009050],["2017-03-07",4260.0,4290.0,4100.0,4100.0,8972120],["2017-03-08",4100.0,4200.0,4050.0,4160.0,3354220],["2017-03-09",4200.0,4240.0,4160.0,4210.0,14444190],["2017-03-10",4210.0,4280.0,4190.0,4220.0,16103520],["2017-03-13",4050.0,4070.0,3980.0,3980.0,8372900],["2017-03-14",3800.0,3990.0,3800.0,3980.0,3983670],["2017-03-15",3980.0,3980.0,3900.0,3960.0,2602310],["2017-03-16",3960.0,3980.0,3900.0,3980.0,1611150],["2017-03-17",3930.0,3980.0,3800.0,3980.0,35773010],["2017-03-20",4160.0,4160.0,4040.0,4040.0,7795410],["2017-03-21",4060.0,4140.0,4000.0,4060.0,15078040],["2017-03-22",4050.0,4070.0,3990.0,4050.0,18231710],["2017-03-23",4020.0,4050.0,4000.0,4050.0,10976310],["2017-03-24",4050.0,4280.0,4040.0,4200.0,28021000],["2017-03-27",4200.0,4290.0,4190.0,4240.0,20914450],["2017-03-28",4240.0,4280.0,4200.0,4200.0,17024590],["2017-03-29",4190.0,4200.0,4140.0,4170.0,12631470],["2017-03-30",4160.0,4240.0,4140.0,4180.0,21357930],["2017-03-31",4180.0,4240.0,4020.0,4030.0,12413360],["2017-04-03",4070.0,4090.0,3980.0,3990.0,12087320],["2017-04-04",4000.0,4010.0,3890.0,3900.0,12425200],["2017-04-05",3800.0,3830.0,3630.0,3630.0,26550980],["2017-04-07",3380.0,3500.0,3380.0,3500.0,25168710],["2017-04-10",3550.0,3570.0,3490.0,3490.0,8410720],["2017-04-11",3470.0,3490.0,3250.0,3250.0,19836240],["2017-04-12",3100.0,3150.0,3030.0,3080.0,25948230],["2017-04-13",2880.0,3070.0,2880.0,3070.0,24892480],["2017-04-14",3070.0,3280.0,3060.0,3280.0,17291240],["2017-04-17",3320.0,3420.0,3250.0,3250.0,8735760],["2017-04-18",3230.0,3260.0,3120.0,3260.0,11168360],["2017-04-19",3200.0,3280.0,3200.0,3270.0,7762700],["2017-04-20",3260.0,3270.0,3200.0,3200.0,6501230],["2017-04-21",3200.0,3260.0,3200.0,3230.0,4000860],["2017-04-24",3230.0,3240.0,3200.0,3230.0,5650320],["2017-04-25",3230.0,3230.0,3170.0,3200.0,3148430],["2017-04-26",3200.0,3290.0,3200.0,3290.0,3536880],["2017-04-27",3290.0,3350.0,3250.0,3260.0,4000180],["2017-04-28",3260.0,3270.0,3200.0,3240.0,7295940],["2017-05-03",3270.0,3270.0,3220.0,3240.0,1983470],["2017-05-04",3250.0,3330.0,3250.0,3250.0,3005340],["2017-05-05",3260.0,3280.0,3250.0,3260.0,4936320],["2017-05-08",3270.0,3330.0,3270.0,3320.0,11316900],["2017-05-09",3320.0,3540.0,3320.0,3460.0,7289870],["2017-05-10",3470.0,3530.0,3420.0,3420.0,7902590],["2017-05-11",3420.0,3450.0,3350.0,3350.0,31893450],["2017-05-12",3360.0,3400.0,3350.0,3350.0,3340230],["2017-05-15",3360.0,3470.0,3350.0,3460.0,7519710],["2017-05-16",3500.0,3700.0,3500.0,3690.0,18697780],["2017-05-17",3690.0,3690.0,3550.0,3570.0,6372850],["2017-05-18",3520.0,3570.0,3480.0,3490.0,3858000],["2017-05-19",3500.0,3540.0,3460.0,3500.0,4359290],["2017-05-22",3600.0,3640.0,3550.0,3560.0,11884220],["2017-05-23",3560.0,3640.0,3550.0,3570.0,5072320],["2017-05-24",3570.0,3590.0,3530.0,3540.0,14008600],["2017-05-25",3540.0,3580.0,3520.0,3540.0,4014760],["2017-05-26",3530.0,3540.0,3500.0,3520.0,2673520],["2017-05-29",3530.0,3530.0,3470.0,3480.0,3449220],["2017-05-30",3470.0,3480.0,3350.0,3350.0,4622070],["2017-05-31",3350.0,3400.0,3340.0,3360.0,1949130],["2017-06-01",3360.0,3440.0,3360.0,3400.0,948850],["2017-06-02",3360.0,3430.0,3360.0,3390.0,1135660],["2017-06-05",3420.0,3450.0,3390.0,3400.0,2345670],["2017-06-06",3380.0,3400.0,3380.0,3400.0,1390020],["2017-06-07",3400.0,3450.0,3400.0,3400.0,1679230],["2017-06-08",3400.0,3420.0,3380.0,3380.0,2431820],["2017-06-09",3390.0,3400.0,3370.0,3370.0,1300870],["2017-06-12",3370.0,3390.0,3360.0,3360.0,1409490],["2017-06-13",3360.0,3400.0,3360.0,3380.0,1420600],["2017-06-14",3380.0,3390.0,3350.0,3350.0,3100060],["2017-06-15",3350.0,3370.0,3340.0,3360.0,9288410],["2017-06-16",3370.0,3510.0,3370.0,3380.0,7631590],["2017-06-19",3490.0,3500.0,3440.0,3470.0,7680840],["2017-06-20",3480.0,3490.0,3430.0,3450.0,13442650],["2017-06-21",3430.0,3430.0,3390.0,3400.0,18898690],["2017-06-22",3420.0,3430.0,3370.0,3390.0,2020430],["2017-06-23",3390.0,3480.0,3380.0,3440.0,8020040],["2017-06-26",3680.0,3680.0,3680.0,3680.0,7280620],["2017-06-27",3930.0,3930.0,3890.0,3930.0,20481780],["2017-06-28",3950.0,4070.0,3910.0,3940.0,17829070],["2017-06-29",3970.0,4010.0,3950.0,3980.0,8423300],["2017-06-30",3950.0,3960.0,3840.0,3900.0,11142157],["2017-07-03",3940.0,4110.0,3880.0,4040.0,12432530],["2017-07-04",4140.0,4320.0,4100.0,4320.0,33067830],["2017-07-05",4500.0,4620.0,4450.0,4620.0,11377940],["2017-07-06",4890.0,4940.0,4770.0,4940.0,20943150],["2017-07-07",4900.0,4920.0,4600.0,4600.0,18897230],["2017-07-10",4600.0,4720.0,4420.0,4580.0,9795600],["2017-07-11",4580.0,4660.0,4410.0,4570.0,7879760],["2017-07-12",4610.0,4650.0,4430.0,4430.0,7062190],["2017-07-13",4430.0,4480.0,4270.0,4320.0,9229820],["2017-07-14",4300.0,4480.0,4300.0,4410.0,4219850],["2017-07-17",4480.0,4710.0,4440.0,4710.0,15847710],["2017-07-18",4720.0,4760.0,4460.0,4520.0,7810530],["2017-07-19",4540.0,4640.0,4530.0,4560.0,5153710],["2017-07-20",4500.0,4560.0,4410.0,4470.0,5114230],["2017-07-21",4430.0,4470.0,4300.0,4300.0,5123970],["2017-07-24",4300.0,4300.0,4070.0,4150.0,6494610],["2017-07-25",4130.0,4250.0,4130.0,4250.0,2731550],["2017-07-26",4300.0,4460.0,4260.0,4440.0,3327970],["2017-07-27",4410.0,4440.0,4330.0,4330.0,3433470],["2017-07-28",4330.0,4380.0,4280.0,4380.0,4895990],["2017-07-31",4220.0,4370.0,4200.0,4200.0,3922450],["2017-08-01",4200.0,4270.0,4000.0,4110.0,8314910],["2017-08-02",4010.0,4200.0,4010.0,4050.0,4438910],["2017-08-03",4050.0,4140.0,4050.0,4090.0,1979070],["2017-08-04",4090.0,4170.0,4080.0,4140.0,2212330],["2017-08-07",4270.0,4270.0,4190.0,4190.0,5881910],["2017-08-08",4200.0,4260.0,4180.0,4220.0,4823340],["2017-08-09",4200.0,4490.0,4200.0,4310.0,7066650],["2017-08-10",4310.0,4350.0,4190.0,4220.0,5522480],["2017-08-11",4220.0,4220.0,4160.0,4160.0,2506280],["2017-08-14",4140.0,4230.0,4130.0,4220.0,4839940],["2017-08-15",4230.0,4230.0,4150.0,4150.0,1612790],["2017-08-16",4160.0,4190.0,4140.0,4160.0,1504570],["2017-08-17",4160.0,4160.0,4050.0,4050.0,3396470],["2017-08-18",4030.0,4120.0,4010.0,4090.0,6115320],["2017-08-21",4090.0,4110.0,4030.0,4040.0,3657090],["2017-08-22",4020.0,4050.0,3980.0,3990.0,3803530],["2017-08-23",3990.0,4010.0,3950.0,4010.0,2034690],["2017-08-24",4000.0,4070.0,3980.0,4070.0,1531040],["2017-08-25",4050.0,4090.0,4010.0,4020.0,1928480],["2017-08-28",4020.0,4200.0,4020.0,4120.0,5786950],["2017-08-29",4150.0,4250.0,4120.0,4120.0,5798200],["2017-08-30",4110.0,4140.0,4050.0,4060.0,1664770],["2017-08-31",4080.0,4180.0,4040.0,4120.0,2398500],["2017-09-01",4180.0,4180.0,4070.0,4090.0,2519510],["2017-09-05",4090.0,4140.0,4070.0,4090.0,1895680],["2017-09-06",4090.0,4100.0,4060.0,4060.0,2629520],["2017-09-07",4070.0,4100.0,4060.0,4060.0,2479450],["2017-09-08",4060.0,4070.0,4040.0,4060.0,1863570],["2017-09-11",4060.0,4060.0,4000.0,4000.0,2355980],["2017-09-12",4000.0,4030.0,3970.0,3980.0,2463760],["2017-09-13",4100.0,4180.0,4090.0,4110.0,2820500],["2017-09-14",4110.0,4110.0,4030.0,4050.0,7521880],["2017-09-15",4050.0,4060.0,4020.0,4020.0,11221450],["2017-09-18",4050.0,4060.0,4010.0,4010.0,2501790],["2017-09-19",4010.0,4050.0,4010.0,4030.0,6755440],["2017-09-20",4050.0,4060.0,4020.0,4030.0,6735830],["2017-09-21",4030.0,4130.0,4030.0,4070.0,2546540],["2017-09-22",4080.0,4110.0,4020.0,4020.0,7345060],["2017-09-25",4070.0,4070.0,4030.0,4030.0,5272280],["2017-09-26",4030.0,4050.0,4020.0,4030.0,2464070],["2017-09-27",4030.0,4040.0,4010.0,4020.0,5054550],["2017-09-28",4010.0,4110.0,4010.0,4090.0,6431330],["2017-09-29",4090.0,4090.0,4020.0,4020.0,1460830],["2017-10-02",4030.0,4030.0,4010.0,4010.0,4566360],["2017-10-03",4010.0,4020.0,3920.0,3940.0,2518050],["2017-10-04",4000.0,4040.0,3980.0,3980.0,1559440],["2017-10-05",3980.0,4080.0,3980.0,4070.0,4497410],["2017-10-06",4070.0,4090.0,4030.0,4080.0,17241390],["2017-10-09",4090.0,4100.0,4050.0,4080.0,25027970],["2017-10-10",4100.0,4130.0,4060.0,4070.0,7527240],["2017-10-11",4100.0,4100.0,4020.0,4020.0,5862740],["2017-10-12",4020.0,4030.0,3980.0,3980.0,5886060],["2017-10-13",3970.0,3990.0,3940.0,3940.0,5878870],["2017-10-16",3940.0,3980.0,3890.0,3890.0,5101730],["2017-10-17",3900.0,3950.0,3790.0,3800.0,8285650],["2017-10-18",3810.0,3820.0,3670.0,3710.0,6567870],["2017-10-19",3730.0,3760.0,3680.0,3700.0,4654950],["2017-10-20",3710.0,3730.0,3690.0,3710.0,2536200],["2017-10-23",3710.0,3720.0,3560.0,3560.0,3117890],["2017-10-24",3560.0,3590.0,3530.0,3540.0,6400730],["2017-10-25",3540.0,3570.0,3520.0,3550.0,1792410],["2017-10-26",3560.0,3560.0,3410.0,3430.0,2881870],["2017-10-27",3440.0,3500.0,3300.0,3500.0,2834320],["2017-10-30",3550.0,3740.0,3510.0,3510.0,4904560],["2017-10-31",3510.0,3560.0,3430.0,3430.0,1921980],["2017-11-01",3440.0,3450.0,3350.0,3370.0,1637750],["2017-11-02",3330.0,3440.0,3170.0,3170.0,6707990],["2017-11-03",3210.0,3220.0,3140.0,3180.0,3154580],["2017-11-06",3200.0,3280.0,3180.0,3280.0,3149320],["2017-11-07",3360.0,3380.0,3270.0,3320.0,4217710],["2017-11-08",3360.0,3360.0,3250.0,3250.0,1860660],["2017-11-09",3250.0,3290.0,3250.0,3260.0,1023010],["2017-11-10",3300.0,3320.0,3270.0,3280.0,3423040],["2017-11-13",3260.0,3300.0,3200.0,3200.0,2255100],["2017-11-14",3200.0,3280.0,3200.0,3220.0,4616550],["2017-11-15",3230.0,3300.0,3230.0,3280.0,2035840],["2017-11-16",3300.0,3320.0,3280.0,3280.0,2649050],["2017-11-17",3300.0,3350.0,3270.0,3290.0,2940460],["2017-11-20",3290.0,3320.0,3290.0,3290.0,2235020],["2017-11-21",3280.0,3330.0,3250.0,3250.0,3145240],["2017-11-22",3250.0,3290.0,3250.0,3260.0,2455860],["2017-11-23",3260.0,3290.0,3250.0,3260.0,1051550],["2017-11-24",3260.0,3350.0,3260.0,3310.0,3298660],["2017-11-27",3340.0,3540.0,3340.0,3540.0,5346540],["2017-11-28",3640.0,3640.0,3500.0,3560.0,3834640],["2017-11-29",3540.0,3550.0,3470.0,3470.0,2948850],["2017-11-30",3440.0,3520.0,3440.0,3440.0,2929100],["2017-12-01",3430.0,3490.0,3420.0,3430.0,2248820],["2017-12-04",3410.0,3500.0,3410.0,3460.0,3503450],["2017-12-05",3500.0,3500.0,3400.0,3400.0,2344920],["2017-12-06",3400.0,3420.0,3370.0,3390.0,2599120],["2017-12-07",3400.0,3470.0,3370.0,3390.0,1789590],["2017-12-08",3410.0,3450.0,3390.0,3400.0,3625620],["2017-12-11",3380.0,3390.0,3340.0,3340.0,2770120],["2017-12-12",3340.0,3350.0,3230.0,3290.0,5627200],["2017-12-13",3290.0,3300.0,3250.0,3270.0,6429560],["2017-12-14",3270.0,3330.0,3270.0,3300.0,4828850],["2017-12-15",3300.0,3340.0,3290.0,3310.0,13552830],["2017-12-18",3370.0,3390.0,3340.0,3370.0,2599810],["2017-12-19",3390.0,3390.0,3320.0,3340.0,11213880],["2017-12-20",3330.0,3330.0,3280.0,3290.0,9513940],["2017-12-21",3290.0,3330.0,3270.0,3280.0,2120210],["2017-12-22",3300.0,3320.0,3270.0,3280.0,11781260],["2017-12-25",3290.0,3300.0,3260.0,3260.0,19849500],["2017-12-26",3260.0,3280.0,3250.0,3260.0,1860660],["2017-12-27",3260.0,3280.0,3250.0,3250.0,1650100],["2017-12-28",3260.0,3290.0,3250.0,3260.0,1233860],["2017-12-29",3280.0,3280.0,3250.0,3260.0,10496980],["2018-01-02",3280.0,3300.0,3260.0,3280.0,1932240],["2018-01-03",3310.0,3310.0,3270.0,3290.0,6245770],["2018-01-04",3310.0,3520.0,3300.0,3520.0,8855020],["2018-01-05",3610.0,3680.0,3450.0,3450.0,7614230],["2018-01-08",3430.0,3560.0,3430.0,3490.0,3306890],["2018-01-09",3490.0,3490.0,3400.0,3450.0,9114090],["2018-01-10",3510.0,3640.0,3500.0,3550.0,6186120],["2018-01-11",3560.0,3560.0,3490.0,3500.0,3858490],["2018-01-12",3530.0,3570.0,3460.0,3460.0,3940150],["2018-01-15",3450.0,3490.0,3440.0,3450.0,2522470],["2018-01-16",3420.0,3440.0,3360.0,3390.0,3928410],["2018-01-17",3390.0,3480.0,3370.0,3380.0,3934980],["2018-01-18",3380.0,3410.0,3340.0,3390.0,2267840],["2018-01-19",3450.0,3530.0,3450.0,3470.0,5171470],["2018-01-22",3480.0,3500.0,3410.0,3420.0,2026950],["2018-01-25",3450.0,3460.0,3360.0,3360.0,8175510],["2018-01-26",3360.0,3410.0,3360.0,3390.0,2725740],["2018-01-29",3380.0,3410.0,3360.0,3380.0,1319090],["2018-01-30",3380.0,3450.0,3360.0,3450.0,2663670],["2018-01-31",3450.0,3450.0,3370.0,3390.0,2666610],["2018-02-01",3390.0,3390.0,3250.0,3250.0,4695500],["2018-02-02",3270.0,3310.0,3270.0,3280.0,1516070],["2018-02-05",3280.0,3290.0,3060.0,3060.0,5095200],["2018-02-06",2900.0,2950.0,2850.0,2870.0,9295100],["2018-02-07",2990.0,3030.0,2970.0,3020.0,3094130],["2018-02-08",3020.0,3030.0,2910.0,2960.0,1367910],["2018-02-09",2860.0,2930.0,2820.0,2900.0,2061150],["2018-02-12",2950.0,3100.0,2910.0,3100.0,2842540],["2018-02-13",3150.0,3180.0,3110.0,3170.0,1583990],["2018-02-21",3180.0,3250.0,3180.0,3220.0,1348340],["2018-02-22",3200.0,3210.0,3140.0,3140.0,1528430],["2018-02-23",3140.0,3200.0,3140.0,3140.0,1203060],["2018-02-26",3180.0,3190.0,3130.0,3140.0,1238440],["2018-02-27",3160.0,3160.0,3110.0,3130.0,1706610],["2018-02-28",3120.0,3120.0,3080.0,3080.0,1524190],["2018-03-01",3080.0,3080.0,3020.0,3030.0,1371460],["2018-03-02",3020.0,3060.0,3010.0,3060.0,1006770],["2018-03-05",3080.0,3090.0,3030.0,3030.0,2093370],["2018-03-06",3060.0,3060.0,3010.0,3030.0,746210],["2018-03-07",3030.0,3240.0,3030.0,3120.0,3426800],["2018-03-08",3160.0,3170.0,3090.0,3110.0,1517660],["2018-03-09",3130.0,3200.0,3100.0,3140.0,1059930],["2018-03-12",3140.0,3140.0,3080.0,3090.0,16570090],["2018-03-13",3090.0,3120.0,3050.0,3090.0,1471080],["2018-03-14",3120.0,3140.0,3080.0,3090.0,10075590],["2018-03-15",3100.0,3130.0,3090.0,3090.0,3029630],["2018-03-16",3100.0,3130.0,3100.0,3120.0,3300270],["2018-03-19",3120.0,3150.0,3100.0,3100.0,6786140],["2018-03-20",3090.0,3110.0,3080.0,3080.0,6572230],["2018-03-21",3060.0,3130.0,3060.0,3100.0,2318150],["2018-03-22",3100.0,3120.0,3060.0,3060.0,1630600],["2018-03-23",3040.0,3040.0,2980.0,3020.0,3654500],["2018-03-26",3000.0,3020.0,2960.0,2980.0,2844520],["2018-03-27",3000.0,3120.0,2970.0,3030.0,3015320],["2018-03-28",3000.0,3020.0,2990.0,2990.0,942980],["2018-03-29",3000.0,3010.0,2980.0,2990.0,1143120],["2018-03-30",2990.0,3000.0,2970.0,3000.0,16618840],["2018-04-02",3020.0,3040.0,2980.0,3000.0,1055100],["2018-04-03",2990.0,3000.0,2970.0,2980.0,15347940],["2018-04-04",2980.0,3000.0,2970.0,2990.0,1475530],["2018-04-05",3000.0,3000.0,2960.0,2970.0,885920],["2018-04-06",3000.0,3000.0,2970.0,2970.0,1138280],["2018-04-09",2990.0,3000.0,2950.0,2960.0,1826340],["2018-04-10",2990.0,2990.0,2860.0,2860.0,3414140],["2018-04-11",2850.0,2850.0,2760.0,2780.0,4775620],["2018-04-12",2780.0,2780.0,2700.0,2740.0,1383190],["2018-04-13",2730.0,2790.0,2720.0,2730.0,1376260],["2018-04-16",2730.0,2760.0,2690.0,2710.0,4981020],["2018-04-17",2710.0,2740.0,2700.0,2700.0,2659300],["2018-04-18",2710.0,2780.0,2710.0,2760.0,1399340],["2018-04-19",2780.0,2780.0,2720.0,2730.0,538870],["2018-04-20",2740.0,2740.0,2690.0,2700.0,966930],["2018-04-23",2700.0,2700.0,2610.0,2610.0,1886990],["2018-04-24",2610.0,2620.0,2600.0,2610.0,1267000],["2018-04-26",2600.0,2620.0,2470.0,2490.0,2309210],["2018-04-27",2490.0,2530.0,2460.0,2480.0,3681610],["2018-05-02",2480.0,2490.0,2310.0,2310.0,6005250],["2018-05-03",2290.0,2310.0,2180.0,2210.0,3011850],["2018-05-04",2250.0,2290.0,2200.0,2260.0,1808670],["2018-05-07",2230.0,2340.0,2230.0,2330.0,1109200],["2018-05-08",2330.0,2350.0,2300.0,2330.0,986090],["2018-05-09",2330.0,2340.0,2310.0,2320.0,967920],["2018-05-10",2310.