{"sym":"ITQ","index":false,"bars":[["2012-10-01",10198.58,10524.94,10198.58,10524.94,18700],["2012-10-02",10443.35,10688.12,10443.35,10524.94,15300],["2012-10-03",10606.53,10688.12,10606.53,10688.12,10000],["2012-10-04",10198.58,10361.76,10198.58,10361.76,9600],["2012-10-05",10443.35,10606.53,10443.35,10606.53,8000],["2012-10-08",10524.94,10688.12,10524.94,10688.12,12000],["2012-10-09",10606.53,10769.7,10606.53,10769.7,8900],["2012-10-10",10524.94,10606.53,10443.35,10606.53,10000],["2012-10-11",10769.7,11014.47,10769.7,11014.47,12000],["2012-10-12",11014.47,11096.06,11014.47,11096.06,9000],["2012-10-15",11177.65,11259.24,11177.65,11259.24,9000],["2012-10-16",11340.83,11504.0,11340.83,11504.0,13000],["2012-10-17",11504.0,11585.59,11504.0,11585.59,9000],["2012-10-18",11585.59,11667.18,11504.0,11667.18,10600],["2012-10-19",11748.77,11830.36,11748.77,11830.36,10000],["2012-10-22",11911.95,11993.53,11911.95,11993.53,9600],["2012-10-23",11993.53,12075.12,11993.53,12075.12,10000],["2012-10-24",12075.12,12156.71,12075.12,12156.71,7100],["2012-10-25",11830.36,11911.95,11830.36,11911.95,9700],["2012-10-26",11667.18,11993.53,11667.18,11993.53,11000],["2012-10-29",11911.95,11993.53,11830.36,11830.36,10900],["2012-10-30",11911.95,11993.53,11911.95,11993.53,8300],["2012-10-31",11993.53,12075.12,11993.53,12075.12,9300],["2012-11-01",12075.12,12156.71,12075.12,12156.71,8800],["2012-11-02",12156.71,12238.3,12156.71,12238.3,8000],["2012-11-05",12075.12,12156.71,12075.12,12156.71,8500],["2012-11-06",12075.12,12156.71,12075.12,12156.71,10000],["2012-11-07",12075.12,12238.3,12075.12,12238.3,11000],["2012-11-08",12075.12,12156.71,12075.12,12156.71,8000],["2012-11-09",12075.12,12238.3,12075.12,12238.3,10500],["2012-11-12",12156.71,12319.89,12156.71,12319.89,14200],["2012-11-13",12319.89,12401.48,12319.89,12401.48,10000],["2012-11-14",12319.89,12483.07,12319.89,12483.07,12500],["2012-11-15",12401.48,12483.07,12401.48,12483.07,9000],["2012-11-16",12401.48,12483.07,12401.48,12483.07,8000],["2012-11-19",12401.48,12483.07,12401.48,12483.07,8900],["2012-11-20",12319.89,12401.48,12319.89,12401.48,8600],["2012-11-21",12319.89,12401.48,12319.89,12401.48,7700],["2012-11-22",12319.89,12401.48,12319.89,12401.48,9000],["2012-11-23",12401.48,12401.48,12238.3,12401.48,17100],["2012-11-26",12319.89,12401.48,12319.89,12401.48,8800],["2012-11-27",12401.48,12483.07,12401.48,12483.07,5800],["2012-11-28",12483.07,12564.66,12483.07,12564.66,7600],["2012-11-29",12483.07,12564.66,12483.07,12564.66,8500],["2012-11-30",12564.66,12646.24,12564.66,12646.24,7000],["2012-12-03",12646.24,12727.83,12646.24,12727.83,9000],["2012-12-04",12646.24,12727.83,12646.24,12727.83,9000],["2012-12-05",12483.07,12564.66,12483.07,12564.66,8500],["2012-12-06",12401.48,12483.07,12401.48,12401.48,6700],["2012-12-07",12319.89,12483.07,12319.89,12483.07,11700],["2012-12-10",12483.07,12564.66,12483.07,12564.66,9600],["2012-12-11",12564.66,12646.24,12564.66,12646.24,9300],["2012-12-12",12564.66,12727.83,12564.66,12727.83,12600],["2012-12-13",12809.42,13054.19,12809.42,13054.19,19500],["2012-12-14",13054.19,13135.78,13054.19,13135.78,8700],["2012-12-17",13135.78,13217.36,13135.78,13217.36,7100],["2012-12-18",13135.78,13217.36,13135.78,13217.36,7700],["2012-12-19",13054.19,13217.36,12972.6,13217.36,11500],["2012-12-20",13217.36,13298.95,13217.36,13298.95,8500],["2012-12-21",13298.95,13380.54,13298.95,13380.54,9000],["2012-12-24",13380.54,13462.13,13380.54,13462.13,10400],["2012-12-25",12972.6,13054.19,12891.01,12891.01,10100],["2012-12-26",12564.66,12646.24,12483.07,12483.07,7400],["2012-12-27",12238.3,12319.89,12156.71,12156.71,8300],["2012-12-28",11667.18,11748.77,11667.18,11748.77,9600],["2013-01-02",11340.83,11422.41,11340.83,11422.41,9600],["2013-01-03",10932.88,11014.47,10932.88,11014.47,8200],["2013-01-04",10606.53,10688.12,10606.53,10688.12,9500],["2013-01-07",10688.12,10769.7,10688.12,10769.7,8500],["2013-01-08",10688.12,10769.7,10606.53,10606.53,8700],["2013-01-09",10280.17,10443.35,10280.17,10443.35,10500],["2013-01-10",10443.35,10524.94,10443.35,10524.94,7400],["2013-01-11",10524.94,10606.53,10524.94,10606.53,9500],["2013-01-14",10524.94,10606.53,10524.94,10606.53,7500],["2013-01-15",10688.12,11014.47,10688.12,11014.47,20300],["2013-01-16",10524.94,11177.65,10524.94,11177.65,21000],["2013-01-17",11259.24,11340.83,11259.24,11340.83,7000],["2013-01-18",11340.83,11422.41,11340.83,11422.41,9000],["2013-01-21",11422.41,11504.0,11422.41,11504.0,8500],["2013-01-22",11504.0,11585.59,11504.0,11585.59,7000],["2013-01-23",11585.59,11667.18,11014.47,11096.06,43900],["2013-01-24",11096.06,11177.65,10932.88,11014.47,34600],["2013-01-25",11014.47,11259.24,10851.29,11096.06,45100],["2013-01-28",11177.65,11340.83,11014.47,11340.83,47300],["2013-01-29",11340.83,11422.41,11014.47,11096.06,53700],["2013-01-30",11096.06,11340.83,10932.88,11177.65,50000],["2013-01-31",11096.06,11259.24,10932.88,11014.47,50900],["2013-02-01",11014.47,11096.06,10932.88,11014.47,44200],["2013-02-04",11014.47,11177.65,10851.29,11096.06,39200],["2013-02-05",11096.06,11096.06,10932.88,11014.47,39500],["2013-02-06",10932.88,11177.65,10932.88,11177.65,44400],["2013-02-07",11177.65,11177.65,10851.29,11014.47,42000],["2013-02-08",10932.88,11177.65,10932.88,11177.65,46900],["2013-02-18",11177.65,11177.65,11014.47,11014.47,26600],["2013-02-19",11014.47,11096.06,10932.88,11096.06,44200],["2013-02-20",11096.06,11177.65,10932.88,11014.47,45700],["2013-02-21",11014.47,11096.06,10688.12,10688.12,53000],["2013-02-22",10688.12,10769.7,10524.94,10769.7,43300],["2013-02-25",10769.7,10851.29,10606.53,10851.29,41200],["2013-02-26",10851.29,11014.47,10606.53,10606.53,57500],["2013-02-27",10524.94,10688.12,10443.35,10606.53,58700],["2013-02-28",10688.12,11014.47,10524.94,10769.7,48500],["2013-03-01",10769.7,10851.29,10688.12,10769.7,48700],["2013-03-04",10769.7,10769.7,10443.35,10443.35,48200],["2013-03-05",10443.35,10443.35,10198.58,10198.58,41700],["2013-03-06",10198.58,10524.94,10198.58,10524.94,41200],["2013-03-07",10524.94,10606.53,10280.17,10361.76,42400],["2013-03-08",10361.76,10524.94,10280.17,10524.94,33100],["2013-03-11",10524.94,10688.12,10443.35,10606.53,43600],["2013-03-12",10606.53,10688.12,10443.35,10606.53,43900],["2013-03-13",10606.53,10688.12,10443.35,10524.94,44200],["2013-03-14",10524.94,10851.29,10443.35,10524.94,42200],["2013-03-15",10443.35,10606.53,10443.35,10524.94,30700],["2013-03-18",10443.35,10443.35,10280.17,10361.76,39600],["2013-03-19",10361.76,10361.76,10198.58,10280.17,37400],["2013-03-20",10280.17,10361.76,10198.58,10280.17,42000],["2013-03-21",10280.17,10361.76,10198.58,10280.17,43000],["2013-03-22",10280.17,10688.12,10198.58,10361.76,68200],["2013-03-25",10361.76,10606.53,10280.17,10524.94,39700],["2013-03-26",10524.94,10606.53,10443.35,10524.94,38900],["2013-03-27",10524.94,10606.53,10361.76,10443.35,41800],["2013-03-28",10443.35,10769.7,10280.17,10688.12,46100],["2013-03-29",10606.53,10688.12,10361.76,10443.35,42900],["2013-04-01",10443.35,10851.29,10117.0,10851.29,74900],["2013-04-02",10851.29,11422.41,10769.7,11340.83,59600],["2013-04-03",11422.41,11748.77,11259.24,11748.77,43600],["2013-04-04",11748.77,12156.71,11667.18,11667.18,42200],["2013-04-05",11667.18,11748.77,11096.06,11259.24,66800],["2013-04-08",11259.24,11504.0,10443.35,11014.47,69200],["2013-04-09",11014.47,11340.83,10851.29,11259.24,44700],["2013-04-10",11259.24,11504.0,11096.06,11340.83,42800],["2013-04-11",11340.83,11422.41,10851.29,10851.29,50200],["2013-04-12",10851.29,11096.06,10606.53,10606.53,52100],["2013-04-15",10606.53,10606.53,10198.58,10280.17,40200],["2013-04-16",10280.17,10443.35,10035.41,10280.17,25900],["2013-04-17",10280.17,10361.76,10117.0,10361.76,31900],["2013-04-18",10280.17,10280.17,10035.41,10117.0,30600],["2013-04-22",10117.0,10688.12,10035.41,10361.76,77700],["2013-04-23",10443.35,11340.83,10443.35,11340.83,137200],["2013-04-24",11422.41,12401.48,11422.41,12401.48,160100],["2013-04-25",12564.66,13625.31,12401.48,13625.31,285600],["2013-04-26",13870.07,14930.73,12319.89,12727.83,548500],["2013-05-02",12401.48,12727.83,11177.65,11177.65,50900],["2013-05-03",11014.47,11259.24,10117.0,10117.0,218200],["2013-05-06",10035.41,10443.35,9137.93,9627.46,71200],["2013-05-07",9464.29,10361.76,9464.29,10361.76,243200],["2013-05-08",10361.76,10361.76,9382.7,10117.0,223600],["2013-05-09",9790.64,10117.0,9056.34,9545.87,73500],["2013-05-10",9545.87,9790.64,8648.4,8648.4,215000],["2013-05-13",8648.4,8648.4,7832.51,7832.51,92900],["2013-05-14",7098.21,8566.81,7098.21,8403.63,301900],["2013-05-15",8158.87,8240.46,7832.51,7832.51,50200],["2013-05-16",7750.92,7995.69,7098.21,7098.21,142000],["2013-05-17",7098.21,7179.8,6853.45,6935.04,46800],["2013-05-20",6853.45,6935.04,6771.86,6853.45,43400],["2013-05-21",6853.45,7179.8,6853.45,6935.04,69700],["2013-05-22",6935.04,7016.63,6771.86,6771.86,51700],["2013-05-23",6771.86,6771.86,6608.68,6771.86,40300],["2013-05-24",6853.45,6853.45,6690.27,6771.86,53500],["2013-05-27",6771.86,6771.86,6690.27,6771.86,55000],["2013-05-28",6771.86,6771.86,6690.27,6771.86,61400],["2013-05-29",6771.86,6935.04,6771.86,6771.86,77700],["2013-05-30",6771.86,7424.57,6771.86,7424.57,233000],["2013-05-31",8158.87,8158.87,7587.75,8158.87,262900],["2013-06-03",8403.63,8811.58,8240.46,8485.22,281800],["2013-06-04",8566.81,8566.81,7832.51,7832.51,332800],["2013-06-05",7587.75,7669.34,7098.21,7261.39,246600],["2013-06-06",7179.8,7342.98,7098.21,7261.39,78800],["2013-06-07",7261.39,7342.98,7179.8,7261.39,67000],["2013-06-10",7261.39,7587.75,7098.21,7179.8,107700],["2013-06-11",7098.21,7424.57,6935.04,7098.21,111500],["2013-06-12",7098.21,7342.98,7098.21,7098.21,89900],["2013-06-13",7098.21,7179.8,6935.04,7098.21,57900],["2013-06-14",7098.21,7261.39,7016.63,7098.21,68900],["2013-06-17",7179.8,7179.8,6935.04,7016.63,61200],["2013-06-18",6853.45,6935.04,6608.68,6853.45,46700],["2013-06-19",6853.45,6935.04,6690.27,6771.86,56600],["2013-06-20",6690.27,6771.86,6690.27,6771.86,12700],["2013-06-21",6771.86,6771.86,6282.33,6690.27,70700],["2013-06-24",6445.5,6527.09,6119.15,6200.74,71100],["2013-06-25",6282.33,6363.92,5629.62,5629.62,168000],["2013-06-26",5384