0,2310.0,2280.0,2300.0,691690],["2018-05-11",2290.0,2290.0,2260.0,2270.0,880940],["2018-05-14",2280.0,2280.0,2250.0,2270.0,772720],["2018-05-15",2280.0,2290.0,2270.0,2280.0,817980],["2018-05-16",2280.0,2290.0,2260.0,2270.0,221600],["2018-05-17",2280.0,2290.0,2250.0,2250.0,656160],["2018-05-18",2270.0,2270.0,2230.0,2250.0,820760],["2018-05-21",2260.0,2280.0,2250.0,2260.0,686600],["2018-05-22",2270.0,2270.0,2220.0,2230.0,1112300],["2018-05-23",2230.0,2250.0,2190.0,2200.0,1335890],["2018-05-24",2200.0,2230.0,2180.0,2180.0,1429160],["2018-05-25",2180.0,2200.0,2130.0,2130.0,1658590],["2018-05-28",2110.0,2110.0,1990.0,1990.0,4927290],["2018-05-29",1990.0,2070.0,1990.0,2060.0,2756580],["2018-05-30",2030.0,2110.0,2000.0,2090.0,1575220],["2018-05-31",2080.0,2230.0,2080.0,2230.0,2691840],["2018-06-01",2220.0,2380.0,2200.0,2350.0,3822700],["2018-06-04",2350.0,2390.0,2320.0,2340.0,893800],["2018-06-05",2370.0,2370.0,2300.0,2310.0,1191910],["2018-06-06",2310.0,2320.0,2280.0,2310.0,1189680],["2018-06-07",2290.0,2470.0,2290.0,2470.0,9792560],["2018-06-08",2550.0,2570.0,2460.0,2490.0,5626540],["2018-06-11",2490.0,2550.0,2460.0,2500.0,1978880],["2018-06-12",2480.0,2560.0,2400.0,2470.0,20634270],["2018-06-13",2430.0,2520.0,2430.0,2480.0,2447060],["2018-06-14",2470.0,2570.0,2470.0,2490.0,3291880],["2018-06-15",2520.0,2550.0,2490.0,2510.0,768610],["2018-06-18",2510.0,2550.0,2460.0,2460.0,9189140],["2018-06-19",2460.0,2460.0,2290.0,2310.0,10836200],["2018-06-20",2280.0,2400.0,2280.0,2380.0,700370],["2018-06-21",2380.0,2400.0,2350.0,2350.0,497540],["2018-06-22",2330.0,2390.0,2330.0,2360.0,677930],["2018-06-25",2380.0,2480.0,2380.0,2460.0,1108830],["2018-06-26",2470.0,2630.0,2420.0,2630.0,5365480],["2018-06-27",2700.0,2800.0,2680.0,2710.0,3388170],["2018-06-28",2740.0,2790.0,2700.0,2750.0,4574660],["2018-06-29",2720.0,2720.0,2610.0,2630.0,6062360],["2018-07-02",2600.0,2610.0,2450.0,2450.0,2822720],["2018-07-03",2380.0,2430.0,2280.0,2290.0,3021830],["2018-07-04",2300.0,2360.0,2240.0,2360.0,1957920],["2018-07-05",2360.0,2370.0,2220.0,2250.0,1336670],["2018-07-06",2220.0,2330.0,2200.0,2300.0,677430],["2018-07-09",2300.0,2350.0,2270.0,2290.0,896900],["2018-07-10",2290.0,2300.0,2270.0,2300.0,609510],["2018-07-11",2270.0,2280.0,2240.0,2250.0,879850],["2018-07-12",2250.0,2280.0,2230.0,2250.0,1001590],["2018-07-13",2280.0,2310.0,2250.0,2280.0,1839820],["2018-07-16",2300.0,2300.0,2260.0,2260.0,838640],["2018-07-17",2260.0,2280.0,2260.0,2280.0,578730],["2018-07-18",2280.0,2310.0,2270.0,2310.0,1437720],["2018-07-19",2310.0,2330.0,2280.0,2310.0,977430],["2018-07-20",2310.0,2310.0,2280.0,2300.0,1671930],["2018-07-23",2280.0,2310.0,2270.0,2280.0,1355320],["2018-07-24",2300.0,2410.0,2280.0,2400.0,1837620],["2018-07-25",2420.0,2550.0,2400.0,2500.0,2636500],["2018-07-26",2540.0,2550.0,2350.0,2380.0,5168170],["2018-07-27",2350.0,2460.0,2330.0,2450.0,2144960],["2018-07-30",2450.0,2590.0,2410.0,2530.0,3437760],["2018-07-31",2690.0,2700.0,2620.0,2700.0,6357520],["2018-08-01",2880.0,2880.0,2880.0,2880.0,3031730],["2018-08-02",3000.0,3050.0,2850.0,2930.0,9604140],["2018-08-03",2900.0,2960.0,2810.0,2830.0,3172550],["2018-08-06",2800.0,2830.0,2640.0,2730.0,3398840],["2018-08-07",2710.0,2860.0,2660.0,2800.0,2426260],["2018-08-08",2800.0,2830.0,2750.0,2750.0,1971940],["2018-08-09",2730.0,2750.0,2680.0,2680.0,3034840],["2018-08-10",2650.0,2710.0,2620.0,2640.0,4842850],["2018-08-13",2650.0,2740.0,2630.0,2730.0,1562830],["2018-08-14",2750.0,2920.0,2730.0,2880.0,5785290],["2018-08-15",2880.0,2900.0,2720.0,2720.0,2181710],["2018-08-16",2650.0,2710.0,2630.0,2690.0,3923968],["2018-08-17",2720.0,2780.0,2680.0,2700.0,1570520],["2018-08-20",2710.0,2770.0,2660.0,2740.0,3022290],["2018-08-21",2710.0,2900.0,2710.0,2850.0,5726590],["2018-08-22",2850.0,2930.0,2800.0,2820.0,3080020],["2018-08-23",2890.0,2890.0,2810.0,2830.0,2031040],["2018-08-24",2810.0,2850.0,2760.0,2760.0,1720380],["2018-08-27",2760.0,2890.0,2700.0,2700.0,4048980],["2018-08-28",2700.0,2740.0,2670.0,2700.0,4362370],["2018-08-29",2700.0,2760.0,2690.0,2720.0,2644530],["2018-08-30",2730.0,2730.0,2700.0,2700.0,1285560],["2018-08-31",2710.0,2730.0,2690.0,2690.0,2198050],["2018-09-04",2690.0,2780.0,2680.0,2720.0,5550970],["2018-09-05",2720.0,2760.0,2700.0,2720.0,1722510],["2018-09-06",2730.0,2730.0,2680.0,2680.0,3159030],["2018-09-07",2700.0,2700.0,2670.0,2680.0,3445380],["2018-09-10",2670.0,2680.0,2630.0,2650.0,11292830],["2018-09-11",2640.0,2730.0,2630.0,2660.0,11196300],["2018-09-12",2660.0,2700.0,2660.0,2680.0,3412480],["2018-09-13",2690.0,2720.0,2660.0,2690.0,6240610],["2018-09-14",2690.0,2720.0,2690.0,2690.0,2737610],["2018-09-17",2720.0,2720.0,2670.0,2690.0,915230],["2018-09-18",2690.0,2690.0,2650.0,2680.0,4991310],["2018-09-19",2680.0,2780.0,2680.0,2750.0,4050850],["2018-09-20",2780.0,2890.0,2780.0,2860.0,5453220],["2018-09-21",2890.0,2900.0,2820.0,2840.0,2706400],["2018-09-24",2850.0,2860.0,2810.0,2830.0,2277060],["2018-09-25",2830.0,2880.0,2800.0,2820.0,2587940],["2018-09-26",2820.0,2850.0,2800.0,2810.0,9640640],["2018-09-27",2820.0,2840.0,2810.0,2820.0,1643230],["2018-09-28",2820.0,2830.0,2780.0,2810.0,2578010],["2018-10-01",2800.0,2910.0,2790.0,2840.0,2643040],["2018-10-02",2810.0,2860.0,2810.0,2820.0,1427650],["2018-10-03",2840.0,2840.0,2790.0,2790.0,1388600],["2018-10-04",2820.0,2850.0,2790.0,2840.0,1859730],["2018-10-05",2840.0,2860.0,2800.0,2810.0,2479840],["2018-10-08",2800.0,2810.0,2780.0,2780.0,1403050],["2018-10-09",2780.0,2810.0,2750.0,2760.0,1227770],["2018-10-10",2760.0,2790.0,2720.0,2790.0,2029370],["2018-10-11",2700.0,2700.0,2600.0,2600.0,4834200],["2018-10-12",2530.0,2670.0,2530.0,2650.0,3466050],["2018-10-15",2650.0,2670.0,2550.0,2570.0,1570630],["2018-10-16",2570.0,2620.0,2570.0,2600.0,583610],["2018-10-17",2640.0,2650.0,2570.0,2610.0,1195410],["2018-10-18",2600.0,2620.0,2580.0,2600.0,1253860],["2018-10-19",2600.0,2700.0,2590.0,2630.0,2532120],["2018-10-22",2650.0,2710.0,2640.0,2640.0,2987130],["2018-10-23",2640.0,2640.0,2550.0,2580.0,1099030],["2018-10-24",2600.0,2620.0,2550.0,2550.0,1043090],["2018-10-25",2530.0,2530.0,2450.0,2520.0,2286930],["2018-10-26",2610.0,2690.0,2520.0,2690.0,6092070],["2018-10-29",2790.0,2800.0,2720.0,2750.0,4355740],["2018-10-30",2810.0,2850.0,2750.0,2770.0,4756970],["2018-10-31",2850.0,2850.0,2720.0,2790.0,2880520],["2018-11-01",2810.0,2810.0,2700.0,2700.0,2216870],["2018-11-02",2640.0,2720.0,2630.0,2670.0,2985270],["2018-11-05",2660.0,2700.0,2640.0,2700.0,980360],["2018-11-06",2700.0,2750.0,2680.0,2690.0,1625330],["2018-11-07",2680.0,2690.0,2650.0,2670.0,1548440],["2018-11-08",2700.0,2740.0,2670.0,2670.0,1194460],["2018-11-09",2660.0,2700.0,2660.0,2670.0,1329870],["2018-11-12",2660.0,2680.0,2620.0,2670.0,914800],["2018-11-13",2650.0,2660.0,2620.0,2630.0,1781890],["2018-11-14",2660.0,2690.0,2640.0,2650.0,1681020],["2018-11-15",2650.0,2670.0,2640.0,2660.0,1242420],["2018-11-16",2650.0,2670.0,2630.0,2660.0,1064960],["2018-11-19",2690.0,2810.0,2650.0,2790.0,4613110],["2018-11-20",2790.0,2800.0,2730.0,2750.0,2537920],["2018-11-21",2750.0,2870.0,2720.0,2840.0,6134580],["2018-11-22",2850.0,2980.0,2850.0,2870.0,3937160],["2018-11-23",2860.0,2940.0,2800.0,2830.0,2108020],["2018-11-26",2830.0,2850.0,2760.0,2810.0,1671740],["2018-11-27",2800.0,2840.0,2750.0,2760.0,2059550],["2018-11-28",2760.0,2780.0,2720.0,2740.0,3755200],["2018-11-29",2760.0,2780.0,2690.0,2690.0,2705140],["2018-11-30",2690.0,2700.0,2670.0,2700.0,1668010],["2018-12-03",2710.0,2820.0,2710.0,2750.0,5248670],["2018-12-04",2750.0,2820.0,2750.0,2810.0,4263290],["2018-12-05",2800.0,2960.0,2760.0,2900.0,13572090],["2018-12-06",2880.0,2920.0,2830.0,2900.0,10016280],["2018-12-07",2900.0,2960.0,2890.0,2930.0,5984620],["2018-12-10",2920.0,2940.0,2850.0,2860.0,3174410],["2018-12-11",2880.0,2890.0,2830.0,2840.0,2686160],["2018-12-12",2850.0,3030.0,2850.0,3030.0,15850570],["2018-12-13",3160.0,3240.0,3090.0,3200.0,11650780],["2018-12-14",3180.0,3230.0,3090.0,3100.0,5356910],["2018-12-17",3060.0,3290.0,3040.0,3250.0,17768300],["2018-12-18",3150.0,3410.0,3150.0,3250.0,10320830],["2018-12-19",3300.0,3300.0,3180.0,3260.0,10150350],["2018-12-20",3250.0,3280.0,3180.0,3230.0,3785110],["2018-12-21",3160.0,3350.0,3120.0,3300.0,5388490],["2018-12-24",3310.0,3530.0,3310.0,3400.0,9630190],["2018-12-25",3310.0,3400.0,3170.0,3170.0,9416360],["2018-12-26",3170.0,3270.0,3170.0,3170.0,2898660],["2018-12-27",3260.0,3320.0,3160.0,3160.0,4375330],["2018-12-28",3160.0,3240.0,3030.0,3060.0,4075640],["2019-01-02",3060.0,3100.0,2900.0,2900.0,6051100],["2019-01-03",2900.0,2970.0,2880.0,2910.0,3601870],["2019-01-04",2890.0,2930.0,2850.0,2910.0,3361010],["2019-01-07",2940.0,3000.0,2940.0,2990.0,8372030],["2019-01-08",2990.0,3050.0,2950.0,2990.0,2614550],["2019-01-09",3000.0,3050.0,2990.0,3020.0,1959400],["2019-01-10",3020.0,3040.0,2990.0,3000.0,1976110],["2019-01-11",3000.0,3060.0,3000.0,3010.0,1634310],["2019-01-14",3040.0,3040.0,2940.0,2940.0,1699250],["2019-01-15",2940.0,3000.0,2930.0,3000.0,1399030],["2019-01-16",3030.0,3060.0,3000.0,3010.0,1769010],["2019-01-17",3030.0,3030.0,2950.0,2950.0,1616890],["2019-01-18",2950.0,2990.0,2930.0,2990.0,1112370],["2019-01-21",2990.0,3010.0,2950.0,3000.0,1756940],["2019-01-22",2980.0,3000.0,2790.0,2790.0,6169030],["2019-01-23",2800.0,2850.0,2790.0,2800.0,2887740],["2019-01-24",2810.0,2820.0,2770.0,2780.0,1760990],["2019-01-25",2770.0,2800.0,2760.0,2770.0,1527480],["2019-01-28",2760.0,2800.0,2760.0,2790.0,1460030],["2019-01-29",2800.0,2800.0,2740.0,2740.0,1219020],["2019-01-30",2740.0,2780.0,2740.0,2750.0,860160],["2019-01-31",2660.0,2730.0,2660.0,2700.0,2376510],["2019-02-01",2700.0,2740.0,2680.0,2700.0,1084160],["2019-02-11",2730.0,2780.0,2730.0,2740.0,1014160],["2019-02-12",2770.0,2850.0,2730.0,2850.0,2678360],["2019-02-13",2850.0,2880.0,2810.0,2830.0,1872720],["2019-02-14",2850.0,2860.0,2780.0,2780.0,2012430],["2019-02-15",2780.0,2830.0,2780.0,2800.0,1435100],["2019-02-18",2800.0,2840.0,2800.0,2830.0,2069930],["2019-02-19",2840.0,2850.0,2800.0,2800.0,1059030],["2019-02-20",2790.0,2800.0,2740.0,2750.0,3145320],["2019-02-21",2750.0,2770.0,2690.0,2720.0,4460170],["2019-02-22",2710.0,2730.0,2670.0,2670.0,3774260],["2019-02-25",2670.0,2710.0,2650.0,2670.0,5473390],["2019-02-26",2690.0,2700.0,2670.0,2700.0,2333470],["2019-02-27",2700.0,2800.0,2700.0,2750.0,2846210],["2019-02-28",2750.0,2800.0,2670.0,2690.0,3170690],["2019-03-01",2690.0,2730.0,2690.0,2700.0,4542290],["2019-03-04",2700.0,2850.0,2690.0,2830.0,8828260],["2019-03-05",2830.0,2980.0,2800.0,2920.0,14338640],["2019-03-06",2950.0,2960.0,2870.0,2880.0,7068550],["2019-03-07",2880.0,2900.0,2850.0,2860.0,6598740],["2019-03-08",2840.0,2850.0,2770.0,2780.0,3201580],["2019-03-11",2790.0,2970.0,2780.0,2970.0,4306760],["2019-03-12",3080.0,3080.0,2930.0,2980.0,10448250],["2019-03-13",2960.0,2990.0,2920.0,2930.0,4665140],["2019-03-14",2910.0,3130.0,2900.0,3130.0,15251030],["2019-03-15",3170.0,3280.0,3120.0,3150.0,7302010],["2019-03-18",3160.0,3250.0,3130.0,3230.0,9953560],["2019-03-19",3210.0,3230.0,3130.0,3200.0,6290410],["2019-03-20",3150.0,3200.0,3110.0,3150.0,3679020],["2019-03-21",3200.0,3370.0,3160.0,3180.0,8413930],["2019-03-22",3240.0,3240.0,3100.0,3200.0,4056050],["2019-03-25",3110.0,3350.0,3100.0,3200.0,5243730],["2019-03-26",3240.0,3300.0,3180.0,3200.0,2587400],["2019-03-27",3220.0,3270.0,3160.0,3160.0,4465230],["2019-03-28",3160.0,3270.0,3050.0,3210.0,7831340],["2019-03-29",3210.0,3320.0,3200.0,3230.0,6542690],["2019-04-01",3250.0,3370.0,3250.0,3300.0,5671300],["2019-04-02",3340.0,3450.0,3100.0,3300.0,11660030],["2019-04-03",3320.0,3320.0,3220.0,3230.0,4878840],["2019-04-04",3220.0,3280.0,3200.0,3220.0,3304810],["2019-04-05",3200.0,3280.0,3180.0,3230.0,5489510],["2019-04-08",3210.0,3250.0,3170.0,3170.0,5839140],["2019-04-09",3170.0,3190.0,3110.0,3120.0,4212880],["2019-04-10",3100.0,3130.0,3070.0,3120.0,2900420],["2019-04-11",3110.0,3200.0,3080.0,3110.0,2836320],["2019-04-12",3100.0,3190.0,3100.0,3150.0,1780380],["2019-04-16",3110.0,3130.0,3050.0,3050.0,3100440],["2019-04-17",3090.0,3090.0,2920.0,2950.0,2808430],["2019-04-18",2950.0,2950.0,2810.0,2850.0,3385420],["2019-04-19",2900.0,3010.0,2870.0,2950.0,2735400],["2019-04-22",2950.0,2950.0,2880.0,2890.0,3542800],["2019-04-23",2890.0,2980.0,2880.0,2940.0,1684820],["2019-04-24",2970.0,3060.0,2960.0,3060.0,2375650],["2019-04-25",3060.0,3080.0,2970.0,2980.0,1378310],["2019-04-26",2980.0,3000.0,2920.0,3000.0,1103880],["2019-05-02",3000.0,3090.0,2970.0,3000.0,1897070],["2019-05-03",3000.0,3080.0,3000.0,3040.0,1151680],["2019-05-06",3000.0,3000.0,2930.0,2950.0,1372130],["2019-05-07",2960.0,3000.0,2930.0,2980.0,1518500],["2019-05-08",2950.0,2960.0,2920.0,2940.0,736230],["2019-05-09",2940.0,2970.0,2920.0,2950.0,1028460],["2019-05-10",2950.0,3000.0,2940.0,2970.0,1837950],["2019-05-13",2990.0,3100.0,2990.0,3050.0,3467650],["2019-05-14",3040.0,3160.0,3020.0,3120.0,4055480],["2019-05-15",3140.0,3220.0,3120.0,3190.0,3863350],["2019-05-16",3190.0,3210.0,3100.0,3150.0,3614760],["2019-05-17",3110.0,3150.0,3090.0,3120.0,2174950],["2019-05-20",3120.0,3210.0,3120.0,3190.0,4101840],["2019-05-21",3190.0,3220.0,3130.0,3180.0,4963770],["2019-05-22",3180.0,3190.0,3140.0,3160.0,8365050],["2019-05-23",3140.0,3150.0,3100.0,3150.0,3931120],["2019-05-24",3140.0,3210.0,3110.0,3130.0,2668800],["2019-05-27",3120.0,3180.0,3120.0,3150.0,12284000],["2019-05-28",3170.0,3280.0,3170.0,3280.0,10026490],["2019-05-29",3280.0,3370.0,3260.0,3280.0,7009990],["2019-05-30",3280.0,3300.0,3250.0,3280.0,7464460],["2019-05-31",3290.0,3290.0,3060.0,3200.0,7872650],["2019-06-03",3150.0,3170.0,3080.0,3100.0,4188540],["2019-06-04",3100.0,3150.0,3060.0,3060.0,1752610],["2019-06-05",3110.0,3140.0,3080.0,3140.0,5788070],["2019-06-06",3140.0,3140.0,3080.0,3140.0,857010],["2019-06-07",3140.0,3180.0,3130.0,3140.0,4494430],["2019-06-10",3160.0,3180.0,3100.0,3100.0,2558100],["2019-06-11",3100.0,3130.0,3100.0,3100.0,1348230],["2019-06-12",3120.0,3120.0,3060.0,3060.0,5914410],["2019-06-13",3050.0,3050.0,3020.0,3030.0,2363900],["2019-06-14",3050.0,3100.0,3000.0,3000.0,3050270],["2019-06-17",3050.0,3130.0,3050.0,3050.0,9825250],["2019-06-18",3070.0,3100.0,3020.0,3040.0,4119040],["2019-06-19",3060.0,3090.0,3040.0,3050.0,1208190],["2019-06-20",3070.0,3110.0,3030.0,3070.0,1944710],["2019-06-21",3080.0,3080.0,3050.0,3060.0,557930],["2019-06-24",3060.0,3080.0,3050.0,3050.0,759260],["2019-06-25",3080.0,3100.0,3050.0,3080.0,4477000],["2019-06-26",3060.0,3100.0,3060.0,3070.0,853930],["2019-06-27",3090.0,3090.0,3030.0,3040.0,5033280],["2019-06-28",3040.0,3130.0,3040.0,3080.0,4320690],["2019-07-01",3110.0,3110.0,3080.0,3100.0,7271690],["2019-07-02",3100.0,3130.0,3090.0,3090.0,1130250],["2019-07-03",3090.0,3100.0,3060.0,3060.0,1117570],["2019-07-04",3060.0,3090.0,3060.0,3070.0,8666920],["2019-07-05",3090.0,3160.0,3080.0,3120.0,2166610],["2019-07-08",3120.0,3130.0,3070.0,3090.0,1236930],["2019-07-09",3090.0,3090.0,3070.0,3090.0,1893050],["2019-07-10",3090.0,3110.0,3070.0,3100.0,1551750],["2019-07-11",3120.0,3140.0,3090.0,3110.0,903130],