.85,5792.8,5303.26,5792.8,52600],["2013-06-27",5874.38,5955.97,5711.21,5874.38,57900],["2013-06-28",5874.38,6119.15,5711.21,5955.97,161300],["2013-07-01",5874.38,6037.56,5711.21,5792.8,78400],["2013-07-02",5792.8,6037.56,5711.21,5792.8,68800],["2013-07-03",5874.38,5955.97,5792.8,5874.38,55100],["2013-07-04",5874.38,5955.97,5711.21,5792.8,43800],["2013-07-05",5792.8,5874.38,5792.8,5792.8,38400],["2013-07-08",5792.8,5955.97,5792.8,5874.38,73900],["2013-07-09",5955.97,6445.5,5874.38,6445.5,132200],["2013-07-10",6935.04,7016.63,6527.09,7016.63,153000],["2013-07-11",7342.98,7669.34,7098.21,7669.34,47400],["2013-07-12",7914.1,8322.04,7914.1,8158.87,69300],["2013-07-15",8240.46,8485.22,8077.28,8077.28,80300],["2013-07-16",8077.28,8322.04,7914.1,7995.69,80900],["2013-07-17",7995.69,8158.87,7914.1,7995.69,75900],["2013-07-18",7995.69,7995.69,7914.1,7995.69,63100],["2013-07-19",8158.87,8158.87,7995.69,8077.28,76700],["2013-07-22",8077.28,8240.46,7995.69,7995.69,43300],["2013-07-23",7995.69,8077.28,7832.51,7995.69,41200],["2013-07-24",7995.69,7995.69,7832.51,7914.1,54000],["2013-07-25",7914.1,8240.46,7750.92,8077.28,85400],["2013-07-26",8158.87,8729.99,7995.69,7995.69,163100],["2013-07-29",7995.69,8158.87,7995.69,8158.87,52300],["2013-07-30",8158.87,8240.46,7914.1,7914.1,74400],["2013-07-31",7914.1,8077.28,7832.51,7914.1,75400],["2013-08-01",7914.1,8158.87,7750.92,7995.69,82500],["2013-08-02",7995.69,8158.87,7914.1,8077.28,74400],["2013-08-05",8158.87,8158.87,7995.69,8077.28,63900],["2013-08-06",8077.28,8485.22,8077.28,8240.46,123800],["2013-08-07",8322.04,9056.34,8240.46,9056.34,376200],["2013-08-08",9382.7,9790.64,9137.93,9137.93,282600],["2013-08-09",9137.93,9137.93,8240.46,8322.04,287000],["2013-08-12",8240.46,8240.46,7669.34,7669.34,122000],["2013-08-13",7669.34,7995.69,7506.16,7587.75,122700],["2013-08-14",7587.75,7914.1,7506.16,7750.92,105600],["2013-08-15",7750.92,8322.04,7669.34,8077.28,148800],["2013-08-16",8077.28,8322.04,7914.1,7995.69,104500],["2013-08-19",7995.69,8566.81,7914.1,8322.04,94800],["2013-08-20",8322.04,8322.04,7832.51,8077.28,196700],["2013-08-21",8158.87,8811.58,7995.69,8811.58,313000],["2013-08-22",8893.17,9464.29,8893.17,9056.34,244300],["2013-08-23",9056.34,9137.93,8158.87,8240.46,250800],["2013-08-26",8158.87,8403.63,7995.69,8403.63,106500],["2013-08-27",8403.63,8403.63,8240.46,8240.46,97500],["2013-08-28",8240.46,8240.46,7914.1,8077.28,103700],["2013-08-29",8077.28,8485.22,8077.28,8158.87,145300],["2013-08-30",8240.46,8974.75,8240.46,8974.75,297900],["2013-09-03",9056.34,9627.46,8893.17,8974.75,278500],["2013-09-04",8893.17,8974.75,8077.28,8077.28,264800],["2013-09-05",8077.28,8485.22,7342.98,8077.28,358500],["2013-09-06",8077.28,8158.87,7342.98,7342.98,131800],["2013-09-09",7261.39,7342.98,6608.68,6608.68,170400],["2013-09-10",6608.68,6935.04,5955.97,6119.15,379300],["2013-09-11",6037.56,6363.92,5548.03,5955.97,445900],["2013-09-12",5955.97,6445.5,5792.8,5955.97,308400],["2013-09-13",5955.97,6037.56,5384.85,5384.85,415700],["2013-09-16",5384.85,5466.44,4895.32,4895.32,471800],["2013-09-17",4732.14,4732.14,4405.79,4405.79,151400],["2013-09-18",4161.02,4242.61,3997.84,4079.43,204400],["2013-09-19",3997.84,4079.43,3671.49,3671.49,159800],["2013-09-20",3589.9,3753.08,3508.31,3671.49,136800],["2013-09-23",3671.49,3834.67,3671.49,3671.49,191600],["2013-09-24",3671.49,3753.08,3671.49,3753.08,143400],["2013-09-25",3753.08,4079.43,3753.08,4079.43,1591400],["2013-09-26",4324.2,4487.38,4242.61,4405.79,1270000],["2013-09-27",4405.79,4568.97,4161.02,4242.61,798100],["2013-09-30",4079.43,4079.43,3834.67,3834.67,448800],["2013-10-01",3671.49,3834.67,3589.9,3753.08,319240],["2013-10-02",3753.08,3753.08,3589.9,3671.49,199900],["2013-10-03",3671.49,3753.08,3589.9,3753.08,113100],["2013-10-04",3671.49,3916.26,3426.72,3426.72,1083200],["2013-10-07",3426.72,3589.9,3426.72,3426.72,650200],["2013-10-08",3426.72,3508.31,3345.14,3426.72,157200],["2013-10-09",3263.55,3508.31,3263.55,3426.72,531400],["2013-10-10",3426.72,3671.49,3426.72,3671.49,291760],["2013-10-11",3753.08,3753.08,3345.14,3345.14,167500],["2013-10-14",3345.14,3508.31,3345.14,3426.72,177600],["2013-10-15",3508.31,3508.31,3345.14,3345.14,170900],["2013-10-16",3426.72,3508.31,3426.72,3426.72,335600],["2013-10-17",3508.31,3589.9,3426.72,3508.31,240800],["2013-10-18",3508.31,3508.31,3426.72,3508.31,162800],["2013-10-21",3508.31,3753.08,3426.72,3426.72,1183000],["2013-10-22",3508.31,3671.49,3426.72,3508.31,207100],["2013-10-23",3508.31,3671.49,3508.31,3671.49,150600],["2013-10-24",3916.26,3916.26,3508.31,3589.9,331900],["2013-10-25",3589.9,3589.9,3426.72,3589.9,124900],["2013-10-28",3589.9,3671.49,3508.31,3589.9,321400],["2013-10-29",3508.31,3589.9,3426.72,3589.9,241700],["2013-10-30",3508.31,3671.49,3508.31,3589.9,215900],["2013-10-31",3589.9,3671.49,3508.31,3671.49,93200],["2013-11-01",3671.49,3997.84,3671.49,3997.84,454700],["2013-11-04",4324.2,4324.2,4242.61,4324.2,1557200],["2013-11-05",4568.97,4732.14,4324.2,4732.14,670000],["2013-11-06",4732.14,4732.14,4487.38,4568.97,641700],["2013-11-07",4568.97,4895.32,4487.