["2019-07-12",3140.0,3220.0,3130.0,3190.0,3370500],["2019-07-15",3180.0,3220.0,3140.0,3140.0,1497550],["2019-07-16",3140.0,3190.0,3140.0,3160.0,1225680],["2019-07-17",3180.0,3230.0,3170.0,3170.0,2141170],["2019-07-18",3160.0,3230.0,3160.0,3190.0,2870080],["2019-07-19",3210.0,3220.0,3170.0,3170.0,1873970],["2019-07-22",3180.0,3190.0,3110.0,3110.0,2146780],["2019-07-23",3130.0,3140.0,3050.0,3060.0,3264560],["2019-07-24",3060.0,3090.0,3020.0,3070.0,3410430],["2019-07-25",3070.0,3090.0,3070.0,3080.0,1089170],["2019-07-26",3080.0,3090.0,3060.0,3080.0,735860],["2019-07-29",3100.0,3100.0,3050.0,3050.0,1003200],["2019-07-30",3050.0,3070.0,2990.0,3020.0,1998220],["2019-07-31",3080.0,3110.0,3040.0,3050.0,1591890],["2019-08-01",3060.0,3150.0,3010.0,3090.0,3186130],["2019-08-02",3080.0,3140.0,3080.0,3090.0,1966350],["2019-08-05",3140.0,3210.0,3140.0,3170.0,4124950],["2019-08-06",3140.0,3390.0,3090.0,3390.0,14472640],["2019-08-07",3590.0,3620.0,3510.0,3600.0,13321230],["2019-08-08",3580.0,3620.0,3480.0,3480.0,11282740],["2019-08-09",3480.0,3580.0,3460.0,3480.0,7717860],["2019-08-12",3500.0,3620.0,3480.0,3530.0,16868640],["2019-08-13",3550.0,3600.0,3440.0,3490.0,7432490],["2019-08-14",3530.0,3560.0,3350.0,3350.0,7785620],["2019-08-15",3300.0,3340.0,3210.0,3340.0,9039440],["2019-08-16",3380.0,3470.0,3340.0,3400.0,5175010],["2019-08-19",3430.0,3440.0,3300.0,3300.0,3010470],["2019-08-20",3350.0,3400.0,3280.0,3340.0,4836160],["2019-08-21",3340.0,3370.0,3300.0,3310.0,2465970],["2019-08-22",3320.0,3380.0,3270.0,3280.0,4331630],["2019-08-23",3300.0,3320.0,3210.0,3230.0,3807210],["2019-08-26",3220.0,3330.0,3210.0,3250.0,3770320],["2019-08-27",3250.0,3320.0,3250.0,3300.0,3856360],["2019-08-28",3290.0,3350.0,3270.0,3270.0,4504820],["2019-08-29",3270.0,3420.0,3270.0,3380.0,4252720],["2019-08-30",3400.0,3410.0,3320.0,3350.0,2977420],["2019-09-03",3350.0,3410.0,3310.0,3310.0,4407260],["2019-09-04",3300.0,3310.0,3220.0,3220.0,3717350],["2019-09-05",3220.0,3290.0,3180.0,3250.0,21003460],["2019-09-06",3270.0,3290.0,3220.0,3250.0,3862430],["2019-09-09",3230.0,3270.0,3080.0,3200.0,6678560],["2019-09-10",3170.0,3220.0,3080.0,3180.0,2926940],["2019-09-11",3100.0,3180.0,3100.0,3180.0,1655180],["2019-09-12",3170.0,3180.0,3120.0,3150.0,5905330],["2019-09-13",3120.0,3230.0,3120.0,3210.0,3347420],["2019-09-16",3210.0,3250.0,3200.0,3210.0,1340490],["2019-09-17",3200.0,3230.0,3180.0,3200.0,2307600],["2019-09-18",3180.0,3220.0,3140.0,3150.0,1594560],["2019-09-19",3120.0,3150.0,3090.0,3090.0,2012080],["2019-09-20",3100.0,3210.0,3090.0,3180.0,1869940],["2019-09-23",3180.0,3210.0,3140.0,3140.0,1463930],["2019-09-24",3130.0,3140.0,3100.0,3100.0,10812260],["2019-09-25",3100.0,3120.0,3080.0,3090.0,11481810],["2019-09-26",3090.0,3180.0,3080.0,3170.0,2882790],["2019-09-27",3170.0,3330.0,3170.0,3290.0,4181680],["2019-09-30",3290.0,3290.0,3250.0,3250.0,4200820],["2019-10-01",3250.0,3250.0,3150.0,3200.0,1476960],["2019-10-02",3200.0,3210.0,3160.0,3160.0,1433450],["2019-10-03",3160.0,3200.0,3150.0,3190.0,1244870],["2019-10-04",3210.0,3230.0,3190.0,3220.0,1826360],["2019-10-07",3240.0,3240.0,3150.0,3200.0,1484750],["2019-10-08",3210.0,3210.0,3160.0,3170.0,685840],["2019-10-09",3190.0,3190.0,3140.0,3150.0,1898160],["2019-10-10",3150.0,3190.0,3130.0,3190.0,1639930],["2019-10-11",3170.0,3210.0,3150.0,3190.0,1984440],["2019-10-14",3190.0,3190.0,3090.0,3140.0,1440900],["2019-10-15",3120.0,3160.0,3090.0,3110.0,2172990],["2019-10-16",3110.0,3170.0,3100.0,3120.0,1026640],["2019-10-17",3120.0,3180.0,3110.0,3160.0,2343730],["2019-10-18",3170.0,3180.0,3110.0,3120.0,936090],["2019-10-21",3110.0,3140.0,3110.0,3140.0,2345890],["2019-10-22",3140.0,3170.0,3120.0,3140.0,2082390],["2019-10-23",3140.0,3150.0,3100.0,3130.0,1813270],["2019-10-24",3140.0,3140.0,3100.0,3140.0,1529010],["2019-10-25",3140.0,3180.0,3110.0,3160.0,1710980],["2019-10-28",3130.0,3200.0,3130.0,3180.0,3561800],["2019-10-29",3190.0,3280.0,3180.0,3230.0,5162500],["2019-10-30",3240.0,3240.0,3190.0,3230.0,4235750],["2019-10-31",3240.0,3250.0,3170.0,3170.0,6492730],["2019-11-01",3160.0,3210.0,3140.0,3190.0,1741290],["2019-11-04",3190.0,3190.0,3130.0,3130.0,1687990],["2019-11-05",3130.0,3160.0,3120.0,3140.0,2194290],["2019-11-06",3150.0,3210.0,3140.0,3200.0,3476820],["2019-11-07",3200.0,3200.0,3140.0,3150.0,1662460],["2019-11-08",3170.0,3170.0,3130.0,3160.0,1086510],["2019-11-11",3150.0,3170.0,3120.0,3170.0,1104050],["2019-11-12",3180.0,3180.0,3120.0,3130.0,2620650],["2019-11-13",3150.0,3150.0,3110.0,3140.0,1056980],["2019-11-14",3140.0,3170.0,3120.0,3140.0,1879160],["2019-11-15",3120.0,3160.0,3110.0,3110.0,1951270],["2019-11-18",3110.0,3130.0,3060.0,3130.0,3450320],["2019-11-19",3110.0,3160.0,3080.0,3100.0,1662590],["2019-11-20",3100.0,3110.0,3080.0,3100.0,866390],["2019-11-21",3140.0,3150.0,3070.0,3070.0,1659530],["2019-11-22",3080.0,3140.0,3050.0,3060.0,2564970],["2019-11-25",3080.0,3080.0,3010.0,3020.0,7543930],["2019-11-26",3040.0,3060.0,3020.0,3050.0,793840],["2019-11-27",3050.0,3060.0,3000.0,3040.0,1561000],["2019-11-28",3050.0,3090.0,2990.0,3040.0,2465940],["2019-11-29",3000.0,3100.0,2980.0,3100.0,4092820],["2019-12-02",3080.0,3080.0,2990.0,2990.0,3607040],["2019-12-03",3000.0,3030.0,2930.0,2980.0,15235300],["2019-12-04",2980.0,2980.0,2890.0,2950.0,2521680],["2019-12-05",2960.0,2960.0,2900.0,2900.0,1680690],["2019-12-06",2900.0,2920.0,2890.0,2920.0,1169910],["2019-12-09",2920.0,2930.0,2880.0,2880.0,15629240],["2019-12-10",2880.0,2880.0,2790.0,2790.0,2822130],["2019-12-11",2800.0,2800.0,2690.0,2750.0,3464750],["2019-12-12",2740.0,2740.0,2670.0,2700.0,3575110],["2019-12-13",2700.0,2720.0,2690.0,2700.0,2421140],["2019-12-16",2710.0,2810.0,2710.0,2750.0,4306600],["2019-12-17",2780.0,2840.0,2710.0,2730.0,3988550],["2019-12-18",2730.0,2770.0,2700.0,2700.0,3207470],["2019-12-19",2710.0,2720.0,2660.0,2660.0,2119020],["2019-12-20",2670.0,2720.0,2660.0,2710.0,2529470],["2019-12-23",2720.0,2730.0,2690.0,2700.0,3359040],["2019-12-24",2690.0,2720.0,2670.0,2720.0,6102040],["2019-12-25",2720.0,2820.0,2720.0,2810.0,9033090],["2019-12-26",2810.0,2830.0,2760.0,2810.0,2839380],["2019-12-27",2770.0,2870.0,2740.0,2870.0,4072310],["2019-12-30",2810.0,2810.0,2740.0,2750.0,3193930],["2019-12-31",2730.0,2880.0,2700.0,2880.0,6072890],["2020-01-02",2820.0,2840.0,2780.0,2800.0,2600540],["2020-01-03",2800.0,2830.0,2770.0,2800.0,7027380],["2020-01-06",2770.0,2780.0,2720.0,2720.0,1434450],["2020-01-07",2710.0,2750.0,2710.0,2730.0,710290],["2020-01-08",2720.0,2720.0,2640.0,2700.0,5620220],["2020-01-09",2660.0,2700.0,2650.0,2700.0,1585090],["2020-01-10",2670.0,2690.0,2650.0,2660.0,1143780],["2020-01-13",2690.0,2690.0,2640.0,2640.0,1356190],["2020-01-14",2640.0,2690.0,2620.0,2680.0,1852320],["2020-01-15",2680.0,2680.0,2640.0,2650.0,1093170],["2020-01-16",2650.0,2670.0,2630.0,2650.0,888710],["2020-01-17",2640.0,2650.0,2630.0,2630.0,1961180],["2020-01-20",2650.0,2650.0,2580.0,2600.0,1646960],["2020-01-21",2600.0,2640.0,2590.0,2640.0,1360450],["2020-01-22",2640.0,2640.0,2620.0,2640.0,372570],["2020-01-30",2620.0,2620.0,2530.0,2560.0,6505770],["2020-01-31",2500.0,2500.0,2390.0,2390.0,8048590],["2020-02-03",2250.0,2290.0,2230.0,2230.0,5287820],["2020-02-04",2230.0,2270.0,2180.0,2190.0,2411320],["2020-02-05",2200.0,2240.0,2180.0,2220.0,1790570],["2020-02-06",2200.0,2290.0,2190.0,2290.0,2893950],["2020-02-07",2290.0,2290.0,2220.0,2250.0,1489240],["2020-02-10",2250.0,2250.0,2200.0,2220.0,1846840],["2020-02-11",2210.0,2230.0,2190.0,2220.0,1614890],["2020-02-12",2230.0,2270.0,2220.0,2260.0,1713180],["2020-02-13",2270.0,2410.0,2270.0,2350.0,7239130],["2020-02-14",2360.0,2360.0,2290.0,2300.0,1556150],["2020-02-17",2280.0,2300.0,2260.0,2260.0,1600150],["2020-02-18",2260.0,2360.0,2230.0,2330.0,5542550],["2020-02-19",2330.0,2490.0,2320.0,2490.0,7551450],["2020-02-20",2540.0,2570.0,2450.0,2450.0,3826680],["2020-02-21",2430.0,2460.0,2360.0,2400.0,2373770],["2020-02-24",2330.0,2340.0,2240.0,2240.0,6475740],["2020-02-25",2150.0,2270.0,2150.0,2260.0,3064770],["2020-02-26",2190.0,2260.0,2190.0,2220.0,1520010],["2020-02-27",2220.0,2290.0,2220.0,2270.0,1438450],["2020-02-28",2210.0,2230.0,2200.0,2220.0,17692450],["2020-03-02",2210.0,2240.0,2190.0,2230.0,1705040],["2020-03-03",2250.0,2310.0,2250.0,2300.0,3000460],["2020-03-04",2310.0,2410.0,2260.0,2370.0,3921080],["2020-03-05",2400.0,2400.0,2320.0,2340.0,2429740],["2020-03-06",2310.0,2340.0,2270.0,2310.0,1964160],["2020-03-09",2170.0,2200.0,2150.0,2150.0,8057160],["2020-03-10",2070.0,2190.0,2060.0,2170.0,2650010],["2020-03-11",2190.0,2220.0,2070.0,2100.0,3651070],["2020-03-12",2040.0,2050.0,1960.0,1980.0,8785280],["2020-03-13",1900.0,2070.0,1880.0,2040.0,4736070],["2020-03-16",2050.0,2160.0,2010.0,2080.0,3387830],["2020-03-17",2050.0,2160.0,2040.0,2140.0,20389520],["2020-03-18",2180.0,2220.0,2150.0,2200.0,6985330],["2020-03-19",2200.0,2200.0,2100.0,2110.0,2500940],["2020-03-20",2100.0,2140.0,2080.0,2100.0,1194590],["2020-03-23",2040.0,2070.0,1960.0,1960.0,4718420],["2020-03-24",1910.0,2020.0,1900.0,2000.0,1421640],["2020-03-25",2030.0,2090.0,2010.0,2080.0,2385270],["2020-03-26",2050.0,2090.0,1970.0,1970.0,1761580],["2020-03-27",1970.0,2000.0,1940.0,1960.0,1826840],["2020-03-30",1890.0,1930.0,1830.0,1830.0,4776510],["2020-03-31",1790.0,1870.0,1730.0,1830.0,1560770],["2020-04-01",1830.0,1900.0,1830.0,1900.0,1472760],["2020-04-03",1900.0,1950.0,1900.0,1920.0,1856580],["2020-04-06",1950.0,2000.0,1920.0,1980.0,3030750],["2020-04-07",2020.0,2020.0,1930.0,1980.0,2077370],["2020-04-08",1940.0,1970.0,1910.0,1930.0,2323470],["2020-04-09",1940.0,1970.0,1900.0,1930.0,4824900],["2020-04-10",1940.0,1950.0,1880.0,1910.0,3523740],["2020-04-13",1880.0,1950.0,1880.0,1910.0,2434940],["2020-04-14",1930.0,1930.0,1880.0,1910.0,1578890],["2020-04-15",1900.0,1940.0,1900.0,1930.0,7156730],["2020-04-16",1930.0,2060.0,1920.0,2060.0,10036390],["2020-04-17",2200.0,2200.0,2200.0,2200.0,3066350],["2020-04-20",2350.0,2350.0,2250.0,2350.0,22431340],["2020-04-21",2250.0,2450.0,2250.0,2350.0,12552750],["2020-04-22",2300.0,2390.0,2290.0,2340.0,4677170],["2020-04-23",2350.0,2360.0,2220.0,2230.0,7810520],["2020-04-24",2210.0,2310.0,2150.0,2270.0,7767700],["2020-04-27",2300.0,2420.0,2280.0,2420.0,11720790],["2020-04-28",2500.0,2530.0,2440.0,2460.0,7120990],["2020-04-29",2460.0,2530.0,2380.0,2420.0,7729920],["2020-05-04",2460.0,2580.0,2420.0,2580.0,15560440],["2020-05-05",2630.0,2710.0,2600.0,2610.0,7433440],["2020-05-06",2620.0,2630.0,2520.0,2580.0,6373650],["2020-05-07",2610.0,2610.0,2550.0,2580.0,6934620],["2020-05-08",2600.0,2710.0,2570.0,2570.0,11672380],["2020-05-11",2620.0,2660.0,2550.0,2580.0,6643160],["2020-05-12",2600.0,2670.0,2560.0,2610.0,7667090],["2020-05-13",2630.0,2760.0,2600.0,2710.0,12362290],["2020-05-14",2700.0,2800.0,2700.0,2730.0,6490460],["2020-05-15",2750.0,2760.0,2630.0,2630.0,8038530],["2020-05-18",2580.0,2680.0,2580.0,2670.0,5080710],["2020-05-19",2700.0,2720.0,2600.0,2610.0,8256880],["2020-05-20",2610.0,2650.0,2600.0,2630.0,3050970],["2020-05-21",2630.0,2680.0,2610.0,2610.0,4249590],["2020-05-22",2630.0,2640.0,2590.0,2620.0,7232050],["2020-05-25",2650.0,2800.0,2640.0,2800.0,14096860],["2020-05-26",2980.0,2990.0,2910.0,2990.0,21511610],["2020-05-27",3150.0,3190.0,3050.0,3190.0,26633220],["2020-05-28",3200.0,3410.0,3190.0,3410.0,19636460],["2020-05-29",3550.0,3640.0,3450.0,3640.0,12710360],["2020-06-01",3890.0,3890.0,3890.0,3890.0,12397170],["2020-06-02",4160.0,4160.0,3650.0,3800.0,48902650],["2020-06-03",3800.0,4060.0,3790.0,4060.0,21808880],["2020-06-04",4340.0,4340.0,4290.0,4340.0,28827290],["2020-06-05",4300.0,4640.0,4150.0,4640.0,30255020],["2020-06-08",4960.0,4960.0,4800.0,4960.0,15657510],["2020-06-09",5300.0,5300.0,5300.0,5300.0,7096570],["2020-06-10",5670.0,5670.0,5400.0,5670.0,52625150],["2020-06-11",6060.0,6060.0,5600.0,5600.0,39717620],["2020-06-12",5210.0,5990.0,5210.0,5990.0,39547530],["2020-06-15",6300.0,6400.0,5850.0,6090.0,27305590],["2020-06-16",6300.0,6300.0,5700.0,5730.0,28545550],["2020-06-17",5390.0,5520.0,5330.0,5330.0,8610170],["2020-06-18",4960.0,4960.0,4960.0,4960.0,2281020],["2020-06-19",4620.0,5300.0,4620.0,5300.0,38838950],["2020-06-22",5670.0,5670.0,5570.0,5670.0,20213520],["2020-06-23",5610.0,5990.0,5290.0,5290.0,15035580],["2020-06-24",5150.0,5250.0,4920.0,4920.0,21698720],["2020-06-25",4900.0,5260.0,4680.0,5260.0,15603330],["2020-06-26",5350.0,5500.0,4950.0,5050.0,9232420],["2020-06-29",4950.0,5000.0,4700.0,4700.0,18191050],["2020-06-30",4700.0,4890.0,4380.0,4380.0,17784210],["2020-07-01",4380.0,4680.0,4150.0,4680.0,12746690],["2020-07-02",4720.0,4900.0,4700.0,4730.0,6408150],["2020-07-03",4600.0,4740.0,4550.0,4550.0,5445050],["2020-07-06",4550.0,4710.0,4410.0,4610.0,6572270],["2020-07-07",4680.0,4700.0,4450.0,4450.0,5265100],["2020-07-08",4400.0,4560.0,4400.0,4470.0,4195560],["2020-07-09",4600.0,4780.0,4560.0,4780.0,10995780],["2020-07-10",4800.0,4950.0,4740.0,4800.0,10815000],["2020-07-13",4880.0,4910.0,4730.0,4750.0,5867790],["2020-07-14",4750.0,4780.0,4630.0,4730.0,5884980],["2020-07-15",4850.0,4850.0,4720.0,4720.0,4482020],["2020-07-16",4730.0,4780.0,4610.0,4610.0,5775500],["2020-07-17",4610.0,4800.0,4610.0,4690.0,6261200],["2020-07-20",4730.0,5000.0,4730.0,4900.0,13857930],["2020-07-21",4900.0,4910.0,4770.0,4830.0,5583620],["2020-07-22",4860.0,4860.0,4720.0,4740.0,3759870],["2020-07-23",4700.0,4730.0,4500.0,4580.0,9134250],["2020-07-24",4510.0,4800.0,4270.0,4320.0,13785660],["2020-07-27",4020.0,4210.0,4020.0,4020.0,10637330],["2020-07-28",4050.0,4220.0,4000.0,4200.0,11473580],["2020-07-29",4040.0,4090.0,3910.0,3910.0,13855390],["2020-07-30",4000.0,4030.0,3860.0,3860.0,7009020],["2020-07-31",3600.0,3850.0,3590.0,3590.0,18885950],["2020-08-03",3520.0,3840.0,3520.0,3840.0,9706890],["2020-08-04",4000.0,4100.0,3970.0,4100.0,12742070],["2020-08-05",4050.0,4150.0,3930.0,4060.0,11478130],["2020-08-06",4060.0,4180.0,3950.0,4020.0,9651880],["2020-08-07",4020.0,4090.0,3990.0,3990.0,6837090],["2020-08-10",4020.0,4260.0,4020.0,4260.0,15382750],["2020-08-11",4390.0,4390.0,4260.0,4300.0,11349510],["2020-08-12",4300.0,4380.0,4160.0,4210.0,7776090],["2020-08-13",4250.0,4300.0,4220.0,4240.0,7248880],["2020-08-14",4260.0,4270.0,4050.0,4100.0,10869920],["2020-08-17",4100.0,4160.0,4070.0,4140.0,5291400],["2020-08-18",4170.0,4180.0,4100.0,4100.0,4653640],["2020-08-19",4100.0,4290.0,4100.0,4220.0,7139720],["2020-08-20",4240.0,4270.0,4180.0,4180.0,5547690],["2020-08-21",4200.0,4260.0,4170.0,4220.0,6233480],["2020-08-24",4260.0,4490.0,4260.0,4380.0,13550290],["2020-08-25",4440.0,4440.0,4290.0,4290.0,8748770],["2020-08-26",4300.0,4400.0,4280.0,4300.0,8188930],["2020-08-27",4280.0,4550.0,4250.0,4480.0,19553870],["2020-08-28",4540.0,4670.0,4500.0,4530.0,21673610],["2020-08-31",4540.0,4550.0,4350.0,4390.0,8353990],["2020-09-01",4380.0,4470.0,4330.0,4380.0,7553300],["2020-09-03",4410.0,4470.0,4370.0,4390.0,8054330],["2020-09-04",4310.0,4470.0,4310.0,4380.0,8170360],["2020-09-07",4410.0,4550.0,4370.0,4370.0,12113660],["2020-09-08",4390.0,4440.0,4360.0,4400.0,4868840],["2020-09-09",4370