38,4568.97,787800],["2013-11-08",4650.55,4813.73,4568.97,4813.73,560900],["2013-11-11",4813.73,5140.09,4405.79,4405.79,1029400],["2013-11-12",4405.79,4650.55,4324.2,4487.38,851000],["2013-11-13",4487.38,4487.38,4324.2,4324.2,274100],["2013-11-14",4324.2,4405.79,4242.61,4242.61,188700],["2013-11-15",4242.61,4568.97,4242.61,4487.38,297100],["2013-11-18",4487.38,4650.55,4487.38,4568.97,412000],["2013-11-19",4650.55,4650.55,4487.38,4568.97,476500],["2013-11-20",4568.97,4976.91,4568.97,4976.91,735600],["2013-11-21",5384.85,5384.85,4813.73,4813.73,609000],["2013-11-22",4650.55,4895.32,4650.55,4732.14,344600],["2013-11-25",4732.14,4895.32,4650.55,4650.55,451600],["2013-11-26",4650.55,4813.73,4568.97,4813.73,440900],["2013-11-27",4976.91,4976.91,4732.14,4732.14,703000],["2013-11-28",4813.73,4813.73,4650.55,4813.73,354100],["2013-11-29",4813.73,4813.73,4568.97,4568.97,377100],["2013-12-02",4568.97,4568.97,4405.79,4487.38,259400],["2013-12-03",4487.38,4650.55,4487.38,4568.97,199100],["2013-12-04",4568.97,4650.55,4568.97,4650.55,494700],["2013-12-05",4650.55,4732.14,4487.38,4568.97,215600],["2013-12-06",4568.97,4813.73,4568.97,4813.73,319800],["2013-12-09",4813.73,4813.73,4568.97,4650.55,199900],["2013-12-10",4568.97,4650.55,4487.38,4568.97,334800],["2013-12-11",4568.97,4568.97,4242.61,4324.2,517800],["2013-12-12",4487.38,4487.38,4161.02,4405.79,183200],["2013-12-13",4324.2,4405.79,4324.2,4405.79,88100],["2013-12-16",4324.2,4405.79,4324.2,4324.2,141900],["2013-12-17",4405.79,4650.55,4324.2,4650.55,295600],["2013-12-18",4650.55,4650.55,4487.38,4568.97,183000],["2013-12-19",4568.97,4732.14,4568.97,4650.55,392300],["2013-12-20",4650.55,4976.91,4650.55,4650.55,706600],["2013-12-23",4813.73,4976.91,4732.14,4895.32,321200],["2013-12-24",4895.32,4895.32,4732.14,4813.73,174100],["2013-12-25",4732.14,4813.73,4732.14,4813.73,155710],["2013-12-26",4650.55,4732.14,4650.55,4732.14,259800],["2013-12-27",4732.14,4732.14,4568.97,4568.97,304700],["2013-12-30",4568.97,4568.97,4242.61,4242.61,280710],["2013-12-31",4242.61,4487.38,4242.61,4324.2,173200],["2014-01-02",4405.79,4487.38,4405.79,4487.38,54400],["2014-01-03",4405.79,4568.97,4405.79,4405.79,104300],["2014-01-06",4405.79,4487.38,4405.79,4487.38,137000],["2014-01-07",4487.38,4568.97,4405.79,4405.79,145200],["2014-01-08",4487.38,4568.97,4324.2,4405.79,113000],["2014-01-09",4405.79,4568.97,4405.79,4568.97,158800],["2014-01-10",4568.97,4568.97,4405.79,4487.38,154400],["2014-01-13",4568.97,4650.55,4405.79,4487.38,148900],["2014-01-14",4405.79,4487.38,4324.2,4487.38,119700],["2014-01-15",4487.38,4487.38,4405.79,4405.79,176200],["2014-01-16",4405.79,4487.38,4405.79,4405.79,104900],["2014-01-17",4405.79,4405.79,4242.61,4242.61,125200],["2014-01-20",4079.43,4161.02,3834.67,3997.84,320800],["2014-01-21",3997.84,4079.43,3916.26,4079.43,116100],["2014-01-22",4079.43,4161.02,3997.84,4079.43,169000],["2014-01-23",4079.43,4161.02,4079.43,4161.02,51000],["2014-01-24",4161.02,4161.02,3997.84,3997.84,85400],["2014-01-27",4079.43,4161.02,4079.43,4161.02,29200],["2014-02-06",4079.43,4242.61,4079.43,4242.61,97000],["2014-02-07",4161.02,4242.61,4079.43,4161.02,167500],["2014-02-10",4161.02,4405.79,4161.02,4405.79,203700],["2014-02-11",4405.79,4487.38,4324.2,4324.2,361100],["2014-02-12",4405.79,4405.79,4324.2,4405.79,168200],["2014-02-13",4405.79,4405.79,4324.2,4324.2,157500],["2014-02-14",4405.79,4487.38,4324.2,4487.38,461300],["2014-02-17",4650.55,4650.55,4405.79,4487.38,309800],["2014-02-18",4487.38,4568.97,4405.79,4487.38,271600],["2014-02-19",4568.97,4895.32,4568.97,4895.32,1187800],["2014-02-20",5140.09,5384.85,4650.55,4732.14,1046900],["2014-02-21",4895.32,4895.32,4568.97,4813.73,394900],["2014-02-24",4650.55,4813.73,4487.38,4732.14,396000],["2014-02-25",4732.14,4895.32,4650.55,4732.14,451300],["2014-02-26",4732.14,4813.73,4650.55,4813.73,292500],["2014-02-27",4813.73,4976.91,4732.14,4895.32,774100],["2014-02-28",4895.32,4895.32,4732.14,4732.14,284500],["2014-03-03",4732.14,4813.73,4568.97,4650.55,363900],["2014-03-04",4487.38,4568.97,4487.38,4487.38,185700],["2014-03-05",4568.97,4813.73,4568.97,4650.55,151000],["2014-03-06",4650.55,4732.14,4568.97,4650.55,176900],["2014-03-07",4650.55,5058.5,4650.55,4976.91,1111800],["2014-03-10",5058.5,5384.85,5058.5,5303.26,626600],["2014-03-11",5303.26,5384.85,5140.09,5303.26,566100],["2014-03-12",5221.67,5221.67,4976.91,5058.5,564800],["2014-03-13",5058.5,5221.67,4976.91,5140.09,352900],["2014-03-14",5058.5,5140.09,4976.91,5058.5,362300],["2014-03-17",5058.5,5303.26,5058.5,5221.67,391500],["2014-03-18",5221.67,5303.26,5140.09,5221.67,306110],["2014-03-19",5221.67,5711.21,5221.67,5711.21,1227400],["2014-03-20",6282.33,6282.33,5955.97,6282.33,980200],["2014-03-21",6200.74,6363.92,6119.15,6119.15,291400],["2014-03-24",6119.15,6527.09,5955.97,6445.5,654700],["2014-03-25",6363.92,6363.92,5874.38,6037.56,875600],["2014-03-26",5711.21,6119.15,5466.44,5466.44,867400],["2014-03-27",5466.44,5548.03,5058.5,5221.67,315900],["2014-03-28",5384.85,5629.62,5384.85,5466.44,302600],["2014-03-31",5548.03,5548.03,5303.26,5384.85,189000],["2014-04-01",5384.85,5384.85,4895.32,5058.5,340000],["2014-04-02",5058.5,5221.67,4813.73,5221.67,530600],["2014-04-03",5303.26,5384.85,5303.26,5384.85,209300],["2014-04-04",5384.85,5384.85,5140.09,5303.26,94400],["2014-04-07",5221.67,5303.26,5221.67,5303.26,102800],["2014-04-08",5303.26,5384.85,5221.67,5221.67,180010],["2014-04-10",5303.26,5384.85,5303.26,5303.26,205400],["2014-04-11",5303.26,5466.44,5303.26,5384.85,272700],["2014-04-14",5466.44,5629.62,5466.44,5548.03,365410],["2014-04-15",5548.03,5711.21,5466.44,5548.03,1433400],["2014-04-16",5629.62,6037.56,5548.03,6037.56,1160100],["2014-04-17",6037.56,6608.68,6037.56,6608.68,940300],["2014-04-18",7016.63,7016.63,6200.74,6527.09,618610],["2014-04-21",6527.09,6527.09,6363.92,6527.09,232200],["2014-04-22",6527.09,7179.8,6527.09,7179.8,379900],["2014-04-23",7669.34,7832.51,7669.34,7832.51,634900],["2014-04-24",7995.69,8240.46,7832.51,8158.87,273300],["2014-04-25",8077.28,8240.46,7995.69,7995.69,291500],["2014-04-28",8158.87,8158.87,7750.92,7832.51,597000],["2014-04-29",7914.1,7914.1,7506.16,7832.51,223100],["2014-05-05",7832.51,7832.51,7506.16,7506.16,195600],["2014-05-06",7506.16,7914.1,7424.57,7914.1,324110],["2014-05-07",7914.1,8077.28,7914.1,7914.1,122900],["2014-05-08",7914.1,7914.1,7506.16,7506.16,766900],["2014-05-09",7424.57,8240.46,7424.57,7914.1,592200],["2014-05-12",7914.1,7914.1,7587.75,7669.34,517200],["2014-05-13",7587.75,7832.51,7506.16,7750.92,511000],["2014-05-14",7832.51,8403.63,7669.34,8158.87,673600],["2014-05-15",8403.63,8403.63,7669.34,7995.69,607200],["2014-05-16",7995.69,8648.4,7832.51,8566.81,403800],["2014-05-19",8485.22,8566.81,8322.04,8485.22,237900],["2014-05-20",8485.22,8485.22,8240.46,8485.22,249700],["2014-05-21",8485.22,8811.58,8322.04,8566.81,336800],["2014-05-22",8485.22,9382.7,8485.22,9382.7,980100],["2014-05-23",9464.29,10198.58,9464.29,10117.0,634100],["2014-05-26",10035.41,11096.06,9627.46,11014.47,844500],["2014-05-27",11014.47,11014.47,9953.82,9953.82,401310],["2014-05-28",9137.93,10443.35,8974.75,10443.35,2773400],["2014-05-29",10443.35,10851.29,9464.29,9464.29,1315900],["2014-05-30",8974.75,8974.75,8566.81,8566.81,783400],["2014-06-02",7750.92,7750.92,7750.92,7750.92,201950],["2014-06-03",7016.63,7261.39,7016.63,7261.39,1974510],["2014-06-04",7261.39,7342.98,6771.86,6853.45,116200],["2014-06-05",6690.27,7016.63,6608.68,6935.04,103900],["2014-06-06",6771.86,7016.63,6690.27,6935.04,483750],["2014-06-09",6935.04,7342.98,6608.68,6853.45,351900],["2014-06-10",6853.45,6853.45,6608.68,6690.27,87900],["2014-06-11",6690.27,7016.63,6690.27,6853.45,186000],["2014-06-12",6853.45,6935.04,6771.86,6771.86,154850],["2014-06-13",6853.45,7424.57,6853.45,7424.57,2818100],["2014-06-16",8077.28,8077.28,7424.57,7587.75,728500],["2014-06-17",7342.98,7587.75,7342.98,7424.57,298650],["2014-06-18",7261.39,7261.39,6935.04,7179.8,491100],["2014-06-19",7016.63,7261.39,6690.27,7098.21,853200],["2014-06-20",7179.8,7261.39,6935.04,6935.04,261800],["2014-06-23",6935.04,7098.21,6853.45,6935.04,232200],["2014-06-24",7016.63,7179.8,7016.63,7016.63,272800],["2014-06-25",7016.63,7261.39,6935.04,6935.04,188200],["2014-06-26",7016.63,7098.21,6935.04,7016.63,303300],["2014-06-27",7016.63,7424.57,6935.04,7261.39,967560],["2014-06-30",7342.98,7424.57,7261.39,7424.57,719350],["2014-07-01",7342.98,7424.57,7261.39,7261.39,304400],["2014-07-02",7261.39,7342.98,7179.8,7179.8,289310],["2014-07-03",7179.8,7832.51,7179.8,7750.92,1931200],["2014-07-04",7750.92,7832.51,7669.34,7669.34,508830],["2014-07-07",7750.92,7995.69,7750.92,7832.51,1078220],["2014-07-08",7914.1,8158.87,7832.51,8077.28,998610],["2014-07-09",8158.87,8158.87,7914.1,7914.1,470800],["2014-07-10",7914.1,8077.28,7506.16,7750.92,857600],["2014-07-11",7750.92,7832.51,7669.34,7832.51,329000],["2014-07-14",7914.1,7995.69,7832.51,7832.51,708800],["2014-07-15",7914.1,8158.87,7914.1,8158.87,1550020],["2014-07-16",8242.12,8491.88,8242.12,8325.37,509600],["2014-07-17",8325.37,8408.63,8158.87,8408.63,385300],["2014-07-18",8325.37,8408.63,8158.87,8242.12,567340],["2014-07-21",8325.37,8325.37,7992.36,8158.87,326800],["2014-07-22",8242.12,8242.12,7909.11,8158.87,245200],["2014-07-23",8158.87,8158.87,7992.36,8075.61,189820],["2014-07-24",8075.61,8158.87,7992.36,8158.87,321990],["2014-07-25",8075.61,8158.87,7825.85,7825.85,273800],["2014-07-28",7825.85,7992.36,7576.09,7576.09,610700],["2014-07-29",7576.09,7909.11,7576.09,7825.85,312000],["2014-07-30",7909.11,7909.11,7742.6,7825.85,132400],["2014-07-31",7825.85,7992.36,7825.85,7909.11,729500],["2014-08-01",7909.11,7909.11,7742.6,7825.85,356600],["2014-08-04",7992.36,7992.36,7742.6,7992.36,308800],["2014-08-05",7825.85,8075.61,7825.85,8075.61,280900],["2014-08-06",7992.36,8325.37,7825.85,8325.37,845810],["2014-08-07",8408.63,8575.14,8325.37,8491.88,1070800],["2014-08-08",8491.88,8575.14,8242.12,8408.63,624500],["2014-08-11",8325.37,8908.15,8325.37,8908.15,1547300],["2014-08-12",8908.15,9074.66,8658.39,8824.9,1047700],["2014-08-13",8824.9,8908.15,8741.64,8741.64,445600],["2014-08-14",8741.64,8824.9,8658.39,8658.39,611210],["2014-08-15",8824