.0,4420.0,4350.0,4390.0,6389810],["2020-09-10",4420.0,4500.0,4400.0,4400.0,6946160],["2020-09-11",4430.0,4500.0,4400.0,4440.0,6009000],["2020-09-14",4450.0,4500.0,4420.0,4420.0,6261260],["2020-09-15",4470.0,4480.0,4420.0,4450.0,8804790],["2020-09-16",4450.0,4460.0,4410.0,4410.0,13528260],["2020-09-17",4440.0,4640.0,4410.0,4600.0,24122050],["2020-09-18",4620.0,4740.0,4600.0,4610.0,14189280],["2020-09-21",4620.0,4680.0,4560.0,4560.0,8358060],["2020-09-22",4500.0,4570.0,4460.0,4480.0,12704520],["2020-09-23",4520.0,4680.0,4510.0,4640.0,13168190],["2020-09-24",4630.0,4890.0,4580.0,4780.0,19516400],["2020-09-25",4780.0,4810.0,4660.0,4710.0,10302140],["2020-09-28",4740.0,4750.0,4660.0,4690.0,7363100],["2020-09-29",4700.0,4710.0,4500.0,4500.0,12890040],["2020-09-30",4550.0,4600.0,4480.0,4550.0,8110410],["2020-10-01",4600.0,4630.0,4530.0,4540.0,7782810],["2020-10-02",4590.0,4660.0,4400.0,4510.0,12598390],["2020-10-05",4580.0,4680.0,4520.0,4620.0,10336870],["2020-10-06",4660.0,4940.0,4660.0,4940.0,31901310],["2020-10-07",5190.0,5280.0,5100.0,5280.0,17101680],["2020-10-08",5480.0,5500.0,5170.0,5290.0,29591610],["2020-10-09",5230.0,5310.0,5140.0,5300.0,20216160],["2020-10-12",5320.0,5380.0,4990.0,4990.0,13865620],["2020-10-13",5000.0,5260.0,4900.0,5150.0,17517170],["2020-10-14",5200.0,5250.0,5070.0,5070.0,10716580],["2020-10-15",5100.0,5120.0,4950.0,4950.0,10409740],["2020-10-16",4950.0,5030.0,4900.0,4960.0,11523340],["2020-10-19",5000.0,5100.0,4990.0,5040.0,8193030],["2020-10-20",5050.0,5280.0,5030.0,5180.0,13338820],["2020-10-21",5210.0,5270.0,5050.0,5050.0,8811750],["2020-10-22",5080.0,5150.0,5060.0,5130.0,9114450],["2020-10-23",5160.0,5220.0,5090.0,5100.0,8295890],["2020-10-26",5130.0,5180.0,4780.0,4780.0,13359150],["2020-10-27",4850.0,4880.0,4700.0,4700.0,16173240],["2020-10-28",4670.0,4720.0,4450.0,4450.0,12431840],["2020-10-29",4380.0,4700.0,4380.0,4560.0,10208910],["2020-10-30",4600.0,4670.0,4510.0,4600.0,6228250],["2020-11-02",4750.0,4840.0,4750.0,4830.0,7818240],["2020-11-03",4850.0,4870.0,4730.0,4750.0,7051280],["2020-11-04",4810.0,5000.0,4730.0,4920.0,9549390],["2020-11-05",4920.0,4920.0,4780.0,4800.0,4997560],["2020-11-06",4800.0,4850.0,4760.0,4760.0,4714620],["2020-11-09",4760.0,4860.0,4760.0,4770.0,5954520],["2020-11-10",4850.0,4890.0,4790.0,4790.0,5504280],["2020-11-11",4800.0,4830.0,4750.0,4760.0,4634770],["2020-11-12",4790.0,4820.0,4770.0,4810.0,5265660],["2020-11-13",4830.0,5090.0,4800.0,4990.0,17374050],["2020-11-16",5000.0,5040.0,4870.0,4870.0,8543610],["2020-11-17",4930.0,4930.0,4880.0,4900.0,5658420],["2020-11-18",4900.0,4990.0,4830.0,4890.0,8542310],["2020-11-19",4900.0,5100.0,4900.0,5010.0,18027730],["2020-11-20",5070.0,5280.0,5030.0,5150.0,19241360],["2020-11-23",5180.0,5250.0,5100.0,5100.0,9377960],["2020-11-24",5140.0,5140.0,4980.0,5000.0,13703980],["2020-11-25",5040.0,5170.0,5000.0,5020.0,9807770],["2020-11-26",5050.0,5280.0,5030.0,5200.0,22516340],["2020-11-27",5240.0,5270.0,5160.0,5170.0,9921310],["2020-11-30",5200.0,5210.0,5110.0,5120.0,16263000],["2020-12-01",5080.0,5120.0,5000.0,5120.0,16499650],["2020-12-02",5140.0,5240.0,5060.0,5130.0,13499670],["2020-12-03",5150.0,5480.0,5150.0,5480.0,32363790],["2020-12-04",5650.0,5810.0,5500.0,5500.0,22293420],["2020-12-07",5510.0,5580.0,5440.0,5460.0,14887180],["2020-12-08",5480.0,5690.0,5420.0,5530.0,17037900],["2020-12-09",5560.0,5590.0,5460.0,5530.0,14550730],["2020-12-10",5560.0,5580.0,5300.0,5300.0,16748970],["2020-12-11",5350.0,5400.0,5260.0,5310.0,15330170],["2020-12-14",5350.0,5550.0,5310.0,5420.0,16273450],["2020-12-15",5430.0,5600.0,5390.0,5490.0,19505550],["2020-12-16",5580.0,5800.0,5510.0,5670.0,24865040],["2020-12-17",5700.0,5900.0,5640.0,5740.0,20562810],["2020-12-18",5740.0,5890.0,5670.0,5710.0,15631930],["2020-12-21",5750.0,5950.0,5730.0,5900.0,22936670],["2020-12-22",5900.0,6310.0,5850.0,6310.0,28526600],["2020-12-23",6700.0,6750.0,6280.0,6310.0,26817860],["2020-12-24",6490.0,6660.0,5900.0,6500.0,29239250],["2020-12-25",6620.0,6900.0,6510.0,6800.0,23446460],["2020-12-28",7000.0,7270.0,6900.0,7240.0,28113120],["2020-12-29",7200.0,7440.0,7030.0,7160.0,25465220],["2020-12-30",7160.0,7280.0,6900.0,6950.0,20456410],["2020-12-31",7000.0,7100.0,6850.0,7000.0,20234740],["2021-01-04",7200.0,7490.0,7050.0,7490.0,20188400],["2021-01-05",7550.0,8010.0,7490.0,7900.0,30571200],["2021-01-06",7900.0,7990.0,7700.0,7740.0,22477900],["2021-01-07",7740.0,7920.0,7670.0,7890.0,19896200],["2021-01-08",8000.0,8200.0,7830.0,7890.0,20436900],["2021-01-11",7920.0,7950.0,7700.0,7790.0,15461400],["2021-01-12",7790.0,8200.0,7700.0,8070.0,22189600],["2021-01-13",8100.0,8220.0,8000.0,8050.0,18698300],["2021-01-14",8050.0,8450.0,7920.0,8290.0,25338400],["2021-01-15",8400.0,8600.0,8300.0,8360.0,18823900],["2021-01-18",8390.0,8790.0,8200.0,8560.0,24843200],["2021-01-19",8560.0,8660.0,7970.0,7970.0,21102000],["2021-01-20",8000.0,8030.0,7420.0,7700.0,21899700],["2021-01-21",7970.0,8160.0,7680.0,8100.0,14578500],["2021-01-22",8100.0,8290.0,7960.0,7980.0,15069300],["2021-01-25",7900.0,8170.0,7870.0,8010.0,14775900],["2021-01-26",7910.0,8000.0,7450.0,7470.0,16896300],["2021-01-27",7310.0,7470.0,6950.0,6950.0,18410900],["2021-01-28",6470.0,6530.0,6470.0,6470.0,8320300],["2021-01-29",6020.0,6750.0,6020.0,6420.0,20757000],["2021-02-01",6000.0,6190.0,5980.0,5980.0,12481200],["2021-02-02",5570.0,5890.0,5570.0,5570.0,19970200],["2021-02-03",5770.0,5950.0,5600.0,5950.0,12545900],["2021-02-04",6000.0,6260.0,5960.0,6010.0,9447200],["2021-02-05",6010.0,6140.0,6000.0,6020.0,12361181],["2021-02-08",6000.0,6040.0,5600.0,5600.0,13206900],["2021-02-09",5600.0,5990.0,5530.0,5990.0,9144400],["2021-02-17",6100.0,6400.0,6090.0,6400.0,10226300],["2021-02-18",6530.0,6710.0,6400.0,6550.0,11812200],["2021-02-19",6400.0,6570.0,6340.0,6490.0,7771500],["2021-02-22",6550.0,6550.0,6300.0,6400.0,10172800],["2021-02-23",6380.0,6410.0,6310.0,6380.0,7483100],["2021-02-24",6440.0,6530.0,6330.0,6390.0,11206900],["2021-02-25",6440.0,6460.0,6350.0,6390.0,7671600],["2021-02-26",6300.0,6390.0,6290.0,6340.0,5887500],["2021-03-01",6340.0,6550.0,6330.0,6520.0,17566800],["2021-03-02",6660.0,6670.0,6500.0,6530.0,7028900],["2021-03-03",6500.0,6870.0,6490.0,6790.0,11421500],["2021-03-04",6900.0,6980.0,6500.0,6640.0,9949500],["2021-03-05",6500.0,6650.0,6450.0,6550.0,6100600],["2021-03-08",6660.0,6870.0,6540.0,6710.0,12689100],["2021-03-09",6700.0,6790.0,6600.0,6660.0,8327700],["2021-03-10",6700.0,6720.0,6630.0,6660.0,5744600],["2021-03-11",6750.0,6750.0,6660.0,6700.0,7869200],["2021-03-12",6740.0,7050.0,6690.0,6920.0,15979800],["2021-03-15",7000.0,7320.0,6960.0,7170.0,16131700],["2021-03-16",7260.0,7320.0,7010.0,7130.0,13885400],["2021-03-17",7050.0,7130.0,6960.0,6980.0,12033000],["2021-03-18",7000.0,7090.0,6920.0,6960.0,8808500],["2021-03-19",6900.0,7000.0,6850.0,6910.0,13253400],["2021-03-22",6930.0,7040.0,6900.0,6950.0,9975500],["2021-03-23",7000.0,7190.0,6910.0,7110.0,16078200],["2021-03-24",6990.0,7080.0,6820.0,6870.0,8491100],["2021-03-25",6880.0,6950.0,6720.0,6750.0,10632300],["2021-03-26",6610.0,6750.0,6310.0,6580.0,14499200],["2021-03-29",6600.0,6930.0,6570.0,6900.0,10507100],["2021-03-30",7000.0,7000.0,6820.0,6920.0,7626700],["2021-03-31",6920.0,7000.0,6800.0,6890.0,8009200],["2021-04-01",6890.0,7000.0,6870.0,6910.0,10325300],["2021-04-02",7100.0,7290.0,7020.0,7240.0,25994400],["2021-04-05",7400.0,7420.0,7200.0,7240.0,16281400],["2021-04-06",7200.0,7270.0,7150.0,7210.0,12749100],["2021-04-07",7210.0,7400.0,7100.0,7320.0,14490200],["2021-04-08",7410.0,7550.0,7400.0,7480.0,20515100],["2021-04-09",7550.0,7550.0,7370.0,7390.0,11493400],["2021-04-12",7850.0,7900.0,7800.0,7900.0,13053700],["2021-04-13",8450.0,8450.0,8200.0,8300.0,63548700],["2021-04-14",8300.0,8880.0,8000.0,8880.0,32611300],["2021-04-15",9000.0,9420.0,9000.0,9100.0,25060900],["2021-04-16",8850.0,9030.0,8470.0,8600.0,35547600],["2021-04-19",8550.0,8550.0,8010.0,8080.0,22326400],["2021-04-20",8100.0,8250.0,7920.0,8090.0,19413700],["2021-04-22",8000.0,8050.0,7530.0,7530.0,22702900],["2021-04-23",7450.0,7800.0,7250.0,7700.0,22950200],["2021-04-26",7700.0,7710.0,7170.0,7170.0,22302600],["2021-04-27",7150.0,7370.0,6920.0,7160.0,12348400],["2021-04-28",7010.0,7590.0,7010.0,7350.0,13607800],["2021-04-29",7550.0,7550.0,7200.0,7260.0,7930400],["2021-05-04",7000.0,7110.0,6950.0,7030.0,13808200],["2021-05-05",7150.0,7460.0,7040.0,7350.0,12140900],["2021-05-06",7400.0,7750.0,7360.0,7470.0,16403800],["2021-05-07",7450.0,7460.0,7160.0,7210.0,11225100],["2021-05-10",7190.0,7300.0,7070.0,7180.0,10023600],["2021-05-11",7300.0,7380.0,7180.0,7290.0,11959000],["2021-05-12",7250.0,7500.0,7240.0,7430.0,9767600],["2021-05-13",7420.0,7450.0,7250.0,7250.0,8728800],["2021-05-14",7260.0,7400.0,7230.0,7240.0,9403200],["2021-05-17",7250.0,7310.0,7110.0,7150.0,10373700],["2021-05-18",7110.0,7150.0,7040.0,7050.0,10026100],["2021-05-19",7050.0,7150.0,7000.0,7040.0,5882500],["2021-05-20",7100.0,7100.0,6790.0,6860.0,14513600],["2021-05-21",6800.0,7290.0,6800.0,7150.0,11788700],["2021-05-24",7300.0,7310.0,7200.0,7240.0,7659900],["2021-05-25",7240.0,7250.0,7110.0,7110.0,6780900],["2021-05-26",7110.0,7250.0,7000.0,7100.0,8492700],["2021-05-27",7100.0,7190.0,7010.0,7040.0,7995300],["2021-05-28",7040.0,7100.0,7030.0,7100.0,6872200],["2021-05-31",7100.0,7100.0,6950.0,6950.0,8205300],["2021-06-01",6950.0,7070.0,6940.0,7000.0,6030100],["2021-06-02",7020.0,7490.0,7000.0,7490.0,18275600],["2021-06-03",7900.0,7900.0,7600.0,7670.0,12002800],["2021-06-04",7670.0,7670.0,7350.0,7450.0,12594800],["2021-06-07",7460.0,7800.0,7450.0,7710.0,23877800],["2021-06-08",7900.0,8100.0,7710.0,7750.0,27897400],["2021-06-09",7700.0,7840.0,7510.0,7630.0,8976700],["2021-06-10",7510.0,7600.0,7300.0,7400.0,14176500],["2021-06-11",7350.0,7600.0,7330.0,7480.0,9009400],["2021-06-14",7470.0,7750.0,7350.0,7500.0,14704500],["2021-06-15",7500.0,7950.0,7410.0,7810.0,19789900],["2021-06-16",7950.0,8100.0,7850.0,7950.0,23525800],["2021-06-17",7780.0,8150.0,7750.0,8050.0,14238500],["2021-06-18",8050.0,8120.0,7900.0,7920.0,15836200],["2021-06-21",7900.0,8020.0,7770.0,7820.0,12252500],["2021-06-22",7890.0,7990.0,7730.0,7730.0,10885000],["2021-06-23",7760.0,7820.0,7550.0,7590.0,11184700],["2021-06-24",7590.0,7730.0,7500.0,7580.0,8162300],["2021-06-25",7580.0,7660.0,7500.0,7550.0,6265300],["2021-06-28",7600.0,7780.0,7550.0,7730.0,10730200],["2021-06-29",7790.0,7790.0,7550.0,7550.0,7178200],["2021-06-30",7560.0,7640.0,7450.0,7450.0,7102200],["2021-07-01",7450.0,7500.0,7320.0,7450.0,11578600],["2021-07-02",7470.0,7670.0,7450.0,7460.0,7098800],["2021-07-05",7470.0,7480.0,7100.0,7250.0,9860300],["2021-07-06",7260.0,7350.0,6750.0,6750.0,11927600],["2021-07-07",6750.0,6900.0,6550.0,6600.0,11672500],["2021-07-08",6620.0,6760.0,6500.0,6550.0,8663200],["2021-07-09",6550.0,6590.0,6100.0,6110.0,12604000],["2021-07-12",6000.0,6010.0,5690.0,5690.0,13000600],["2021-07-13",5700.0,6080.0,5630.0,6080.0,7533600],["2021-07-14",6100.0,6290.0,5900.0,6080.0,6250400],["2021-07-15",6090.0,6260.0,6030.0,6210.0,5190600],["2021-07-16",6220.0,6240.0,6100.0,6140.0,5081800],["2021-07-19",6000.0,6000.0,5720.0,5720.0,8555000],["2021-07-20",5740.0,6000.0,5680.0,5850.0,6396800],["2021-07-21",5950.0,5980.0,5810.0,5840.0,5403000],["2021-07-22",5900.0,6190.0,5880.0,6190.0,6080100],["2021-07-23",6120.0,6200.0,6030.0,6040.0,5141100],["2021-07-26",5950.0,6070.0,5880.0,6000.0,5056300],["2021-07-27",6150.0,6180.0,6000.0,6000.0,4334400],["2021-07-28",6040.0,6280.0,6020.0,6150.0,6858900],["2021-07-29",6170.0,6270.0,6150.0,6210.0,5286300],["2021-07-30",6270.0,6350.0,6200.0,6250.0,6778300],["2021-08-02",6220.0,6310.0,6180.0,6230.0,5040400],["2021-08-03",6240.0,6280.0,6200.0,6220.0,4106200],["2021-08-04",6220.0,6490.0,6210.0,6400.0,11134000],["2021-08-05",6440.0,6550.0,6370.0,6510.0,6819000],["2021-08-06",6510.0,6690.0,6450.0,6530.0,7912800],["2021-08-09",6510.0,6600.0,6450.0,6570.0,6797400],["2021-08-10",6570.0,6630.0,6460.0,6510.0,8490300],["2021-08-11",6500.0,6510.0,6430.0,6430.0,7707700],["2021-08-12",6430.0,6650.0,6400.0,6510.0,9438000],["2021-08-13",6520.0,6640.0,6430.0,6530.0,5109600],["2021-08-16",6530.0,6920.0,6530.0,6840.0,13837800],["2021-08-17",6890.0,6890.0,6710.0,6770.0,8107800],["2021-08-18",6720.0,6840.0,6710.0,6730.0,6208000],["2021-08-19",6730.0,6800.0,6680.0,6730.0,6869800],["2021-08-20",6720.0,6980.0,6630.0,6760.0,17793500],["2021-08-23",6780.0,6780.0,6450.0,6450.0,9067600],["2021-08-24",6460.0,6550.0,6350.0,6360.0,6044600],["2021-08-25",6350.0,6370.0,6180.0,6340.0,7665400],["2021-08-26",6350.0,6530.0,6350.0,6350.0,4556000],["2021-08-27",6400.0,6520.0,6300.0,6520.0,4079400],["2021-08-30",6590.0,6750.0,6550.0,6690.0,6615600],["2021-08-31",6700.0,7150.0,6660.0,7150.0,21137100],["2021-09-01",7330.0,7600.0,7250.0,7300.0,20205300],["2021-09-06",7330.0,7580.0,7200.0,7410.0,18426600],["2021-09-07",7400.0,7400.0,7070.0,7110.0,15315800],["2021-09-08",7120.0,7350.0,7020.0,7100.0,9398500],["2021-09-09",7110.0,7150.0,7080.0,7100.0,5641300],["2021-09-10",7190.0,7290.0,7100.0,7100.0,9035900],["2021-09-13",7150.0,7270.0,6950.0,6950.0,11820000],["2021-09-14",7000.0,7100.0,6970.0,6980.0,9426700],["2021-09-15",7090.0,7360.0,7040.0,7280.0,13627200],["2021-09-16",7390.0,7390.0,7120.0,7120.0,7595800],["2021-09-17",7160.0,7230.0,7120.0,7120.0,7945500],["2021-09-20",7150.0,7610.0,7090.0,7610.0,38114700],["2021-09-21",7500.0,8090.0,7400.0,7900.0,27628100],["2021-09-22",8040.0,8300.0,8040.0,8200.0,25306200],["2021-09-23",8550.0,8580.0,7900.0,7940.0,33187100],["2021-09-24",7940.0,8050.0,7650.0,7660.0,15044700],["2021-09-27",7730.0,7800.0,7160.0,7160.0,14505000],["2021-09-28",7100.0,7430.0,7050.0,7400.0,9649000],["2021-09-29",7400.0,7400.0,7200.0,7210.0,8398300],["2021-09-30",7250.0,7340.0,7190.0,7190.0,6517300],["2021-10-01",7110.0,7260.0,7110.0,7150.0,18863873],["2021-10-04",7180.0,7370.0,7150.0,7270.0,5243400],["2021-10-05",7270.0,7640.0,7270.0,7490.0,7947000],["2021-10-06",7570.0,7610.0,7500.0,7550.0,7207700],["2021-10-07",7580.0,7890.0,7480.0,7710.0,17593500],["2021-10-08",7730.0,7740.0,7500.0,7500.0,8930300],["2021-10-11",7520.0,7670.0,7510.0,7550.0,5693500],["2021-10-12",7660.0,7660.0,7500.0,7530.0,11300900],["2021-10-13",7560.0,7770.0,7540.0,7700.0,10823100],["2021-10-14",7720.0,8150.0,7720.0,7910.0,18631800],["2021-10-15",8090.0,8090.0,7720.0,7850.0,9561800],["2021-10-18",7850.0,8000.0,7810.0,7820.0,16262917],["2021-10-19",7800.0,7940.0,7630.0,7780.0,8286000],["2021-10-20",7790.0,8180.0,7780.0,7940.0,17254000],["2021-10-21",8050.0,8080.0,7920.0,7950.0,5632600],["2021-10-22",7950.0,8480.0,7950.0,8240.0,23587400],["2021-10-25",8280.0,8390.0,8130.0,8130.0,10420300],["2021-10-26",8140.0,8190.0,7960.0,8160.0,9636900],["2021-10-27",8260.0,8510.0,8170.0,8380.0,16380200],["2021-10-28",8380.0,8380.0,8270.0,8300.0,11272000],["2021-10-29",8310.0,8640.0,8310.0,8520.0,16247400],["2021-11-01",8600.0,9110.0,8600.0,9000.0,29042183],["2021-11-02",9100.0,9360.0,8970.0,9120.0,13868400],["2021-11-03",9140.0,9290.0,8490.0,8490.0,32804257],["2021-11-04",8410