.9,8991.4,8658.39,8824.9,920000],["2014-08-18",8991.4,9157.91,8741.64,9074.66,1082500],["2014-08-19",9241.17,9490.93,9074.66,9490.93,1534700],["2014-08-20",9490.93,9574.18,9324.42,9407.67,409750],["2014-08-21",9407.67,9490.93,9241.17,9324.42,673600],["2014-08-22",9241.17,9407.67,9241.17,9241.17,548950],["2014-08-25",9407.67,9823.94,9407.67,9657.43,1280900],["2014-08-26",9657.43,9740.69,9490.93,9740.69,352940],["2014-08-27",9740.69,9823.94,9657.43,9657.43,559100],["2014-08-28",9574.18,9740.69,9324.42,9324.42,807100],["2014-08-29",9324.42,9407.67,9074.66,9324.42,497700],["2014-09-03",9324.42,9407.67,9074.66,9324.42,609700],["2014-09-04",9324.42,9324.42,9157.91,9157.91,307000],["2014-09-05",9740.69,9740.69,9241.17,9407.67,1017401],["2014-09-08",9407.67,9490.93,9241.17,9324.42,553500],["2014-09-09",9324.42,9324.42,8824.9,8824.9,480600],["2014-09-10",8658.39,8658.39,8325.37,8575.14,493800],["2014-09-11",8491.88,8491.88,8325.37,8325.37,274250],["2014-09-12",8242.12,8491.88,8242.12,8491.88,263300],["2014-09-15",8491.88,8491.88,8242.12,8408.63,392400],["2014-09-16",8325.37,8325.37,8075.61,8075.61,237200],["2014-09-17",8158.87,8242.12,8075.61,8075.61,320700],["2014-09-18",8075.61,8158.87,7992.36,8158.87,199200],["2014-09-19",8158.87,8158.87,7992.36,7992.36,120900],["2014-09-22",8158.87,8158.87,7576.09,7576.09,184300],["2014-09-23",7742.6,7825.85,7492.84,7742.6,244400],["2014-09-24",7742.6,7825.85,7659.34,7825.85,55600],["2014-09-25",7825.85,7909.11,7742.6,7909.11,174900],["2014-09-26",7909.11,7992.36,7492.84,7576.09,135100],["2014-09-29",7825.85,7992.36,7576.09,7909.11,173600],["2014-09-30",8158.87,8158.87,7825.85,7825.85,81900],["2014-10-01",7909.11,8075.61,7909.11,7992.36,97200],["2014-10-02",7909.11,8075.61,7909.11,7992.36,139710],["2014-10-03",8158.87,8741.64,7992.36,8741.64,1411850],["2014-10-06",8991.4,9157.91,8741.64,8741.64,516500],["2014-10-07",8741.64,8824.9,8575.14,8741.64,142310],["2014-10-08",8575.14,8908.15,8408.63,8491.88,500200],["2014-10-09",8491.88,8658.39,8242.12,8408.63,279150],["2014-10-10",8575.14,8575.14,8242.12,8408.63,218700],["2014-10-13",8408.63,8658.39,8408.63,8575.14,64600],["2014-10-14",8908.15,8908.15,8491.88,8491.88,164500],["2014-10-15",8491.88,8575.14,8325.37,8575.14,229700],["2014-10-16",8575.14,8741.64,8325.37,8491.88,189600],["2014-10-17",8491.88,8575.14,8242.12,8491.88,142000],["2014-10-20",8491.88,8658.39,8325.37,8658.39,40800],["2014-10-21",7992.36,8741.64,7992.36,8741.64,505000],["2014-10-22",8741.64,8824.9,8741.64,8741.64,179800],["2014-10-23",8491.88,8824.9,8491.88,8741.64,285700],["2014-10-24",8741.64,8824.9,8741.64,8741.64,150300],["2014-10-27",8658.39,8741.64,8575.14,8575.14,584202],["2014-10-28",8575.14,8741.64,8575.14,8575.14,176161],["2014-10-29",8575.14,8741.64,8575.14,8658.39,259738],["2014-10-30",8824.9,9157.91,8658.39,9074.66,271937],["2014-10-31",9074.66,9074.66,8908.15,8991.4,65430],["2014-11-03",9157.91,9157.91,8824.9,9074.66,236193],["2014-11-04",8741.64,9074.66,8741.64,8908.15,435499],["2014-11-05",8908.15,9074.66,8908.15,8991.4,204180],["2014-11-06",8991.4,9241.17,8991.4,9241.17,78616],["2014-11-07",9157.91,9740.69,9157.91,9657.43,196460],["2014-11-10",9574.18,10156.96,9574.18,9907.2,703327],["2014-11-11",10822.99,10822.99,9990.45,10822.99,436838],["2014-11-12",10822.99,11905.29,10822.99,11905.29,422153],["2014-11-13",11905.29,13070.84,11905.29,13070.84,250707],["2014-11-14",14153.14,14153.14,12071.79,13237.35,136090],["2014-11-17",13237.35,14486.15,13237.35,14486.15,346134],["2014-11-18",14486.15,15901.47,14486.15,15901.47,483920],["2014-11-19",17483.29,17483.29,17483.29,17483.29,98112],["2014-11-20",19231.62,19231.62,18981.85,19231.62,324349],["2014-11-21",19564.63,21063.2,17316.78,19231.62,384798],["2014-11-24",19231.62,21146.45,18981.85,21146.45,527748],["2014-11-25",21729.23,23227.8,21729.23,23227.8,111438],["2014-11-26",23227.8,25475.65,23227.8,25475.65,165380],["2014-11-27",27973.26,27973.26,26557.94,27806.75,149718],["2014-11-28",29138.81,30470.87,28139.77,30470.87,132000],["2014-12-01",33468.01,33468.01,30470.87,33468.01,1784808],["2014-12-02",36548.39,36798.16,33384.75,36798.16,529118],["2014-12-03",36798.16,40461.32,36798.16,40461.32,333430],["2014-12-04",40461.32,40461.32,36465.14,36465.14,457574],["2014-12-05",32885.23,32885.23,32885.23,32885.23,201],["2014-12-08",29638.33,29721.59,29638.33,29638.33,1797650],["2014-12-09",26724.45,26724.45,26724.45,26724.45,403100],["2014-12-10",24060.33,24060.33,24060.33,24060.33,351106],["2014-12-11",21729.23,24559.86,21729.23,24559.86,786566],["2014-12-12",24559.86,26974.21,24559.86,26974.21,1551058],["2014-12-15",26890.96,28889.05,26224.93,28889.05,1068900],["2014-12-16",28306.27,28306.27,26058.42,26058.42,751210],["2014-12-17",23477.56,23477.56,23477.56,23477.56,537710],["2014-12-18",21146.45,25059.38,21146.45,21729.23,1779232],["2014-12-19",21812.48,21895.74,21229.71,21312.96,267610],["2014-12-22",21396.21,22145.5,21312.96,22062.24,198410],["2014-12-23",22062.24,22645.02,21729.23,22062.24,399710],["2014-12-24",22062.24,22312.0,19897.65,21978.99,763850],["2014-12-25",22062