.0,8700.0,8150.0,8500.0,11706600],["2021-11-05",8510.0,8660.0,8430.0,8570.0,10764500],["2021-11-08",8700.0,9070.0,8650.0,8990.0,15396800],["2021-11-09",9300.0,9550.0,9200.0,9400.0,25722100],["2021-11-10",9500.0,9700.0,9300.0,9600.0,17115700],["2021-11-11",9700.0,10250.0,9700.0,10250.0,31131100],["2021-11-12",10800.0,10950.0,10450.0,10950.0,26465800],["2021-11-15",11300.0,11700.0,10900.0,11350.0,37822400],["2021-11-16",10900.0,11350.0,10600.0,10700.0,33041600],["2021-11-17",10600.0,11400.0,10450.0,11400.0,21956800],["2021-11-18",12000.0,12150.0,11800.0,12150.0,12973700],["2021-11-19",13000.0,13000.0,11700.0,12600.0,43474200],["2021-11-22",12600.0,12800.0,11750.0,11750.0,29274500],["2021-11-23",10950.0,11450.0,10950.0,11200.0,30421100],["2021-11-24",11500.0,11600.0,10900.0,10950.0,18482500],["2021-11-25",10900.0,11700.0,10500.0,11700.0,20379500],["2021-11-26",11700.0,12450.0,11300.0,12100.0,28616800],["2021-11-29",11800.0,12900.0,11650.0,12900.0,32144900],["2021-11-30",13700.0,13800.0,13000.0,13200.0,32571300],["2021-12-01",13200.0,13750.0,12800.0,13350.0,22406500],["2021-12-02",13200.0,13500.0,12950.0,13050.0,19231900],["2021-12-03",13100.0,13900.0,12950.0,13000.0,24750800],["2021-12-06",13250.0,13750.0,12900.0,13400.0,27059800],["2021-12-07",13900.0,14300.0,13550.0,14300.0,19469600],["2021-12-08",14700.0,15300.0,14500.0,15050.0,35158200],["2021-12-09",14650.0,15250.0,14600.0,14700.0,23738200],["2021-12-10",14700.0,15450.0,14450.0,15250.0,21416900],["2021-12-13",16000.0,16300.0,15700.0,16300.0,20941500],["2021-12-14",16650.0,17400.0,16600.0,17400.0,32009100],["2021-12-15",17500.0,17900.0,16200.0,16200.0,39972900],["2021-12-16",16300.0,17300.0,15900.0,17300.0,23896300],["2021-12-17",17700.0,17800.0,16500.0,16550.0,30136300],["2021-12-20",16550.0,16950.0,15700.0,16900.0,23176800],["2021-12-21",16600.0,17400.0,16400.0,17100.0,16893000],["2021-12-22",17250.0,18250.0,17200.0,18100.0,26602400],["2021-12-23",18300.0,18850.0,17500.0,18200.0,22913100],["2021-12-24",18200.0,18600.0,17500.0,17700.0,13489600],["2021-12-27",17450.0,18000.0,16900.0,17850.0,15764800],["2021-12-28",18100.0,18750.0,17550.0,17800.0,17099600],["2021-12-29",17700.0,17850.0,17150.0,17150.0,16161300],["2021-12-30",16900.0,17500.0,16150.0,17000.0,18345100],["2021-12-31",16850.0,17050.0,16350.0,16600.0,10046200],["2022-01-04",17100.0,17350.0,16650.0,17300.0,10100500],["2022-01-05",17300.0,17750.0,17050.0,17350.0,17652300],["2022-01-06",17350.0,18550.0,17100.0,18550.0,32537100],["2022-01-07",19000.0,19000.0,18350.0,18350.0,15616100],["2022-01-10",18350.0,19600.0,17850.0,18400.0,29109400],["2022-01-11",18350.0,19000.0,17950.0,18000.0,19793300],["2022-01-12",17800.0,17900.0,16750.0,16750.0,26447400],["2022-01-13",16800.0,17300.0,15600.0,15600.0,21402000],["2022-01-14",14550.0,16100.0,14550.0,15600.0,23764300],["2022-01-17",16000.0,16100.0,14550.0,14550.0,16231300],["2022-01-18",13550.0,14450.0,13550.0,13550.0,18338900],["2022-01-19",13250.0,14450.0,12800.0,14450.0,16605200],["2022-01-20",14850.0,15450.0,14650.0,15450.0,12858700],["2022-01-21",15650.0,16000.0,14900.0,15300.0,12262400],["2022-01-24",14850.0,14950.0,14250.0,14250.0,12730100],["2022-01-25",14000.0,14800.0,13350.0,14500.0,9293400],["2022-01-26",14700.0,14900.0,13700.0,13700.0,6153600],["2022-01-27",13700.0,14200.0,13500.0,13600.0,4795700],["2022-01-28",13600.0,13900.0,12800.0,13850.0,7069700],["2022-02-07",14350.0,14800.0,14000.0,14800.0,4906900],["2022-02-08",14900.0,15800.0,14850.0,15500.0,14589500],["2022-02-09",15300.0,16050.0,15300.0,15800.0,8402000],["2022-02-10",15800.0,16050.0,15600.0,15800.0,7830500],["2022-02-11",15800.0,16700.0,15700.0,16450.0,15099400],["2022-02-14",16200.0,16800.0,15800.0,16550.0,11951900],["2022-02-15",16500.0,16600.0,15900.0,16300.0,8146600],["2022-02-16",16550.0,17200.0,16400.0,16750.0,10358300],["2022-02-17",16700.0,16900.0,16450.0,16700.0,7345500],["2022-02-18",16500.0,17300.0,16350.0,17000.0,13475000],["2022-02-21",16850.0,17450.0,16850.0,17100.0,10061600],["2022-02-22",16800.0,16950.0,16000.0,16400.0,17140500],["2022-02-23",16500.0,16950.0,16500.0,16700.0,8271200],["2022-02-24",16600.0,16750.0,15550.0,15800.0,22690800],["2022-02-25",16300.0,16450.0,16000.0,16150.0,8208700],["2022-02-28",16350.0,16350.0,15800.0,15950.0,6970700],["2022-03-01",15800.0,16400.0,15750.0,16150.0,8650200],["2022-03-02",16000.0,16400.0,15900.0,15950.0,10511200],["2022-03-03",16100.0,16300.0,15750.0,16250.0,10999200],["2022-03-04",16300.0,17200.0,16300.0,17000.0,26189100],["2022-03-07",16900.0,17300.0,16650.0,16850.0,14627500],["2022-03-08",16650.0,16900.0,16350.0,16350.0,13704000],["2022-03-09",16300.0,16450.0,15700.0,16000.0,14812600],["2022-03-10",16300.0,16450.0,16000.0,16000.0,6754800],["2022-03-11",16000.0,16350.0,15800.0,15800.0,9589500],["2022-03-14",15700.0,15750.0,14800.0,14800.0,16831800],["2022-03-15",15000.0,15800.0,14950.0,15800.0,11687700],["2022-03-16",16150.0,16200.0,15800.0,15800.0,5744100],["2022-03-17",16000.0,16400.0,15900.0,16050.0,7013500],["2022-03-18",16350.0,16350.0,16000.0,16050.0,7846000],["2022-03-21",16100.0,16650.0,16050.0,16650.0,14361900],["2022-03-22",16800.0,17200.0,16500.0,16700.0,18941400],["2022-03-23",16700.0,17800.0,16550.0,17500.0,30691200],["2022-03-24",17400.0,17700.0,17100.0,17400.0,12975500],["2022-03-25",17400.0,17850.0,17250.0,17500.0,13641800],["2022-03-28",17000.0,17200.0,16300.0,16500.0,28888200],["2022-03-29",16600.0,17200.0,16500.0,16900.0,10051400],["2022-03-30",16600.0,17200.0,16150.0,16200.0,15409100],["2022-03-31",16500.0,16850.0,16200.0,16300.0,9725600],["2022-04-01",16300.0,16700.0,16200.0,16700.0,6633000],["2022-04-04",16900.0,17250.0,16500.0,17000.0,17125400],["2022-04-05",16850.0,17350.0,16800.0,16900.0,8870100],["2022-04-06",16600.0,17000.0,16300.0,16450.0,10304800],["2022-04-07",16350.0,16600.0,16000.0,16000.0,11463000],["2022-04-08",16000.0,16300.0,15050.0,15050.0,15430900],["2022-04-12",15450.0,15600.0,14700.0,14700.0,9260300],["2022-04-13",15000.0,15700.0,14550.0,15700.0,8794400],["2022-04-14",15850.0,15900.0,15400.0,15400.0,4671200],["2022-04-15",15300.0,15750.0,15100.0,15250.0,5322200],["2022-04-18",15050.0,15200.0,14200.0,14200.0,13836300],["2022-04-19",14350.0,14550.0,13250.0,13250.0,12464400],["2022-04-20",12700.0,13400.0,12400.0,12400.0,9273200],["2022-04-21",11650.0,12400.0,11550.0,11550.0,22077300],["2022-04-22",11600.0,12200.0,11000.0,11700.0,8592700],["2022-04-25",12000.0,12250.0,10900.0,10900.0,9811200],["2022-04-26",10700.0,11650.0,10350.0,11650.0,12295000],["2022-04-27",11800.0,12450.0,11700.0,12450.0,13099500],["2022-04-28",12900.0,13150.0,12700.0,12850.0,13996000],["2022-04-29",12750.0,13300.0,12600.0,13000.0,6612900],["2022-05-04",12800.0,12800.0,12200.0,12400.0,9621700],["2022-05-05",12500.0,12750.0,11800.0,12250.0,6653600],["2022-05-06",11700.0,12150.0,11550.0,11550.0,5839400],["2022-05-09",11300.0,11400.0,10750.0,10750.0,7110700],["2022-05-10",10100.0,11500.0,10050.0,11500.0,9141600],["2022-05-11",11800.0,12000.0,11200.0,11700.0,5011600],["2022-05-12",11400.0,11700.0,10900.0,10900.0,5403400],["2022-05-13",10700.0,10950.0,10150.0,10150.0,8637200],["2022-05-16",10600.0,10850.0,10150.0,10350.0,5404700],["2022-05-17",10350.0,11050.0,10350.0,11050.0,6735700],["2022-05-18",11300.0,11600.0,11100.0,11100.0,6109800],["2022-05-19",10700.0,11500.0,10700.0,11100.0,6094900],["2022-05-20",11250.0,11600.0,11100.0,11350.0,5667500],["2022-05-23",11600.0,11700.0,10900.0,11200.0,5726200],["2022-05-24",11200.0,11300.0,10800.0,11300.0,4455500],["2022-05-25",11450.0,12050.0,11300.0,12050.0,11177500],["2022-05-26",12200.0,12350.0,11900.0,12000.0,6307600],["2022-05-27",12000.0,12500.0,12000.0,12150.0,6146400],["2022-05-30",12400.0,12400.0,12100.0,12100.0,6362300],["2022-05-31",12100.0,12350.0,11900.0,12350.0,8575200],["2022-06-01",12050.0,12300.0,11900.0,12000.0,5155000],["2022-06-02",12200.0,12450.0,12050.0,12150.0,8739300],["2022-06-03",12150.0,12250.0,11900.0,11950.0,4737000],["2022-06-06",11950.0,12150.0,11700.0,11800.0,5263700],["2022-06-07",11600.0,11800.0,11000.0,11400.0,9421200],["2022-06-08",11550.0,12150.0,11450.0,11950.0,7228800],["2022-06-09",12000.0,12150.0,11850.0,11950.0,3891500],["2022-06-10",11750.0,12750.0,11750.0,12300.0,19221600],["2022-06-13",11850.0,12250.0,11450.0,11450.0,10569000],["2022-06-14",11400.0,11700.0,11200.0,11350.0,4893900],["2022-06-15",11350.0,11500.0,10600.0,10600.0,14987500],["2022-06-16",10900.0,10950.0,10450.0,10450.0,5071500],["2022-06-17",9900.0,10000.0,9720.0,9720.0,8751300],["2022-06-20",9700.0,9720.0,9040.0,9040.0,4890800],["2022-06-21",8550.0,8990.0,8410.0,8410.0,11883900],["2022-06-22",8590.0,8860.0,8410.0,8610.0,5376800],["2022-06-23",8650.0,9180.0,8490.0,9180.0,5425900],["2022-06-24",9180.0,9420.0,8920.0,8920.0,6495700],["2022-06-27",8300.0,8300.0,8300.0,8300.0,4060600],["2022-06-28",7720.0,7720.0,7720.0,7720.0,5986100],["2022-06-29",7180.0,8260.0,7180.0,8200.0,42394300],["2022-06-30",8010.0,8350.0,7630.0,7630.0,9525800],["2022-07-01",7310.0,7610.0,7100.0,7320.0,7128300],["2022-07-04",7150.0,7700.0,7010.0,7700.0,16219400],["2022-07-05",7700.0,8000.0,7660.0,7700.0,7472600],["2022-07-06",7450.0,7680.0,7170.0,7180.0,6104300],["2022-07-07",7200.0,7200.0,6710.0,6800.0,9442100],["2022-07-08",6850.0,7130.0,6850.0,7060.0,5675000],["2022-07-11",7000.0,7340.0,7000.0,7200.0,5945700],["2022-07-12",7210.0,7700.0,7200.0,7700.0,9914400],["2022-07-13",7970.0,8000.0,7600.0,7710.0,8834500],["2022-07-14",7180.0,7500.0,7180.0,7340.0,14182600],["2022-07-15",7220.0,7590.0,7050.0,7340.0,9811100],["2022-07-18",7340.0,7700.0,7340.0,7460.0,5063100],["2022-07-19",7400.0,7550.0,7300.0,7360.0,5864300],["2022-07-20",7500.0,7620.0,7410.0,7510.0,8499700],["2022-07-21",7520.0,7670.0,7440.0,7450.0,5507700],["2022-07-22",7450.0,7600.0,7390.0,7450.0,4881100],["2022-07-25",7400.0,7440.0,7200.0,7230.0,5096100],["2022-07-26",7250.0,7300.0,7120.0,7130.0,6056600],["2022-07-27",7070.0,7240.0,7010.0,7240.0,3911300],["2022-07-28",7380.0,7680.0,7300.0,7460.0,6590900],["2022-07-29",7510.0,7550.0,7380.0,7430.0,4505000],["2022-08-01",7610.0,7610.0,7470.0,7520.0,6357700],["2022-08-02",7580.0,8040.0,7530.0,8040.0,19022100],["2022-08-03",8050.0,8500.0,8050.0,8220.0,12084400],["2022-08-04",8250.0,8290.0,8000.0,8020.0,10449700],["2022-08-05",7920.0,8150.0,7850.0,8060.0,7433300],["2022-08-08",8100.0,8100.0,7900.0,8000.0,11332700],["2022-08-09",8100.0,8350.0,8100.0,8150.0,8344500],["2022-08-10",8070.0,8350.0,8070.0,8210.0,8214200],["2022-08-11",8300.0,8340.0,7980.0,8060.0,10518500],["2022-08-12",8050.0,8270.0,7940.0,8150.0,8933700],["2022-08-15",8200.0,8250.0,8150.0,8190.0,5959200],["2022-08-16",8190.0,8420.0,8170.0,8300.0,8916100],["2022-08-17",8380.0,8380.0,8050.0,8140.0,9445000],["2022-08-18",8030.0,8140.0,8030.0,8090.0,6049900],["2022-08-19",8050.0,8290.0,8020.0,8060.0,6922800],["2022-08-22",8000.0,8000.0,7700.0,7810.0,9866200],["2022-08-23",7650.0,8000.0,7600.0,8000.0,4770900],["2022-08-24",8010.0,8050.0,7870.0,7900.0,4538800],["2022-08-25",8150.0,8250.0,8020.0,8030.0,4877400],["2022-08-26",8060.0,8080.0,7810.0,7860.0,5441300],["2022-08-29",7310.0,7500.0,7310.0,7310.0,26112700],["2022-08-30",7260.0,7420.0,7020.0,7090.0,10134200],["2022-08-31",6950.0,7110.0,6860.0,7000.0,8189800],["2022-09-05",7010.0,7050.0,6820.0,6840.0,5691600],["2022-09-06",6800.0,6830.0,6500.0,6520.0,11496200],["2022-09-07",6070.0,6300.0,6070.0,6070.0,30440300],["2022-09-08",6070.0,6150.0,5680.0,5880.0,6544300],["2022-09-09",5900.0,5960.0,5510.0,5740.0,5851900],["2022-09-12",5700.0,5740.0,5560.0,5600.0,4838900],["2022-09-13",5600.0,5940.0,5600.0,5850.0,5477700],["2022-09-14",5700.0,6100.0,5700.0,6100.0,5588000],["2022-09-15",6200.0,6300.0,6060.0,6110.0,3246600],["2022-09-16",6100.0,6110.0,5710.0,5710.0,3959700],["2022-09-19",5650.0,5710.0,5360.0,5360.0,4700000],["2022-09-20",5400.0,5640.0,5340.0,5610.0,3010400],["2022-09-21",5640.0,5740.0,5550.0,5600.0,1456700],["2022-09-22",5580.0,5770.0,5510.0,5700.0,2067800],["2022-09-23",5730.0,5890.0,5700.0,5720.0,2117700],["2022-09-26",5670.0,5670.0,5340.0,5370.0,3110200],["2022-09-27",5350.0,5500.0,5350.0,5370.0,1394900],["2022-09-28",5380.0,5450.0,5300.0,5370.0,1542700],["2022-09-29",5400.0,5500.0,5280.0,5280.0,1458200],["2022-09-30",5280.0,5280.0,4930.0,5200.0,3307500],["2022-10-03",5200.0,5200.0,4840.0,4840.0,2842400],["2022-10-04",4980.0,4980.0,4520.0,4520.0,2942600],["2022-10-05",4550.0,4750.0,4520.0,4750.0,2179400],["2022-10-06",4850.0,4860.0,4500.0,4510.0,2210400],["2022-10-07",4400.0,4490.0,4200.0,4200.0,4365800],["2022-10-10",3910.0,4250.0,3910.0,4200.0,2092600],["2022-10-11",4100.0,4100.0,3910.0,3910.0,3984900],["2022-10-12",3660.0,4130.0,3660.0,4060.0,2049200],["2022-10-13",4100.0,4130.0,4000.0,4120.0,1017100],["2022-10-14",4220.0,4280.0,4170.0,4250.0,2898700],["2022-10-17",4250.0,4350.0,4220.0,4250.0,1762300],["2022-10-18",4300.0,4420.0,4280.0,4380.0,2354100],["2022-10-19",4480.0,4480.0,4340.0,4380.0,1692700],["2022-10-20",4410.0,4410.0,4210.0,4270.0,843000],["2022-10-21",4300.0,4300.0,3980.0,3980.0,1964900],["2022-10-24",4000.0,4050.0,3720.0,3790.0,1555600],["2022-10-25",3790.0,3950.0,3550.0,3760.0,1829700],["2022-10-26",3900.0,3900.0,3600.0,3620.0,1121600],["2022-10-27",3630.0,3840.0,3620.0,3840.0,1590700],["2022-10-28",3850.0,3990.0,3840.0,3920.0,1151800],["2022-10-31",3920.0,4000.0,3690.0,3720.0,1061000],["2022-11-01",3800.0,3850.0,3700.0,3700.0,1047400],["2022-11-02",3700.0,3790.0,3690.0,3720.0,1080100],["2022-11-03",3700.0,3740.0,3660.0,3680.0,647800],["2022-11-04",3700.0,3710.0,3500.0,3500.0,1604800],["2022-11-07",3500.0,3510.0,3260.0,3260.0,2366600],["2022-11-08",3060.0,3200.0,3050.0,3190.0,1282800],["2022-11-09",3200.0,3340.0,3190.0,3190.0,855500],["2022-11-10",3200.0,3200.0,2970.0,2970.0,2061100],["2022-11-11",3000.0,3050.0,2900.0,2950.0,1207700],["2022-11-14",2810.0,2890.0,2750.0,2780.0,1901300],["2022-11-15",2700.0,2730.0,2590.0,2590.0,1600700],["2022-11-16",2420.0,2770.0,2410.0,2770.0,5282700],["2022-11-17",2940.0,2960.0,2800.0,2960.0,4781700],["2022-11-18",3000.0,3150.0,2860.0,3150.0,2785800],["2022-11-21",3170.0,3280.0,3170.0,3250.0,2316200],["2022-11-22",3250.0,3470.0,3200.0,3300.0,4198900],["2022-11-23",3300.0,3350.0,3070.0,3070.0,1467400],["2022-11-24",2900.0,3170.0,2900.0,3020.0,1045800],["2022-11-25",3100.0,3200.0,3050.0,3150.0,1704800],["2022-11-28",3370.0,3370.0,3370.0,3370.0,1471700],["2022-11-29",3600.0,3600.0,3420.0,3600.0,5762000],["2022-11-30",3850.0,3850.0,3790.0,3850.0,5962300],["2022-12-01",4110.0,4110.0,4110.0,4110.0,3914000],["2022-12-02",4390.0,4390.0,4120.0,4390.0,8939600],["2022-12-05",4680.0,4690.0,4640.0,4690.0,2682000],["2022-12-06",5010.0,5010.0,4500.0,4500.0,15775000],["2022-12-07",4480.0,4620.0,4210.0,4440.0,4120900],["2022-12-08",4600.0,4750.0,4600.0,4750.0,1284400],["2022-12-09",5080.0,5080.0,4800.0,4930.0,8380300],["2022-12-12",4850.0,4990.0,4600.0,4620.0,5039200],["2022-12-13",4540.0,4680.0,4300.0,4480.0,6612400],["2022-12-14",4600.0,4720.0,4540.0,4640.0,3206400],["2022-12-15",4600.0,4690.0,4500.0,4540.0,2878200],["2022-12-16",4550.0,4820.0,4550.0,4700.0,9581800],["2022-12-19",4810.0,5020.0,4810.0,5020.0,10500100],["2022-12-20",4950.0,5120.0,4670.0,4670.0,11875207],["2022-12-21",4670.0,4820.0,4350.0,4350.0,7007000],["2022-12-22",4490.0,4490.0,4050.0,4350.0,6309600],["2022-12-23",4370.0,4380.0,4100.0,4100.0,2313300],["2022-12-26",3960.0,4100.0,3820.0,3820.0,3675300],["2022-12-27",3820.0,4080.0,3800.0,4080.0,4894000],["2022-12-28",4280.0,4280.0,4110.0,4170.0,1835400],["2022-12-29",4150.0,4240.0,4020.0,4130.0,1624400],["2022-12-30",4200.0,4200.0,4050.0,4050.0,1280500],["2023-01-03",4070.0,4310.0,4070.0,4310.0,2038500],["2023-01-04",4420.0,4520.0,4250.0,4380.0,3594700],["2023-01-05",4450.0,4450.0,4260.0,4300.0,1585700],["2023-01-06",4300.0,4330.0,4110.0,4110.0,2988500],["2023-01-09",4230.0,4290.0,4100.0,4110.0,1480600],["2023-01-10",4110.0,4150.0,3980.0,4100.0,1654100],["2023-01-11",4130.0,4200.0,4130.0,4140.0,1447400],["2023-01-12",4190.0,4190.0,4100.0,4140.0,766300],["2023-01-13",4150.0,4180.0,4080.0,4100.0,1115500],["2023-01-16",4150.0,4150.0,4000.0,4030.0,1347800],["2023-01-17",4080.0,4160.0,4080.0,4130.0,1074700],["2023-01-18",4150.0,4320.0,4150.0,4300.0,2489600],["2023-01-19",4300.0,4330.0,4250.0,4320.0,2301200],["2023-01-27",4400.0,4450.0,4350.0,4430.0,2498700],["2023-01-30",4500.0,4740.0,4450.0,4740.0,3726600],["2023-01-31",4820.0,4950.0,4720.0,4830.0,5887500],["2023-02-01",4500.0,4800.0,4500.0,4500.0,12794700],["2023-02-02",4500.0,4500.0,4220.0,4240.0,3104400],["2023-02-03",4240.0,4350.0,4150.0,4200.0,2617900],["2023-02-06",4190.0,4230.0,4050.0,4210.0,1929000],["2023-02-07",4250.0,4300.0,4120.0,4120.0,1883700],["2023-02-08",4150.0,4200.0,4040.0,4100.0,1830800],["2023-02-09",4090.0,4200.0,4090.0,4160.0,1208800],["2023-02-10",4130.0,4220.0,4060.0,4100.0,1335900],["2023-02-13",4050.0,4050.0,3870.0,3880.0,2503000],["2023-02-14",3900.0,4100.0,3880.0,3950.0,686800],["2023-02-15",3980.0,4090.0,3930.0,4060.0,1368500],["2023-02-16",4100.0,4140.0,4050.0,4130.0,836100],["2023-02-17",4130.0,4190.0,4090.0,4110.0,977800],["2023-02-20",4100.0,4350.0,4100.0,4340.0,2613500],["2023-02-21",4560.0,4620.0,4350.0,4370.0,2941600],["2023-02-22",4250.0,4350.0,4160.0,4200.0,2323200],["2023-02-23",4200.0,4200.0,4000.0,4130.0,1708500],["2023-02-24",4160.0,4180.0,4110.0,4170.0,1359400],["2023-02-27",4150.0,4150.0,4050.0,4060.0,1108000],["2023-02-28",4100.0,4160.0,4010.0,4010.0,912000],["2023-03-01",4040.0,4100.0,3910.0,4060.0,1298900],["2023-03-02",4060.0,4100.0,4020.0,4040.0,871900],["2023-03-03",4040.0,4060.0,4010.0,4010.0,1033800],["2023-03-06",4030.0,4170.0,4030.0,4070.0,1146500],["2023-03-07",4080.0,4090.0,4030.0,4060.0,825800],["2023-03-08",4020.0,4140.0,4010.0,4140.0,1072800],["2023-03-09",4140.0,4390.0,4110.0,4300.0,4322700],["2023-03-10",4250.0,4300.0,4180.0,4180.0,1437700],["2023-03-13",4050.0,4180.0,4050.0,4140.0,1545400],["2023-03-14",4130.0,4130.0,3960.0,4020.0,2414200],["2023-03-15",4100.0,4170.0,4080.0,4150.0,1878100],["2023-03-16",4140.0,4140.0,4050.0,4070.0,1201500],["2023-03-17",4090.0,4120.0,4040.0,4040.0,1135200],["2023-03-20",3800.0,3970.0,3800.0,3840.0,4795900],["2023-03-21",3900.0,3900.0,3830.0,3900.0,1031600],["2023-03-22",3890.0,3950.0,3870.0,3890.0,939400],["2023-03-23",3860.0,3880.0,3840.0,3870.0,664300],["2023-03-24",3870.0,3920.0,3860.0,3880.0,1157400],["2023-03-27",3920.0,3920.0,3870.0,3900.0,1159200],["2023-03-28",3950.0,3970.0,3900.0,3900.0,902700],["2023-03-29",3900.0,3910.0,3860.0,3890.0,836000],["2023-03-30",3890.0,3940.0,3870.0,3890.0,1047600],["2023-03-31",3850.0,4080.0,3850.0,3900.0,3195500],["2023-04-03",3920.0,4020.0,3900.0,4000.0,2052800],["2023-04-04",4000.0,4030.0,3940.0,3990.0,3171300],["2023-04-05",4050.0,4150.0,4000.0,4110.0,3750600],["2023-04-06",4150.0,4250.0,4060.0,4100.0,3492500],["2023-04-07",4090.0,4100.0,4000.0,4070.0,2495200],["2023-04-10",4150.0,4150.0,4060.0,4080.0,2639600],["2023-04-11",4070.0,4150.0,4020.0,4150.0,1816200],["2023-04-12",4200.0,4300.0,4140.0,4240.0,4231500],["2023-04-13",4240.0,4280.0,4150.0,4160.0,1662100],["2023-04-14",4150.0,4200.0,4060.0,4060.0,1828600],["2023-04-17",4060.0,4080.0,4020.0,4080.0,1156900],["2023-04-18",4070.0,4080.0,4010.0,4020.0,1753700],["2023-04-19",4030.0,4080.0,4000.0,4010.0,1510100],["2023-04-20",3990.0,4050.0,3990.0,4020.0,852500],["2023-04-21",4010.0,4100.0,3970.0,4000.0,1096800],["2023-04-24",4000.0,4040.0,3970.0,3990.0,810900],["2023-04-25",4020.0,4030.0,3970.0,3970.0,814400],["2023-04-26",3960.0,3980.0,3960.0,3960.0,693800],["2023-04-27",4010.0,4090.0,3970.0,4020.0,1047500],["2023-04-28",4030.0,4090.0,4010.0,4030.0,1220900],["2023-05-04",4060.0,4100.0,4030.0,4040.0,1371200],["2023-05-05",4040.0,4050.0,3980.0,3980.0,1476300],["2023-05-08",4000.0,4110.0,4000.0,4100.0,2045400],["2023-05-09",4150.0,4250.0,4130.0,4140.0,3242000],["2023-05-10",4150.0,4300.0,4150.0,4260.0,5401800],["2023-05-11",4400.0,4400.0,4270.0,4330.0,4973300],["2023-05-12",4300.0,4330.0,4210.0,4230.0,3100300],["2023-05-15",4250.0,4330.0,4190.0,4250.0,2807500],["2023-05-16",4300.0,4330.0,4230.0,4230.0,1911000],["2023-05-17",4210.0,4400.0,4210.0,4270.0,4606700],["2023-05-18",4330.0,4400.0,4240.0,4240.0,2203800],["2023-05-19",4240.0,4290.0,4120.0,4200.0,2483600],["2023-05-22",4160.0,4250.0,4160.0,4220.0,1495800],["2023-05-23",4240.0,4290.0,4230.0,4250.0,1850200],["2023-05-24",4300.0,4540.0,4280.0,4540.0,7828900],["2023-05-25",4620.0,4820.0,4580.0,4580.0,10169100],["2023-05-26",4700.0,4700.0,4440.0,4510.0,4738800],["2023-05-29",4590.0,4820.0,4580.0,4820.0,10546300],["2023-05-30",4960.0,5000.0,4820.0,4950.0,6874400],["2023-05-31",5020.0,5290.0,4930.0,5290.0,8480500],["2023-06-01",5600.0,5660.0,5450.0,5660.0,9662100],["2023-06-02",5900.0,5960.0,5410.0,5510.0,9545500],["2023-06-05",5760.0,5760.0,5500.0,5570.0,4019300],["2023-06-06",5560.0,5870.0,5520.0,5800.0,6750700],["2023-06-07",6000.0,6150.0,5900.0,6140.0,7609000],["2023-06-08",6200.0,6320.0,5900.0,5900.0,9172300],["2023-06-09",5910.0,5990.0,5640.0,5800.0,5841900],["2023-06-12",5800.0,5980.0,5750.0,5980.0,4726300],["2023-06-13",6050.0,6390.0,6000.0,6390.0,7985500],["2023-06-14",6800.0,6800.0,6200.0,6200.0,10668300],["2023-06-15",6140.0,6260.0,6050.0,6120.0,4516200],["2023-06-16",5700.0,5990.0,5700.0,5700.0,35102700],["2023-06-19",5550.0,5640.0,5400.0,5420.0,5242100],["2023-06-20",5340.0,5620.0,5280.0,5560.0,4690200],["2023-06-21",5600.0,5610.0,5490.0,5540.0,4099000],["2023-06-22",5600.0,5740.0,5500.0,5620.0,4873900],["2023-06-23",5620.0,5800.0,5620.0,5710.0,5872400],["2023-06-26",5650.0,5700.0,5410.0,5620.0,4196600],["2023-06-27",5620.0,5640.0,5480.0,5540.0,2877700],["2023-06-28",5550.0,5580.0,5440.0,5440.0,4058700],["2023-06-29",5450.0,5640.0,5450.0,5450.0,4108500],["2023-06-30",5460.0,5570.0,5460.0,5530.0,2223400],["2023-07-03",5580.0,5580.0,5180.0,5260.0,4539800],["2023-07-04",5270.0,5350.0,5230.0,5330.0,2993400],["2023-07-05",5330.0,5410.0,5260.0,5270.0,2337500],["2023-07-06",5300.0,5300.0,5110.0,5170.0,2949600],["2023-07-07",5160.0,5180.0,4950.0,5100.0,4199400],["2023-07-10",5100.0,5230.0,5100.0,5180.0,1917100],["2023-07-11",5210.0,5270.0,5170.0,5210.0,3216300],["2023-07-12",5210.0,5250.0,5140.0,5140.0,2089400],["2023-07-13",5150.0,5220.0,5100.0,5200.0,2870100],["2023-07-14",5240.0,5500.0,5240.0,5340.0,5015500],["2023-07-17",5360.0,5480.0,5360.0,5450.0,4404900],["2023-07-18",5480.0,5480.0,5330.0,5350.0,3077300],["2023-07-19",5360.0,5450.0,5230.0,5290.0,2911800],["2023-07-20",5290.0,5360.0,5260.0,5360.0,1899500],["2023-07-21",5400.0,5430.0,5350.0,5380.0,2598600],["2023-07-24",5450.0,5750.0,5370.0,5750.0,11918800],["2023-07-25",5770.0,5950.0,5650.0,5670.0,5912900],["2023-07-26",5670.0,5960.0,5660.0,5790.0,6856700],["2023-07-27",5790.0,5870.0,5590.0,5710.0,6934900],["2023-07-28",5740.0,5890.0,5710.0,5790.0,7150100],["2023-07-31",5990.0,5990.0,5770.0,5870.0,6462000],["2023-08-01",5900.0,5930.0,5700.0,5700.0,6025300],["2023-08-02",5660.0,5780.0,5630.0,5730.0,3483000],["2023-08-03",5720.0,5730.0,5610.0,5700.0,3318000],["2023-08-04",5700.0,5900.0,5680.0,5820.0,5932500],["2023-08-07",5890.0,5950.0,5810.0,5820.0,4639900],["2023-08-08",5960.0,6220.0,5960.0,6220.0,12622800],["2023-08-09",6230.0,6380.0,6110.0,6280.0,7320200],["2023-08-10",6300.0,6300.0,6020.0,6060.0,8721400],["2023-08-11",6100.0,6100.0,5820.0,6000.0,5804600],["2023-08-14",6000.0,6180.0,6000.0,6140.0,5670900],["2023-08-15",6260.0,6560.0,6200.0,6560.0,10842800],["2023-08-16",6600.0,6600.0,6380.0,6500.0,6897700],["2023-08-17",6460.0,6620.0,6300.0,6300.0,7450800],["2023-08-18",6200.0,6260.0,5860.0,5860.0,10470300],["2023-08-21",5510.0,5800.0,5450.0,5600.0,6092300],["2023-08-22",5600.0,5750.0,5350.0,5690.0,3584800],["2023-08-23",5730.0,5790.0,5630.0,5640.0,2010100],["2023-08-24",5670.0,5850.0,5620.0,5850.0,2531500],["2023-08-25",5800.0,5870.0,5700.0,5730.0,2147600],["2023-08-28",5730.0,5840.0,5690.0,5750.0,2019800],["2023-08-29",5810.0,5990.0,5750.0,5840.0,3198100],["2023-08-30",5900.0,5930.0,5750.0,5790.0,2139900],["2023-08-31",5870.0,6050.0,5790.0,5880.0,13237200],["2023-09-05",6050.0,6080.0,5970.0,6020.0,3452700],["2023-09-06",6030.0,6350.0,5920.0,6150.0,7954700],["2023-09-07",6200.0,6310.0,6100.0,6150.0,5702700],["2023-09-08",6150.0,6490.0,6100.0,6300.0,8582600],["2023-09-11",6430.0,6450.0,6020.0,6040.0,7687100],["2023-09-12",6040.0,6150.0,5790.0,6150.0,4957800],["2023-09-13",6250.0,6260.0,5980.0,6050.0,5281800],["2023-09-14",6040.0,6040.0,5860.0,5860.0,4691500],["2023-09-15",5850.0,6020.0,5850.0,5960.0,3358200],["2023-09-18",5900.0,6000.0,5840.0,5850.0,2283100],["2023-09-19",5880.0,5940.0,5550.0,5650.0,5145000],["2023-09-20",5660.0,5850.0,5630.0,5850.0,2628100],["2023-09-21",5850.0,5880.0,5790.0,5810.0,2195700],["2023-09-22",5660.0,5800.0,5420.0,5500.0,4566900],["2023-09-25",5880.0,5880.0,5700.0,5880.0,9293100],["2023-09-26",5800.0,6060.0,5800.0,5850.0,6838100],["2023-09-27",5850.0,6100.0,5850.0,6100.0,9703400],["2023-09-28",6080.0,6080.0,5900.0,5960.0,4006900],["2023-09-29",6030.0,6180.0,6000.0,6020.0,5419300],["2023-10-02",6000.0,6150.0,6000.0,6030.0,2469900],["2023-10-03",6000.0,6030.0,5610.0,5610.0,7197000],["2023-10-04",5690.0,5690.0,5470.0,5610.0,3923900],["2023-10-05",5710.0,5800.0,5620.0,5630.0,2926100],["2023-10-06",5630.0,5720.0,5600.0,5680.0,1720200],["2023-10-09",5650.0,5750.0,5650.0,5730.0,1734400],["2023-10-10",5790.0,5880.0,5760.0,5820.0,5904900],["2023-10-11",5800.0,5850.0,5740.0,5800.0,9455200],["2023-10-12",5890.0,6200.0,5850.0,6150.0,12257400],["2023-10-13",6100.0,6250.0,6020.0,6210.0,4563700],["2023-10-16",6250.0,6400.0,6080.0,6080.0,8577000],["2023-10-17",6150.0,6170.0,5750.0,5750.0,4672700],["2023-10-18",5800.0,5870.0,5400.0,5430.0,22753529],["2023-10-19",5500.0,5650.0,5460.0,5540.0,3032400],["2023-10-20",5510.0,5690.0,5380.0,5650.0,3965600],["2023-10-23",5650.0,5680.0,5510.0,5510.0,2080600],["2023-10-24",5530.0,5650.0,5490.0,5650.0,1921000],["2023-10-25",5620.0,5710.0,5600.0,5670.0,2402200],["2023-10-26",5700.0,5710.0,5280.0,5290.0,7335500],["2023-10-27",5330.0,5410.0,4960.0,5350.0,3450900],["2023-10-30",5200.0,5330.0,5040.0,5040.0,13877300],["2023-10-31",5110.0,5120.0,4750.0,4760.0,2940000],["2023-11-01",4800.0,4840.0,4650.0,4810.0,3098100],["2023-11-02",4900.0,5140.0,4890.0,5140.0,3814500],["2023-11-03",5260.0,5260.0,5080.0,5130.0,13563200],["2023-11-06",5170.0,5240.0,5070.0,5130.0,1675800],["2023-11-07",5120.0,5160.0,5020.0,5080.0,5657600],["2023-11-08",5070.0,5390.0,5050.0,5350.0,3933800],["2023-11-09",5450.0,5550.0,5330.0,5540.0,6125900],["2023-11-10",5520.0,5570.0,5400.0,5470.0,9766130],["2023-11-13",5500.0,5510.0,5370.0,5450.0,2893400],["2023-11-14",5480.0,5520.0,5380.0,5450.0,2552200],["2023-11-15",5520.0,5730.0,5450.0,5490.0,4688300],["2023-11-16",5500.0,5560.0,5430.0,5560.0,1927400],["2023-11-17",5650.0,5940.0,5650.0,5930.0,18491200],["2023-11-20",5710.0,6120.0,5710.0,6020.0,6983400],["2023-11-21",6100.0,6110.0,5800.0,5820.0,6819800],["2023-11-22",5830.0,5920.0,5800.0,5860.0,5514500],["2023-11-23",5900.0,5990.0,5750.0,5750.0,6654500],["2023-11-24",5800.0,5800.0,5520.0,5750.0,5728100],["2023-11-27",5790.0,5860.0,5750.0,5750.0,3931400],["2023-11-28",5750.0,5800.0,5600.0,5750.0,2699400],["2023-11-29",5800.0,5810.0,5720.0,5760.0,2950000],["2023-11-30",5800.0,6160.0,5790.0,6160.0,10793100],["2023-12-01",6210.0,6460.0,6120.0,6180.0,10549000],["2023-12-04",6380.0,6610.0,6250.0,6610.0,17361300],["2023-12-05",7000.0,7010.0,6790.0,6900.0,12591100],["2023-12-06",6950.0,7360.0,6800.0,7350.0,15046600],["2023-12-07",7470.0,7480.0,6980.0,7300.0,12200000],["2023-12-08",7300.0,7350.0,6900.0,7100.0,8342000],["2023-12-11",7210.0,7450.0,7090.0,7450.0,9318200],["2023-12-12",7440.0,7450.0,7100.0,7140.0,8388000],["2023-12-13",7130.0,7280.0,6930.0,6940.0,9202500],["2023-12-14",7100.0,7240.0,6950.0,7100.0,6152300],["2023-12-15",7100.0,7250.0,7040.0,7150.0,6302100],["2023-12-18",7180.0,7500.0,7100.0,7210.0,6390000],["2023-12-19",7200.0,7360.0,6710.0,6710.0,10985800],["2023-12-20",6510.0,6700.0,6350.0,6440.0,13392300],["2023-12-21",6440.0,6650.0,6300.0,6650.0,4707300],["2023-12-22",6650.0,6740.0,6400.0,6500.0,5513900],["2023-12-25",6520.0,6620.0,6480.0,6520.0,4764400],["2023-12-26",6580.0,6780.0,6520.0,6780.0,5979900],["2023-12-27",6800.0,6800.0,6670.0,6700.0,4871400],["2023-12-28",6750.0,6780.0,6400.0,6420.0,10548700],["2023-12-29",6430.0,6510.0,6410.0,6460.0,4961100],["2024-01-02",6590.0,6600.0,6410.0,6450.0,4881300],["2024-01-03",6450.0,6780.0,6400.0,6700.0,6480000],["2024-01-04",6700.0,6730.0,6580.0,6600.0,6297800],["2024-01-05",6580.0,6640.0,6510.0,6510.0,5501200],["2024-01-08",6540.0,6590.0,6510.0,6560.0,3721300],["2024-01-09",6580.0,6690.0,6540.0,6590.0,3442000],["2024-01-10",6590.0,6660.0,6480.0,6500.0,5723100],["2024-01-11",6550.0,6640.0,6470.0,6520.0,3415800],["2024-01-12",6440.0,6460.0,6200.0,6270.0,6414500],["2024-01-15",6270.0,6650.0,6220.0,6220.0,3259000],["2024-01-16",6200.0,6300.0,6190.0,6300.0,1347400],["2024-01-17",6330.0,6430.0,6290.0,6300.0,1993300],["2024-01-18",6380.0,6380.0,5860.0,6190.0,5200900],["2024-01-19",6220.0,6400.0,6220.0,6290.0,3582700],["2024-01-22",6290.0,6340.0,6150.0,6260.0,2539800],["2024-01-23",6270.0,6320.0,6200.0,6230.0,1899000],["2024-01-24",6200.0,6350.0,6170.0,6250.0,3388900],["2024-01-25",6250.0,6310.0,6250.0,6270.0,1889100],["2024-01-26",6280.0,6310.0,6240.0,6260.0,1477100],["2024-01-29",6260.0,6350.0,6260.0,6280.0,2623100],["2024-01-30",6310.0,6350.0,6200.0,6350.0,4031200],["2024-01-31",6480.0,6660.0,6400.0,6400.0,6828900],["2024-02-01",6500.0,6740.0,6370.0,6700.0,8335000],["2024-02-02",6720.0,6720.0,6540.0,6540.0,4166900],["2024-02-05",6500.0,6520.0,6300.0,6310.0,5278500],["2024-02-06",6430.0,6430.0,6280.0,6320.0,2653900],["2024-02-07",6330.0,6390.0,6290.0,6310.0,3424900],["2024-02-15",6380.0,6500.0,6350.0,6360.0,2470700],["2024-02-16",6400.0,6600.0,6400.0,6480.0,4152100],["2024-02-19",6540.0,6580.0,6450.0,6540.0,3975800],["2024-02-20",6550.0,6580.0,6460.0,6480.0,3099300],["2024-02-21",6490.0,6570.0,6410.0,6510.0,3706100],["2024-02-22",6580.0,6880.0,6570.0,6650.0,11432100],["2024-02