.24,22062.24,21895.74,21895.74,86300],["2014-12-26",21895.74,22478.51,21812.48,22312.0,317120],["2014-12-29",21645.97,22312.0,21645.97,21895.74,125258],["2014-12-30",21978.99,21978.99,21645.97,21978.99,89064],["2014-12-31",21895.74,24143.59,21895.74,24143.59,1450670],["2015-01-05",24310.09,26557.94,24143.59,26557.94,753400],["2015-01-06",26557.94,26557.94,23977.08,26308.18,842746],["2015-01-07",26308.18,27223.97,23727.32,27223.97,1098802],["2015-01-08",26641.2,26641.2,24559.86,24559.86,711836],["2015-01-09",22145.5,23977.08,22145.5,23977.08,1708012],["2015-01-12",22424.61,23718.33,21648.37,21648.37,1208120],["2015-01-13",19837.15,21734.62,19837.15,21648.37,163600],["2015-01-14",21562.12,21734.62,20958.38,21562.12,494900],["2015-01-15",21562.12,22252.11,21475.87,21820.87,406800],["2015-01-16",21562.12,22079.61,21562.12,21562.12,261100],["2015-01-19",21562.12,22165.86,21475.87,21475.87,504310],["2015-01-20",21562.12,21907.12,21389.62,21475.87,323900],["2015-01-21",21475.87,21907.12,21389.62,21475.87,304700],["2015-01-22",21303.38,21907.12,21303.38,21475.87,267300],["2015-01-23",22079.61,22079.61,21303.38,21303.38,174950],["2015-01-26",21993.36,23287.09,21389.62,23287.09,986260],["2015-01-27",23287.09,25357.05,20958.38,22424.61,2610904],["2015-01-28",21993.36,24322.07,20182.15,21475.87,2107920],["2015-01-29",20699.64,20699.64,19405.91,19405.91,1673600],["2015-01-30",17767.19,17767.19,17508.44,17508.44,232016],["2015-02-02",15783.47,17249.7,15783.47,16818.45,1818020],["2015-02-03",16387.21,16732.21,15524.73,15783.47,1129003],["2015-02-04",15524.73,16387.21,15438.48,15955.97,605300],["2015-02-05",15869.72,15869.72,14834.74,15524.73,206000],["2015-02-06",15524.73,15869.72,15352.23,15524.73,366100],["2015-02-09",15524.73,16214.72,15438.48,15438.48,602250],["2015-02-10",15955.97,15955.97,15352.23,15438.48,199530],["2015-02-11",13972.25,15697.22,13972.25,15524.73,276900],["2015-02-12",15955.97,15955.97,15438.48,15524.73,357320],["2015-02-13",15524.73,15610.98,15438.48,15524.73,134000],["2015-02-24",15524.73,16214.72,15524.73,15610.98,971400],["2015-02-25",16214.72,16214.72,15438.48,15438.48,254100],["2015-02-26",15955.97,15955.97,15352.23,15524.73,192068],["2015-02-27",15783.47,15783.47,15352.23,15524.73,300900],["2015-03-02",15783.47,15783.47,15352.23,15438.48,122460],["2015-03-03",13972.25,15697.22,13972.25,15438.48,380510],["2015-03-04",15352.23,15697.22,15352.23,15438.48,429000],["2015-03-05",15955.97,16042.22,15352.23,15524.73,1874610],["2015-03-06",17077.2,17077.2,15438.48,15524.73,579301],["2015-03-09",15524.73,15610.98,15093.48,15438.48,300600],["2015-03-10",15352.23,15524.73,15265.98,15438.48,447600],["2015-03-11",15352.23,15610.98,15265.98,15352.23,551400],["2015-03-12",15438.48,15524.73,15265.98,15352.23,230700],["2015-03-13",15438.48,15783.47,15352.23,15610.98,1026820],["2015-03-16",15524.73,15697.22,15438.48,15524.73,473700],["2015-03-17",15524.73,15697.22,15352.23,15438.48,707500],["2015-03-18",15438.48,15524.73,15265.98,15438.48,784630],["2015-03-19",15438.48,15524.73,15352.23,15438.48,698200],["2015-03-20",15438.48,15524.73,15352.23,15438.48,197920],["2015-03-23",15524.73,15610.98,15265.98,15352.23,135104],["2015-03-24",15352.23,15438.48,15179.73,15438.48,211310],["2015-03-25",15524.73,15524.73,15352.23,15438.48,103310],["2015-03-26",15438.48,15524.73,15265.98,15438.48,489740],["2015-03-27",15438.48,15438.48,15352.23,15352.23,215500],["2015-03-30",15352.23,15352.23,14920.99,15265.98,296800],["2015-03-31",15265.98,15524.73,15093.48,15093.48,192700],["2015-04-01",15007.24,15007.24,14575.99,14662.24,358520],["2015-04-02",14748.49,14834.74,14489.75,14834.74,123721],["2015-04-03",14834.74,14920.99,14748.49,14834.74,147400],["2015-04-06",14834.74,14920.99,14662.24,14662.24,99200],["2015-04-07",14662.24,14834.74,14575.99,14748.49,71100],["2015-04-08",14748.49,14834.74,14662.24,14748.49,85200],["2015-04-09",14748.49,15869.72,14662.24,15610.98,1398633],["2015-04-10",15524.73,17163.45,15438.48,17163.45,2377234],["2015-04-13",17249.7,18198.43,15524.73,17249.7,3047530],["2015-04-14",16387.21,17249.7,15524.73,15524.73,2311700],["2015-04-15",15438.48,15438.48,13972.25,13972.25,2437600],["2015-04-16",12678.53,13282.27,12592.28,12592.28,2987577],["2015-04-17",11471.05,11643.55,11384.8,11384.8,1474400],["2015-04-20",10263.57,10694.81,10263.57,10263.57,2166400],["2015-04-21",9832.33,10953.56,9314.84,10263.57,5037911],["2015-04-22",10349.82,10349.82,9573.58,9573.58,528800],["2015-04-23",9314.84,9659.83,8883.59,8969.84,983049],["2015-04-24",8711.1,8969.84,8366.1,8538.6,1505300],["2015-04-27",8883.59,9314.84,8711.1,9314.84,1146700],["2015-05-04",9487.33,9659.83,8452.35,8452.35,1041072],["2015-05-05",8279.85,8366.1,7676.12,8021.11,907460],["2015-05-06",7934.86,8193.61,7244.87,7244.87,1070370],["2015-05-07",6554.88,7331.12,6554.88,6899.88,878482],["2015-05-08",7158.62,7589.87,6986.13,7589.87,782440],["2015-05-11",7762.36,7934.86,7417.37,7417.37,523430],["2015-05-12",7331.12,7676.12,7244.87,7589.87,753000],["2015-05-13",7848.61,8107.36,7676.12,8107.36,851500],["2015-05-14",8193.61,8193.61,7