-23",6740.0,6740.0,6430.0,6460.0,5729900],["2024-02-26",6460.0,6520.0,6300.0,6400.0,3704600],["2024-02-27",6370.0,6400.0,6050.0,6180.0,15147000],["2024-02-28",6180.0,6250.0,6150.0,6180.0,4074700],["2024-02-29",6180.0,6220.0,6070.0,6080.0,7589700],["2024-03-01",6080.0,6160.0,6030.0,6160.0,4666400],["2024-03-04",6140.0,6310.0,6140.0,6260.0,6959400],["2024-03-05",6280.0,6280.0,6170.0,6210.0,3189400],["2024-03-06",6220.0,6320.0,6150.0,6170.0,4490200],["2024-03-07",6160.0,6190.0,6110.0,6130.0,3695700],["2024-03-08",6140.0,6350.0,6110.0,6190.0,4990200],["2024-03-11",6190.0,6230.0,6090.0,6110.0,2439700],["2024-03-12",6090.0,6140.0,6010.0,6010.0,4532900],["2024-03-13",6070.0,6090.0,6020.0,6070.0,2286500],["2024-03-14",6090.0,6220.0,6060.0,6080.0,3560800],["2024-03-15",6100.0,6140.0,6050.0,6090.0,2314600],["2024-03-18",6090.0,6150.0,5800.0,5950.0,5676300],["2024-03-19",5960.0,6090.0,5940.0,5960.0,1781200],["2024-03-20",5960.0,6030.0,5920.0,6020.0,2457600],["2024-03-21",6060.0,6100.0,6020.0,6070.0,3068000],["2024-03-22",6090.0,6170.0,6050.0,6090.0,3334800],["2024-03-25",6110.0,6110.0,6020.0,6030.0,3604700],["2024-03-26",6030.0,6060.0,6000.0,6030.0,2275900],["2024-03-27",6020.0,6200.0,6020.0,6140.0,4948700],["2024-03-28",6160.0,6160.0,6090.0,6110.0,1835600],["2024-03-29",6100.0,6150.0,6020.0,6040.0,2110900],["2024-04-01",6060.0,6060.0,5980.0,6020.0,3168900],["2024-04-02",6000.0,6020.0,5960.0,6020.0,2677500],["2024-04-03",6020.0,6080.0,5980.0,6000.0,2481000],["2024-04-04",6000.0,6000.0,5910.0,5920.0,2726600],["2024-04-05",5910.0,5910.0,5780.0,5780.0,4420000],["2024-04-08",5800.0,5840.0,5600.0,5600.0,3594500],["2024-04-09",5600.0,5700.0,5600.0,5670.0,2114700],["2024-04-10",5750.0,5750.0,5700.0,5700.0,1180600],["2024-04-11",5700.0,5710.0,5650.0,5700.0,1028600],["2024-04-12",5720.0,5750.0,5640.0,5670.0,1155800],["2024-04-15",5670.0,5670.0,5280.0,5280.0,3754400],["2024-04-16",5150.0,5250.0,4950.0,5030.0,4309600],["2024-04-17",5100.0,5140.0,5010.0,5010.0,1532000],["2024-04-19",5000.0,5000.0,4750.0,4860.0,2338500],["2024-04-22",4900.0,5090.0,4900.0,5030.0,1926100],["2024-04-23",5030.0,5050.0,4900.0,4920.0,845000],["2024-04-24",4920.0,5040.0,4920.0,5010.0,1485600],["2024-04-25",5000.0,5020.0,4930.0,4960.0,967600],["2024-04-26",4930.0,5000.0,4930.0,4960.0,727800],["2024-05-02",5000.0,5060.0,4980.0,5060.0,1451600],["2024-05-03",5070.0,5090.0,5000.0,5020.0,1020500],["2024-05-06",5110.0,5110.0,5030.0,5080.0,1564800],["2024-05-07",5050.0,5080.0,5020.0,5020.0,1533400],["2024-05-08",5000.0,5000.0,4920.0,5000.0,1393400],["2024-05-09",5000.0,5090.0,4970.0,5000.0,950400],["2024-05-10",5000.0,5020.0,4950.0,4990.0,1289500],["2024-05-13",4990.0,5280.0,4990.0,5210.0,2960800],["2024-05-14",5290.0,5290.0,5150.0,5180.0,1136000],["2024-05-15",5250.0,5270.0,5180.0,5210.0,1727700],["2024-05-16",5270.0,5270.0,5170.0,5190.0,1598600],["2024-05-17",5180.0,5260.0,5150.0,5250.0,2072000],["2024-05-20",5300.0,5390.0,5290.0,5340.0,2799600],["2024-05-21",5270.0,5340.0,5230.0,5270.0,1882600],["2024-05-22",5270.0,5340.0,5260.0,5280.0,1889500],["2024-05-23",5300.0,5300.0,5210.0,5230.0,1658900],["2024-05-24",5270.0,5590.0,5230.0,5590.0,12770000],["2024-05-27",5700.0,5860.0,5660.0,5700.0,3942900],["2024-05-28",5710.0,5750.0,5570.0,5610.0,11403800],["2024-05-29",5630.0,5730.0,5600.0,5640.0,3485700],["2024-05-30",5640.0,5860.0,5620.0,5730.0,4675400],["2024-05-31",5780.0,5780.0,5610.0,5650.0,7257600],["2024-06-03",5690.0,5710.0,5600.0,5610.0,6300900],["2024-06-04",5670.0,5670.0,5560.0,5590.0,2076500],["2024-06-05",5600.0,5790.0,5580.0,5620.0,2710700],["2024-06-06",5620.0,5720.0,5590.0,5620.0,7835100],["2024-06-07",5610.0,5650.0,5590.0,5620.0,3120800],["2024-06-10",5660.0,5780.0,5630.0,5670.0,2340100],["2024-06-11",5700.0,5700.0,5520.0,5520.0,6807000],["2024-06-12",5540.0,5600.0,5400.0,5470.0,2973700],["2024-06-13",5540.0,5550.0,5470.0,5480.0,1576000],["2024-06-14",5490.0,5530.0,5300.0,5300.0,7995800],["2024-06-17",5300.0,5340.0,5220.0,5220.0,2048800],["2024-06-18",5220.0,5300.0,5220.0,5280.0,4971899],["2024-06-19",5270.0,5280.0,5210.0,5220.0,1007500],["2024-06-20",5220.0,5310.0,5220.0,5260.0,1235800],["2024-06-21",5320.0,5320.0,5230.0,5250.0,1016500],["2024-06-24",5360.0,5610.0,5330.0,5610.0,10298800],["2024-06-25",5700.0,5720.0,5530.0,5600.0,2077600],["2024-06-26",5630.0,5630.0,5340.0,5400.0,3284000],["2024-06-27",5400.0,5560.0,5400.0,5450.0,1437500],["2024-06-28",5460.0,5460.0,5230.0,5230.0,2560900],["2024-07-01",5240.0,5250.0,5100.0,5180.0,1618500],["2024-07-02",5210.0,5400.0,5190.0,5210.0,1304700],["2024-07-03",5230.0,5300.0,5210.0,5270.0,1417200],["2024-07-04",5270.0,5300.0,5200.0,5240.0,825700],["2024-07-05",4880.0,4980.0,4880.0,4880.0,18406000],["2024-07-08",4800.0,4850.0,4660.0,4690.0,3358600],["2024-07-09",4680.0,4770.0,4680.0,4710.0,1447300],["2024-07-10",4790.0,4790.0,4450.0,4490.0,5010300],["2024-07-11",4420.0,4590.0,4410.0,4500.0,3140100],["2024-07-12",4500.0,4550.0,4430.0,4470.0,1562900],["2024-07-15",4470.0,4490.0,4300.0,4300.0,2891400],["2024-07-16",4300.0,4300.0,4020.0,4050.0,4353700],["2024-07-17",4040.0,4040.0,3840.0,3840.0,2591800],["2024-07-18",3840.0,4000.0,3650.0,4000.0,2981300],["2024-07-19",3990.0,3990.0,3810.0,3920.0,599800],["2024-07-22",3900.0,3920.0,3690.0,3920.0,1435600],["2024-07-23",3920.0,3920.0,3690.0,3720.0,1030100],["2024-07-24",3720.0,3890.0,3660.0,3820.0,1291100],["2024-07-25",3800.0,3940.0,3750.0,3800.0,540100],["2024-07-26",3800.0,3800.0,3720.0,3770.0,466600],["2024-07-29",3510.0,3770.0,3510.0,3620.0,1695500],["2024-07-30",3870.0,3870.0,3600.0,3770.0,1069100],["2024-07-31",3770.0,3970.0,3770.0,3820.0,746300],["2024-08-01",3820.0,3820.0,3600.0,3640.0,890700],["2024-08-02",3590.0,3680.0,3570.0,3620.0,828400],["2024-08-05",3610.0,3610.0,3370.0,3370.0,2479100],["2024-08-06",3300.0,3550.0,3200.0,3500.0,1093500],["2024-08-07",3500.0,3640.0,3420.0,3630.0,916900],["2024-08-08",3500.0,3870.0,3500.0,3620.0,439400],["2024-08-09",3620.0,3670.0,3500.0,3580.0,543200],["2024-08-12",3580.0,3590.0,3330.0,3540.0,517900],["2024-08-13",3540.0,3580.0,3450.0,3570.0,367300],["2024-08-14",3570.0,3640.0,3570.0,3600.0,402100],["2024-08-15",3570.0,3650.0,3490.0,3560.0,1474700],["2024-08-16",3560.0,3800.0,3560.0,3780.0,1590800],["2024-08-19",3730.0,4040.0,3730.0,3780.0,711800],["2024-08-20",3780.0,3840.0,3690.0,3760.0,515100],["2024-08-21",3760.0,3830.0,3730.0,3750.0,781100],["2024-08-22",3760.0,4000.0,3760.0,3980.0,2358900],["2024-08-23",3940.0,3980.0,3850.0,3910.0,518300],["2024-08-26",3910.0,3910.0,3640.0,3810.0,720200],["2024-08-27",3750.0,3810.0,3700.0,3730.0,620300],["2024-08-28",3730.0,3730.0,3670.0,3700.0,518400],["2024-08-29",3700.0,3700.0,3500.0,3610.0,1050900],["2024-08-30",3650.0,3650.0,3500.0,3510.0,669100],["2024-09-04",3710.0,3740.0,3420.0,3540.0,764200],["2024-09-05",3550.0,3550.0,3490.0,3490.0,401900],["2024-09-06",3490.0,3510.0,3420.0,3490.0,331900],["2024-09-09",3400.0,3500.0,3400.0,3500.0,708000],["2024-09-10",3450.0,3500.0,3400.0,3410.0,351100],["2024-09-11",3410.0,3410.0,3290.0,3290.0,977100],["2024-09-12",3300.0,3330.0,3250.0,3270.0,434800],["2024-09-13",3270.0,3290.0,3260.0,3260.0,515100],["2024-09-16",3260.0,3290.0,3230.0,3240.0,582200],["2024-09-17",3230.0,3240.0,3020.0,3020.0,1925900],["2024-09-18",2810.0,3000.0,2810.0,2860.0,6534900],["2024-09-19",2840.0,2880.0,2700.0,2860.0,1639400],["2024-09-20",2860.0,2860.0,2770.0,2770.0,1436200],["2024-09-23",2770.0,2770.0,2580.0,2580.0,993300],["2024-09-24",2400.0,2400.0,2400.0,2400.0,2847800],["2024-09-25",2240.0,2400.0,2240.0,2350.0,10482200],["2024-09-26",2350.0,2350.0,2350.0,2350.0,0],["2024-09-27",2350.0,2350.0,2350.0,2350.0,0],["2024-09-30",2350.0,2350.0,2350.0,2350.0,0],["2024-10-01",2350.0,2350.0,2350.0,2350.0,0],["2024-10-02",2350.0,2350.0,2350.0,2350.0,0],["2024-10-03",2350.0,2350.0,2350.0,2350.0,0],["2024-10-04",2350.0,2350.0,2350.0,2350.0,0],["2024-10-07",2350.0,2350.0,2350.0,2350.0,0],["2024-10-08",2350.0,2350.0,2350.0,2350.0,0],["2024-10-09",2350.0,2350.0,2350.0,2350.0,0],["2024-10-10",2350.0,2350.0,2350.0,2350.0,0],["2024-10-11",2350.0,2350.0,2350.0,2350.0,0],["2024-10-14",2350.0,2350.0,2350.0,2350.0,0],["2024-10-15",2350.0,2350.0,2350.0,2350.0,0],["2024-10-16",2350.0,2350.0,2350.0,2350.0,0],["2024-10-17",2350.0,2350.0,2350.0,2350.0,0],["2024-10-18",2350.0,2350.0,2350.0,2350.0,0],["2024-10-21",2350.0,2350.0,2350.0,2350.0,0],["2024-10-22",2350.0,2350.0,2350.0,2350.0,0],["2024-10-23",2350.0,2350.0,2350.0,2350.0,0],["2024-10-24",2350.0,2350.0,2350.0,2350.0,0],["2024-10-25",2350.0,2350.0,2350.0,2350.0,0],["2024-10-28",2350.0,2350.0,2350.0,2350.0,0],["2024-10-29",2350.0,2350.0,2350.0,2350.0,0],["2024-10-30",2350.0,2350.0,2350.0,2350.0,0],["2024-10-31",2350.0,2350.0,2350.0,2350.0,0],["2024-11-01",2350.0,2350.0,2350.0,2350.0,0],["2024-11-04",2350.0,2350.0,2350.0,2350.0,0],["2024-11-05",2350.0,2350.0,2350.0,2350.0,0],["2024-11-06",2350.0,2350.0,2350.0,2350.0,0],["2024-11-07",2350.0,2350.0,2350.0,2350.0,0],["2024-11-08",2350.0,2350.0,2350.0,2350.0,0],["2024-11-11",2350.0,2350.0,2350.0,2350.0,0],["2024-11-12",2350.0,2350.0,2350.0,2350.0,0],["2024-11-13",2350.0,2350.0,2350.0,2350.0,0],["2024-11-14",2350.0,2350.0,2350.0,2350.0,0],["2024-11-15",2350.0,2350.0,2350.0,2350.0,0],["2024-11-18",2350.0,2350.0,2350.0,2350.0,0],["2024-11-19",2350.0,2350.0,2350.0,2350.0,0],["2024-11-20",2350.0,2350.0,2350.0,2350.0,0],["2024-11-21",2350.0,2350.0,2350.0,2350.0,0],["2024-11-22",2350.0,2350.0,2350.0,2350.0,0],["2024-11-25",2350.0,2350.0,2350.0,2350.0,0],["2024-11-26",2350.0,2350.0,2350.0,2350.0,0],["2024-11-27",2350.0,2350.0,2350.0,2350.0,0],["2024-11-28",2350.0,2350.0,2350.0,2350.0,0],["2024-11-29",2350.0,2350.0,2350.0,2350.0,0],["2024-12-02",2350.0,2350.0,2350.0,2350.0,0],["2024-12-03",2350.0,2350.0,2350.0,2350.0,0],["2024-12-04",2350.0,2350.0,2350.0,2350.0,0],["2024-12-05",2350.0,2350.0,2350.0,2350.0,0],["2024-12-06",2350.0,2350.0,2350.0,2350.0,0],["2024-12-09",2350.0,2350.0,2350.0,2350.0,0],["2024-12-10",2350.0,2350.0,2350.0,2350.0,0],["2024-12-11",2350.0,2350.0,2350.0,2350.0,0],["2024-12-12",2350.0,2350.0,2350.0,2350.0,0],["2024-12-13",2350.0,2350.0,2350.0,2350.0,0],["2024-12-16",2350.0,2350.0,2350.0,2350.0,0],["2024-12-17",2350.0,2350.0,2350.0,2350.0,0],["2024-12-18",2350.0,2350.0,2350.0,2350.0,0],["2024-12-19",2350.0,2350.0,2350.0,2350.0,0],["2024-12-20",2350.0,2350.0,2350.0,2350.0,0],["2024-12-23",2350.0,2350.0,2350.0,2350.0,0],["2024-12-24",2350.0,2350.0,2350.0,2350.0,0],["2024-12-25",2350.0,2350.0,2350.0,2350.0,0],["2024-12-26",2350.0,2350.0,2350.0,2350.0,0],["2024-12-27",2350.0,2350.0,2350.0,2350.0,0],["2024-12-30",2350.0,2350.0,2350.0,2350.0,0],["2024-12-31",2350.0,2350.0,2350.0,2350.0,0],["2025-01-02",2350.0,2350.0,2350.0,2350.0,0],["2025-01-03",2350.0,2350.0,2350.0,2350.0,0],["2025-01-06",2350.0,2350.0,2350.0,2350.0,0],["2025-01-07",2350.0,2350.0,2350.0,2350.0,0],["2025-01-08",2350.0,2350.0,2350.0,2350.0,0],["2025-01-09",2350.0,2350.0,2350.0,2350.0,0],["2025-01-10",2350.0,2350.0,2350.0,2350.0,0],["2025-01-13",2350.0,2350.0,2350.0,2350.0,0],["2025-01-14",2350.0,2350.0,2350.0,2350.0,0],["2025-01-15",2350.0,2350.0,2350.0,2350.0,0],["2025-01-16",2350.0,2350.0,2350.0,2350.0,0],["2025-01-17",2350.0,2350.0,2350.0,2350.0,0],["2025-01-20",2350.0,2350.0,2350.0,2350.0,0],["2025-01-21",2350.0,2350.0,2350.0,2350.0,0],["2025-01-22",2350.0,2350.0,2350.0,2350.0,0],["2025-02-13",2300.0,2300.0,2300.0,2300.0,0],["2025-02-14",2300.0,2300.0,2300.0,2300.0,0],["2025-02-17",2300.0,2300.0,2300.0,2300.0,0],["2025-02-18",2300.0,2300.0,2300.0,2300.0,0],["2025-02-19",2300.0,2300.0,2300.0,2300.0,0],["2025-02-20",2300.0,2300.0,2300.0,2300.0,0],["2025-02-21",2300.0,2300.0,2300.0,2300.0,0],["2025-02-24",2300.0,2300.0,2300.0,2300.0,0],["2025-02-25",2300.0,2300.0,2300.0,2300.0,0],["2025-02-26",2300.0,2300.0,2300.0,2300.0,0],["2025-02-27",2300.0,2300.0,2300.0,2300.0,0],["2025-02-28",2300.0,2300.0,2300.0,2300.0,0],["2025-03-03",2300.0,2300.0,2300.0,2300.0,0],["2025-03-04",2300.0,2300.0,2300.0,2300.0,0],["2025-03-05",2300.0,2300.0,2300.0,2300.0,0],["2025-03-06",2300.0,2300.0,2300.0,2300.0,0],["2025-03-07",2300.0,2300.0,2300.0,2300.0,0],["2025-03-10",2300.0,2300.0,2300.0,2300.0,0],["2025-03-11",2300.0,2300.0,2300.0,2300.0,0],["2025-03-12",2300.0,2300.0,2300.0,2300.0,0],["2025-03-13",2300.0,2300.0,2300.0,2300.0,0],["2025-03-14",2300.0,2300.0,2300.0,2300.0,0],["2025-03-17",2300.0,2300.0,2300.0,2300.0,0],["2025-03-18",2300.0,2300.0,2300.0,2300.0,0],["2025-03-19",2300.0,2300.0,2300.0,2300.0,0],["2025-03-20",2300.0,2300.0,2300.0,2300.0,0],["2025-03-21",2300.0,2300.0,2300.0,2300.0,0],["2025-03-24",2300.0,2300.0,2300.0,2300.0,0],["2025-03-25",2300.0,2300.0,2300.0,2300.0,0],["2025-03-26",2300.0,2300.0,2300.0,2300.0,0],["2025-03-27",2300.0,2300.0,2300.0,2300.0,0],["2025-03-28",2300.0,2300.0,2300.0,2300.0,0],["2025-03-31",2300.0,2300.0,2300.0,2300.0,0],["2025-04-01",2300.0,2300.0,2300.0,2300.0,0],["2025-04-02",2300.0,2300.0,2300.0,2300.0,0],["2025-04-03",2300.0,2300.0,2300.0,2300.0,0],["2025-04-04",2300.0,2300.0,2300.0,2300.0,0],["2025-04-08",2300.0,2300.0,2300.0,2300.0,0],["2025-04-09",2300.0,2300.0,2300.0,2300.0,0],["2025-04-10",2300.0,2300.0,2300.0,2300.0,0],["2025-04-11",2300.0,2300.0,2300.0,2300.0,0],["2025-04-14",2300.0,2300.0,2300.0,2300.0,0],["2025-04-15",2300.0,2300.0,2300.0,2300.0,0],["2025-04-16",2300.0,2300.0,2300.0,2300.0,0],["2025-04-17",2300.0,2300.0,2300.0,2300.0,0],["2025-04-18",2300.0,2300.0,2300.0,2300.0,0],["2025-04-21",2300.0,2300.0,2300.0,2300.0,0],["2025-04-22",2300.0,2300.0,2300.0,2300.0,0],["2025-04-23",2300.0,2300.0,2300.0,2300.0,0],["2025-04-24",2300.0,2300.0,2300.0,2300.0,0],["2025-04-25",2300.0,2300.0,2300.0,2300.0,0],["2025-04-28",2300.0,2300.0,2300.0,2300.0,0],["2025-04-29",2300.0,2300.0,2300.0,2300.0,0],["2025-05-05",2300.0,2300.0,2300.0,2300.0,0],["2025-05-06",2300.0,2300.0,2300.0,2300.0,0],["2025-05-07",2300.0,2300.0,2300.0,2300.0,0],["2025-05-08",2300.0,2300.0,2300.0,2300.0,0],["2025-05-09",2300.0,2300.0,2300.0,2300.0,0],["2025-05-12",2300.0,2300.0,2300.0,2300.0,0],["2025-05-13",2300.0,2300.0,2300.0,2300.0,0],["2025-05-14",2300.0,2300.0,2300.0,2300.0,0],["2025-05-15",2300.0,2300.0,2300.0,2300.0,0],["2025-05-16",2300.0,2300.0,2300.0,2300.0,0],["2025-05-19",2300.0,2300.0,2300.0,2300.0,0],["2025-05-20",2300.0,2300.0,2300.0,2300.0,0],["2025-05-21",2300.0,2300.0,2300.0,2300.0,0],["2025-05-22",2300.0,2300.0,2300.0,2300.0,0],["2025-05-23",2300.0,2300.0,2300.0,2300.0,0],["2025-05-26",2300.0,2300.0,2300.0,2300.0,0],["2025-05-27",2300.0,2300.0,2300.0,2300.0,0],["2025-05-28",2300.0,2300.0,2300.0,2300.0,0],["2025-05-29",2300.0,2300.0,2300.0,2300.0,0],["2025-05-30",2300.0,2300.0,2300.0,2300.0,0],["2025-06-02",2300.0,2300.0,2300.0,2300.0,0],["2025-06-03",2300.0,2300.0,2300.0,2300.0,0],["2025-06-04",2300.0,2300.0,2300.0,2300.0,0],["2025-06-05",2300.0,2300.0,2300.0,2300.0,0],["2025-06-06",2300.0,2300.0,2300.0,2300.0,0],["2025-06-09",2300.0,2300.0,2300.0,2300.0,0],["2025-06-10",2300.0,2300.0,2300.0,2300.0,0],["2025-06-11",2300.0,2300.0,2300.0,2300.0,0],["2025-06-12",2300.0,2300.0,2300.0,2300.0,0],["2025-06-13",2300.0,2300.0,2300.0,2300.0,0],["2025-06-16",2300.0,2300.0,2300.0,2300.0,0],["2025-06-17",2300.0,2300.0,2300.0,2300.0,0],["2025-06-18",2300.0,2300.0,2300.0,2300.0,0],["2025-06-19",2300.0,2300.0,2300.0,2300.0,0],["2025-06-20",2300.0,2300.0,2300.0,2300.0,0],["2025-06-23",2300.0,2300.0,2300.0,2300.0,0],["2025-06-24",2300.0,2300.0,2300.0,2300.0,0],["2025-06-25",2300.0,2300.0,2300.0,2300.0,0],["2025-06-26",2300.0,2300.0,2300.0,2300.0,0],["2025-06-27",2300.0,2300.0,2300.0,2300.0,0],["2025-06-30",2300.0,2300.0,2300.0,2300.0,0],["2025-07-01",2300.0,2300.0,2300.0,2300.0,0],["2025-07-02",2300.0,2300.0,2300.0,2300.0,0],["2025-07-03",2300.0,2300.0,2300.0,2300.0,0],["2025-07-04",2300.0,2300.0,2300.0,2300.0,0],["2025-07-07",2300.0,2300.0,2300.0,2300.0,0],["2025-07-08",2300.0,2300.0,2300.0,2300.0,0],["2025-07-09",2300.0,2300.0,2300.0,2300.0,0],["2025-07-10",2300.0,2300.0,2300.0,2300.0,0],["2025-07-11",2300.0,2300.0,2300.0,2300.0,0],["2025-07-14",2300.0,2300.0,2300.0,2300.0,0],["2025-07-15",2300.0,2300.0,2300.0,2300.0,0],["2025-07-16",2300.0,2300.0,2300.0,2300.0,0],["2025-07-17",2300.0,2300.0,2300.0,2300.0,0],["2025-07-18",2300.0,2300.0,2300.0,2300.0,0],["2025-07-21",2300.0,2300.0,2300.0,2300.0,0],["2025-07-22",2300.0,2300.0,2300.0,2300.0,0],["2025-07-23",2300.0,2300.0,2300.0,2300.0,0],["2025-07-24",2300.0,2300.0,2300.0,2300.0,0],["2025-07-25",2300.0,2300.0,2300.0,2300.0,0],["2025-07-28",2300.0,2300.0,2300.0,2300.0,0],["2025-07-29",2300.0,2300.0,2300.0,2300.0,0],["2025-07-30",2300.0,2300.0,2300.0,2300.0,0],["2025-07-31",2300.0,2300.0,2300.0,2300.0,0],["2025-08-01",2300.0,2300.0,2300.0,2300.0,0],["2025-08-04",2300.0,2300.0,2300.0,2300.0,0],["2025-08-05",2300.0,2300.0,2300.0,2300.0,0],["2025-08-06",2300.0,2300.0,2300.0,2300.0,0],["2025-08-07",2300.0,2300.0,2300.0,2300.0,0],["2025-08-08",2300.0,2300.0,2300.0,2300.0,0],["2025-08-11",2300.0,2300.0,2300.0,2300.0,0],["2025-08-12",2300.0,2300.0,2300.0,2300.0,0],["2025-08-13",2300.0,2300.0,2300.0,2300.0,0],["2025-08-14",2300.0,2300.0,2300.0,2300.0,0],["2025-08-15",2300.0,2300.0,2300.0,2300.0,0],["2025-08-18",2300.0,2300.0,2300.0,2300.0,0],["2025-08-19",2300.0,2300.0,2300.0,2300.0,0],["2025-08-20",2300.0,2300.0,2300.0,2300.0,0],["2025-08-21",2300.0,2300.0,2300.0,2300.0,0],["2025-08-22",2300.0,2300.0,2300.0,2300.0,0],["2025-08-25",2300.0,2300.0,2300.0,2300.0,0],["2025-08-26",2300.0,2300.0,2300.0,2300.0,0],["2025-08-27",2300.0,2300.0,2300.0,2300.0,0],["2025-08-28",2300.0,2300.0,2300.0,2300.0,0],["2025-08-29",2300.0,2300.0,2300.0,2300.0,0],["2025-09-03",2300.0,2300.0,2300.0,2300.0,0],["2025-09-04",2300.0,2300.0,2300.0,2300.0,0],["2025-09-05",2300.0,2300.0,2300.0,2300.0,0],["2025-09-08",2300.0,2300.0,2300.0,2300.0,0],["2025-09-09",2300.0,2300.0,2300.0,2300.0,0],["2025-09-10",2300.0,2300.0,2300.0,2300.0,0],["2025-09-11",2300.0,2300.0,2300.0,2300.0,0],["2025-09-12",2300.0,2300.0,2300.0,2300.0,0],["2025-09-15",2300.0,2300.0,2300.0,2300.0,0],["2025-09-16",2300.0,2300.0,2300.0,2300.0,0],["2025-09-17",2300.0,2300.0,2300.0,2300.0,0],["2025-09-18",2300.0,2300.0,2300.0,2300.0,0],["2025-09-19",2300.0,2300.0,2300.0,2300.0,0],["2025-09-22",2300.0,2300.0,2300.0,2300.0,0],["2025-09-23",2300.0,2300.0,2300.0,2300.0,0],["2025-09-24",2300.0,2300.0,2300.0,2300.0,0],["2025-09-25",2300.0,2300.0,2300.0,2300.0,0],["2025-09-26",2300.0,2300.0,2300.0,2300.0,0],["2025-09-29",2300.0,2300.0,2300.0,2300.0,0],["2025-09-30",2300.0,2300.0,2300.0,2300.0,0],["2025-10-01",2300.0,2300.0,2300.0,2300.0,0],["2025-10-02",2300.0,2300.0,2300.0,2300.0,0],["2025-10-03",2300.0,2300.0,2300.0,2300.0,0],["2025-10-06",2300.0,2300.0,2300.0,2300.0,0],["2025-10-07",2300.0,2300.0,2300.0,2300.0,0],["2025-10-08",2300.0,2300.0,2300.0,2300.0,0],["2025-10-09",2300.0,2300.0,2300.0,2300.0,0],["2025-10-10",2300.0,2300.0,2300.0,2300.0,0],["2025-10-13",2300.0,2300.0,2300.0,2300.0,0],["2025-10-14",2300.0,2300.0,2300.0,2300.0,0],["2025-10-15",2300.0,2300.0,2300.0,2300.0,0],["2025-10-16",2300.0,2300.0,2300.0,2300.0,0],["2025-10-17",2300.0,2300.0,2300.0,2300.0,0],["2025-10-20",2300.0,2300.0,2300.0,2300.0,0],["2025-10-21",2300.0,2300.0,2300.0,2300.0,0],["2025-10-22",2300.0,2300.0,2300.0,2300.0,0],["2025-10-23",2300.0,2300.0,2300.0,2300.0,0],["2025-10-24",2300.0,2300.0,2300.0,2300.0,0],["2025-10-27",2300.0,2300.0,2300.0,2300.0,0],["2025-10-28",2300.0,2300.0,2300.0,2300.0,0],["2025-10-29",2300.0,2300.0,2300.0,2300.0,0],["2025-10-30",2300.0,2300.0,2300.0,2300.0,0],["2025-10-31",2300.0,2300.0,2300.0,2300.0,0],["2025-11-03",2300.0,2300.0,2300.0,2300.0,0],["2025-11-04",2300.0,2300.0,2300.0,2300.0,0],["2025-11-05",2300.0,2300.0,2300.0,2300.0,0],["2025-11-06",2300.0,2300.0,2300.0,2300.0,0],["2025-11-07",2300.0,2300.0,2300.0,2300.0,0],["2025-11-10",2300.0,2300.0,2300.0,2300.0,0],["2025-11-11",2300.0,2300.0,2300.0,2300.0,0],["2025-11-12",2300.0,2300.0,2300.0,2300.0,0],["2025-11-13",2300.0,2300.0,2300.0,2300.0,0],["2025-11-14",2300.0,2300.0,2300.0,2300.0,0],["2025-11-17",2300.0,2300.0,2300.0,2300.0,0],["2025-11-18",2300.0,2300.0,2300.0,2300.0,0],["2025-11-19",2300.0,2300.0,2300.0,2300.0,0],["2025-11-20",2300.0,2300.0,2300.0,2300.0,0],["2025-11-21",2300.0,2300.0,2300.0,2300.0,0],["2025-11-24",2300.0,2300.0,2300.0,2300.0,0],["2025-11-25",2300.0,2300.0,2300.0,2300.0,0],["2025-11-26",2300.0,2300.0,2300.0,2300.0,0],["2025-11-27",2300.0,2300.0,2300.0,2300.0,0],["2025-11-28",2300.0,2300.0,2300.0,2300.0,0],["2025-12-01",2300.0,2300.0,2300.0,2300.0,0],["2025-12-02",2300.0,2300.0,2300.0,2300.0,0],["2025-12-03",2300.0,2300.0,2300.0,2300.0,0],["2025-12-04",2300.0,2300.0,2300.0,2300.0,0],["2025-12-05",2300.0,2300.0,2300.0,2300.0,0],["2025-12-08",2300.0,2300.0,2300.0,2300.0,0],["2025-12-09",2300.0,2300.0,2300.0,2300.0,0],["2025-12-10",2300.0,2300.0,2300.0,2300.0,0],["2025-12-11",2300.0,2300.0,2300.0,2300.0,0],["2025-12-12",2300.0,2300.0,2300.0,2300.0,0],["2025-12-15",2300.0,2300.0,2300.0,2300.0,0],["2025-12-16",2300.0,2300.0,2300.0,2300.0,0],["2025-12-17",2300.0,2300.0,2300.0,2300.0,0],["2025-12-18",2300.0,2300.0,2300.0,2300.0,0],["2025-12-19",2300.0,2300.0,2300.0,2300.0,0],["2025-12-22",2300.0,2300.0,2300.0,2300.0,0],["2025-12-23",2300.0,2300.0,2300.0,2300.0,0],["2025-12-24",2300.0,2300.0,2300.0,2300.0,0],["2025-12-25",2300.0,2300.0,2300.0,2300.0,0],["2025-12-26",2300.0,2300.0,2300.0,2300.0,0],["2025-12-29",2300.0,2300.0,2300.0,2300.0,0],["2025-12-30",2300.0,2300.0,2300.0,2300.0,0],["2025-12-31",2300.0,2300.0,2300.0,2300.0,0],["2026-01-05",2300.0,2300.0,2300.0,2300.0,0],["2026-01-06",2300.0,2300.0,2300.0,2300.0,0],["2026-01-07",2300.0,2300.0,2300.0,2300.0,0],["2026-01-08",2300.0,2300.0,2300.0,2300.0,0],["2026-01-09",2300.0,2300.0,2300.0,2300.0,0],["2026-01-12",2300.0,2300.0,2300.0,2300.0,0],["2026-01-13",2300.0,2300.0,2300.0,2300.0,0],["2026-01-14",2300.0,2300.0,2300.0,2300.0,0],["2026-01-15",2300.0,2300.0,2300.0,2300.0,0],["2026-01-16",2300.0,2300.0,2300.0,2300.0,0],["2026-01-19",2300.0,2300.0,2300.0,2300.0,0],["2026-01-20",2300.0,2300.0,2300.0,2300.0,0],["2026-01-21",2300.0,2300.0,2300.0,2300.0,0],["2026-01-22",2300.0,2300.0,2300.0,2300.0,0],["2026-01-23",2300.0,2300.0,2300.0,2300.0,0],["2026-01-26",2300.0,2300.0,2300.0,2300.0,0],["2026-01-27",2300.0,2300.0,2300.0,2300.0,0],["2026-01-28",2300.0,2300.0,2300.0,2300.0,0],["2026-01-29",2300.0,2300.0,2300.0,2300.0,0],["2026-01-30",2300.0,2300.0,2300.0,2300.0,0],["2026-02-02",2300.0,2300.0,2300.0,2300.0,0],["2026-02-03",2300.0,2300.0,2300.0,2300.0,0],["2026-02-04",2300.0,2300.0,2300.0,2300.0,0],["2026-02-05",2300.0,2300.0,2300.0,2300.0,0],["2026-02-06",2300.0,2300.0,2300.0,2300.0,0],["2026-02-09",2300.0,2300.0,2300.0,2300.0,0],["2026-02-10",2300.0,2300.0,2300.0,2300.0,0],["2026-02-11",2300.0,2300.0,2300.0,2300.0,0],["2026-02-12",2300.0,2300.0,2300.0,2300.0,0],["2026-02-13",2300.0,2300.0,2300.0,2300.0,0],["2026-02-23",2300.0,2300.0,2300.0,2300.0,0],["2026-02-24",2300.0,2300.0,2300.0,2300.0,0],["2026-02-25",2300.0,2300.0,2300.0,2300.0,0],["2026-02-26",2300.0,2300.0,2300.0,2300.0,0],["2026-02-27",2300.0,2300.0,2300.0,2300.0,0],["2026-03-02",2300.0,2300.0,2300.0,2300.0,0],["2026-03-03",2300.0,2300.0,2300.0,2300.0,0],["2026-03-04",2300.0,2300.0,2300.0,2300.0,0],["2026-03-05",2300.0,2300.0,2300.0,2300.0,0],["2026-03-06",2300.0,2300.0,2300.0,2300.0,0],["2026-03-09",2300.0,2300.0,2300.0,2300.0,0],["2026-03-10",2300.0,2300.0,2300.0,2300.0,0],["2026-03-11",2300.0,2300.0,2300.0,2300.0,0],["2026-03-12",2300.0,2300.0,2300.0,2300.0,0],["2026-03-13",2300.0,2300.0,2300.0,2300.0,0],["2026-03-16",2300.0,2300.0,2300.0,2300.0,0],["2026-03-17",2300.0,2300.0,2300.0,2300.0,0],["2026-03-18",2300.0,2300.0,2300.0,2300.0,0],["2026-03-19",2300.0,2300.0,2300.0,2300.0,0],["2026-03-20",2300.0,2300.0,2300.0,2300.0,0],["2026-03-23",2300.0,2300.0,2300.0,2300.0,0],["2026-03-24",2300.0,2300.0,2300.0,2300.0,0],["2026-03-25",2300.0,2300.0,2300.0,2300.0,0],["2026-03-26",2300.0,2300.0,2300.0,2300.0,0],["2026-03-27",2300.0,2300.0,2300.0,2300.0,0],["2026-03-30",2300.0,2300.0,2300.0,2300.0,0],["2026-03-31",2300.0,2300.0,2300.0,2300.0,0],["2026-04-01",2300.0,2300.0,2300.0,2300.0,0],["2026-04-02",2300.0,2300.0,2300.0,2300.0,0],["2026-04-03",2300.0,2300.0,2300.0,2300.0,0],["2026-04-06",2300.0,2300.0,2300.0,2300.0,0],["2026-04-07",2300.0,2300.0,2300.0,2300.0,0],["2026-04-08",2300.0,2300.0,2300.0,2300.0,0],["2026-04-09",2300.0,2300.0,2300.0,2300.0,0],["2026-04-10",2300.0,2300.0,2300.0,2300.0,0],["2026-04-13",2300.0,2300.0,2300.0,2300.0,0],["2026-04-14",2300.0,2300.0,2300.0,2300.0,0],["2026-04-15",2300.0,2300.0,2300.0,2300.0,0],["2026-04-16",2300.0,2300.0,2300.0,2300.0,0],["2026-04-17",2300.0,2300.0,2300.0,2300.0,0],["2026-04-20",2300.0,2300.0,2300.0,2300.0,0],["2026-04-21",2300.0,2300.0,2300.0,2300.0,0],["2026-04-22",2300.0,2300.0,2300.0,2300.0,0],["2026-04-23",2300.0,2300.0,2300.0,2300.0,0],["2026-04-24",2300.0,2300.0,2300.0,2300.0,0],["2026-04-28",2300.0,2300.0,2300.0,2300.0,0],["2026-04-29",2300.0,2300.0,2300.0,2300.0,0],["2026-05-04",2300.0,2300.0,2300.0,2300.0,0],["2026-05-05",2300.0,2300.0,2300.0,2300.0,0],["2026-05-06",2300.0,2300.0,2300.0,2300.0,0],["2026-05-07",2300.0,2300.0,2300.0,2300.0,0],["2026-05-08",2300.0,2300.0,2300.0,2300.0,0],["2026-05-11",2300.0,2300.0,2300.0,2300.0,0],["2026-05-12",2300.0,2300.0,2300.0,2300.0,0],["2026-05-13",2300.0,2300.0,2300.0,2300.0,0],["2026-05-14",2300.0,2300.0,2300.0,2300.0,0],["2026-05-15",2300.0,2300.0,2300.0,2300.0,0],["2026-05-18",2300.0,2300.0,2300.0,2300.0,0],["2026-05-19",2300.0,2300.0,2300.0,2300.0,0],["2026-05-20",2300.0,2300.0,2300.0,2300.0,0],["2026-05-21",2300.0,2300.0,2300.0,2300.0,0],["2026-05-22",2300.0,2300.0,2300.0,2300.0,0],["2026-05-25",2300.0,2300.0,2300.0,2300.0,0],["2026-05-26",2300.0,2300.0,2300.0,2300.0,0],["2026-05-27",2300.0,2300.0,2300.0,2300.0,0],["2026-05-28",2300.0,2300.0,2300.0,2300.0,0],["2026-05-29",2300.0,2300.0,2300.0,2300.0,0],["2026-06-01",2300.0,2300.0,2300.0,2300.0,0],["2026-06-02",2300.0,2300.0,2300.0,2300.0,0],["2026-06-03",2300.0,2300.0,2300.0,2300.0,0],["2026-06-04",2300.0,2300.0,2300.0,2300.0,0],["2026-06-05",2300.0,2300.0,2300.0,2300.0,0],["2026-06-08",2300.0,2300.0,2300.0,2300.0,0],["2026-06-09",2300.0,2300.0,2300.0,2300.0,0],["2026-06-10",2300.0,2300.0,2300.0,2300.0,0],["2026-06-11",2300.0,2300.0,2300.0,2300.0,0],["2026-06-12",2300.0,2300.0,2300.0,2300.0,0],["2026-06-15",2300.0,2300.0,2300.0,2300.0,0],["2026-06-16",2300.0,2300.0,2300.0,2300.0,0],["2026-06-17",2300.0,2300.0,2300.0,2300.0,0],["2026-06-18",2300.0,2300.0,2300.0,2300.0,0],["2026-06-19",2300.0,2300.0,2300.0,2300.0,0],["2026-06-22",2300.0,2300.0,2300.0,2300.0,0],["2026-06-23",2300.0,2300.0,2300.0,2300.0,0],["2026-06-24",2300.0,2300.0,2300.0,2300.0,0],["2026-06-25",2300.0,2300.0,2300.0,2300.0,0],["2026-06-26",2300.0,2300.0,2300.0,2300.0,0],["2026-06-29",2300.0,2300.0,2300.0,2300.0,0],["2026-06-30",2300.0,2300.0,2300.0,2300.0,0],["2026-07-01",2300.0,2300.0,2300.0,2300.0,0],["2026-07-02",2300.0,2300.0,2300.0,2300.0,0],["2026-07-03",2300.0,2300.0,2300.0,2300.0,0],["2026-07-06",2300.0,2300.0,2300.0,2300.0,0],["2026-07-07",2300.0,2300.0,2300.0,2300.0,0],["2026-07-08",2300.0,2300.0,2300.0,2300.0,0],["2026-07-09",2300.0,2300.0,2300.0,2300.0,0],["2026-07-10",2300.0,2300.0,2300.0,2300.0,0],["2026-07-13",2300.0,2300.0,2300.0,2300.0,0],["2026-07-14",2300.0,2300.0,2300.0,2300.0,0],["2026-07-15",2300.0,2300.0,2300.0,2300.0,0],["2026-07-16",2300.0,2300.0,2300.0,2300.0,0],["2026-07-17",2300.0,2300.0,2300.0,2300.0,0],["2026-07-20",2300.0,2300.0,2300.0,2300.0,0],["2026-07-21",2300.0,2300.0,2300.0,2300.0,0],["2026-07-22",2300.0,2300.0,2300.0,2300.0,0],["2026-07-23",2300.0,2300.0,2300.0,2300.0,0],["2026-07-24",2300.0,2300.0,2300.0,2300.0,0],["2026-07-27",2300.0,2300.0,2300.0,2300.0,0],["2026-07-28",2300.0,2300.0,2300.0,2300.0,0],["2026-07-29",2300.0,2300.0,2300.0,2300.0,0],["2026-07-30",2300.0,2300.0,2300.0,2300.0,0],["2026-07-31",2300.0,2300.0,2300.0,2300.0,0],["2026-08-03",2300.0,2300.0,2300.0,2300.0,0],["2026-08-04",2300.0,2300.0,2300.0,2300.0,0],["2026-08-05",2300.0,2300.0,2300.0,2300.0,0],["2026-08-06",2300.0,2300.0,2300.0,2300.0,0],["2026-08-07",2300.0,2300.0,2300.0,2300.0,0],["2026-08-10",2300.0,2300.0,2300.0,2300.0,0],["2026-08-11",2300.0,2300.0,2300.0,2300.0,0],["2026-08-12",2300.0,2300.0,2300.0,2300.0,0],["2026-08-13",2300.0,2300.0,2300.0,2300.0,0],["2026-08-14",2300.0,2300.0,2300.0,2300.0,0],["2026-08-17",2300.0,2300.0,2300.0,2300.0,0],["2026-08-18",2300.0,2300.0,2300.0,2300.0,0],["2026-08-19",2300.0,2300.0,2300.0,2300.0,0],["2026-08-20",2300.0,2300.0,2300.0,2300.0,0],["2026-08-21",2300.0,2300.0,2300.0,2300.0,0],["2026-08-24",2300.0,2300.0,2300.0,2300.0,0],["2026-08-25",2300.0,2300.0,2300.0,2300.0,0],["2026-08-26",2300.0,2300.0,2300.0,2300.0,0],["2026-08-27",2300.0,2300.0,2300.0,2300.0,0],["2026-08-28",2300.0,2300.0,2300.0,2300.0,0],["2026-09-03",2300.0,2300.0,2300.0,2300.0,0],["2026-09-04",2300.0,2300.0,2300.0,2300.0,0],["2026-09-07",2300.0,2300.0,2300.0,2300.0,0],["2026-09-08",2300.0,2300.0,2300.0,2300.0,0],["2026-09-09",2300.0,2300.0,2300.0,2300.0,0],["2026-09-10",2300.0,2300.0,2300.0,2300.0,0],["2026-09-11",2300.0,2300.0,2300.0,2300.0,0],["2026-09-14",2300.0,2300.0,2300.0,2300.0,0],["2026-09-15",2300.0,2300.0,2300.0,2300.0,0],["2026-09-16",2300.0,2300.0,2300.0,2300.0,0],["2026-09-17",2300.0,2300.0,2300.0,2300.0,0],["2026-09-18",2300.0,2300.0,2300.0,2300.0,0],["2026-09-21",2300.0,2300.0,2300.0,2300.0,0],["2026-09-22",2300.0,2300.0,2300.0,2300.0,0],["2026-09-23",2300.0,2300.0,2300.0,2300.0,0],["2026-09-24",2300.0,2300.0,2300.0,2300.0,0],["2026-09-25",2300.0,2300.0,2300.0,2300.0,0],["2026-09-28",2300.0,2300.0,2300.0,2300.0,0],["2026-09-29",2300.0,2300.0,2300.0,2300.0,0],["2026-09-30",2300.0,2300.0,2300.0,2300.0,0],["2026-10-01",2300.0,2300.0,2300.0,2300.0,0],["2026-10-02",2300.0,2300.0,2300.0,2300.0,0],["2026-10-05",2300.0,2300.0,2300.0,2300.0,0],["2026-10-06",2300.0,2300.0,2300.0,2300.0,0],["2026-10-07",2300.0,2300.0,2300.0,2300.0,0],["2026-10-08",2300.0,2300.0,2300.0,2300.0,0],["2026-10-09",2300.0,2300.0,2300.0,2300.0,0],["2026-10-12",2300.0,2300.0,2300.0,2300.0,0]]}