934.86,7934.86,527300],["2015-05-15",8021.11,8021.11,7503.62,7503.62,697913],["2015-05-18",7503.62,7503.62,7072.38,7072.38,634100],["2015-05-19",6986.13,7331.12,6986.13,7244.87,507858],["2015-05-20",7589.87,7934.86,7244.87,7848.61,496180],["2015-05-21",7848.61,7934.86,7589.87,7762.36,566830],["2015-05-22",7762.36,8452.35,7762.36,8107.36,882170],["2015-05-25",8107.36,8711.1,8107.36,8711.1,979138],["2015-05-26",8797.35,9314.84,8797.35,8883.59,1353324],["2015-05-27",8883.59,9401.08,8797.35,9142.34,1031550],["2015-05-28",9228.59,9401.08,8883.59,8883.59,1161800],["2015-05-29",8969.84,8969.84,8452.35,8452.35,1481350],["2015-06-01",8624.85,8883.59,8624.85,8797.35,687730],["2015-06-02",8883.59,8883.59,8452.35,8538.6,681430],["2015-06-03",8538.6,8711.1,8452.35,8624.85,616200],["2015-06-04",8624.85,8969.84,8624.85,8711.1,604600],["2015-06-05",8797.35,9573.58,8711.1,9573.58,2200220],["2015-06-08",9918.58,10522.32,9918.58,10004.82,1899171],["2015-06-09",10004.82,10091.07,9401.08,9487.33,1087920],["2015-06-10",9487.33,10285.33,9487.33,9930.67,906500],["2015-06-11",10019.33,10196.67,9842.0,9842.0,644219],["2015-06-12",9842.0,10108.0,9576.0,9576.0,520040],["2015-06-15",9487.33,9753.33,9487.33,9487.33,679100],["2015-06-16",9487.33,9664.67,9221.33,9221.33,506800],["2015-06-17",9221.33,9487.33,9044.0,9132.67,591500],["2015-06-18",9132.67,9221.33,8866.67,8955.33,680705],["2015-06-19",8955.33,9398.67,8955.33,9132.67,661500],["2015-06-22",9310.0,9310.0,9044.0,9044.0,248900],["2015-06-23",9132.67,9132.67,8866.67,8955.33,270900],["2015-06-24",8866.67,9398.67,8866.67,9044.0,644000],["2015-06-25",9221.33,9221.33,9044.0,9132.67,231700],["2015-06-26",9132.67,9132.67,8955.33,8955.33,315200],["2015-06-29",8955.33,9044.0,8866.67,8866.67,306370],["2015-06-30",8866.67,9221.33,8866.67,8955.33,395506],["2015-07-01",8955.33,9044.0,8866.67,8955.33,234000],["2015-07-02",8955.33,9132.67,8955.33,9132.67,373400],["2015-07-03",9132.67,9132.67,8955.33,9044.0,344741],["2015-07-06",9132.67,9487.33,9132.67,9221.33,616960],["2015-07-07",9310.0,9310.0,9132.67,9310.0,255721],["2015-07-08",9310.0,9310.0,9044.0,9132.67,210600],["2015-07-09",9132.67,9132.67,8955.33,9044.0,352180],["2015-07-10",9132.67,9221.33,8866.67,8955.33,401040],["2015-07-13",9132.67,9487.33,9044.0,9044.0,523564],["2015-07-14",9132.67,9132.67,8866.67,8955.33,307632],["2015-07-15",8955.33,9044.0,8866.67,8866.67,492800],["2015-07-16",8778.0,8866.67,8778.0,8778.0,250620],["2015-07-17",8778.0,9044.0,8778.0,8866.67,178506],["2015-07-20",8778.0,9044.0,8778.0,8866.67,707002],["2015-07-21",8955.33,9044.0,8866.67,8955.33,302604],["2015-07-22",8955.33,9044.0,8866.67,8866.67,138606],["2015-07-23",8866.67,9044.0,8866.67,8866.67,364200],["2015-07-24",8866.67,8866.67,8600.67,8689.33,346598],["2015-07-27",8689.33,8689.33,8423.33,8512.0,424020],["2015-07-28",8423.33,8600.67,8157.33,8512.0,317150],["2015-07-29",8600.67,8600.67,8423.33,8512.0,164300],["2015-07-30",9221.33,9310.0,9044.0,9310.0,941780],["2015-07-31",9398.67,10196.67,9398.67,9398.67,922920],["2015-08-03",9310.0,9487.33,8955.33,9310.0,436200],["2015-08-04",9310.0,9487.33,9310.0,9398.67,164500],["2015-08-05",9487.33,9576.0,9132.67,9576.0,335460],["2015-08-06",9664.67,10019.33,9576.0,9576.0,388990],["2015-08-07",9576.0,9753.33,9487.33,9576.0,177600],["2015-08-10",9576.0,9664.67,9310.0,9310.0,322560],["2015-08-11",9310.0,9487.33,9132.67,9132.67,436640],["2015-08-12",9132.67,9132.67,8778.0,8955.33,391900],["2015-08-13",9044.0,9132.67,8778.0,8778.0,290440],["2015-08-14",8778.0,8955.33,8689.33,8866.67,297500],["2015-08-17",9044.0,9044.0,8866.67,8866.67,188540],["2015-08-18",8778.0,8866.67,8600.67,8600.67,405200],["2015-08-19",8600.67,8866.67,8423.33,8689.33,184900],["2015-08-20",8778.0,8778.0,8246.0,8423.33,166300],["2015-08-21",8334.67,8512.0,7625.33,7714.0,885700],["2015-08-24",7625.33,7625.33,7004.67,7004.67,617410],["2015-08-25",6472.67,7182.0,6472.67,6650.0,546700],["2015-08-26",6650.0,7270.67,6650.0,7270.67,348700],["2015-08-27",7448.0,7714.0,7448.0,7714.0,366900],["2015-08-28",7714.0,7802.67,7536.67,7714.0,237800],["2015-08-31",7625.33,7714.0,7536.67,7536.67,253102],["2015-09-01",7536.67,8246.0,7536.67,7980.0,418300],["2015-09-03",7980.0,8246.0,7802.67,7980.0,217000],["2015-09-04",8068.67,8157.33,7980.0,8068.67,130500],["2015-09-07",8068.67,8068.67,7714.0,7802.67,145300],["2015-09-08",7714.0,7980.0,7714.0,7891.33,92100],["2015-09-09",7980.0,8246.0,7891.33,8068.67,93500],["2015-09-10",8157.33,8157.33,7891.33,7980.0,173000],["2015-09-11",7980.0,8778.0,7980.0,8423.33,419800],["2015-09-14",8866.67,8866.67,8423.33,8600.67,326300],["2015-09-15",8689.33,8689.33,8068.67,8423.33,384300],["2015-09-16",8334.67,8423.33,7980.0,7980.0,414300],["2015-09-17",8157.33,8157.33,7802.67,7980.0,188500],["2015-09-18",7980.0,8068.67,7891.33,7980.0,426798],["2015-09-21",8068.67,8157.33,7980.0,7980.0,299900],["2015-09-22",8068.67,8068.67,7891.33,7980.0,204200],["2015-09-23",7891.33,7980.0,7802.67,7891.33,138700],["2015-09-24",7891.33,8246.0,7891.33,7980.0,575500],["2015-09-25",7980.0,8068.67,7891.33,7980.0,120210],["2015-09-28",7891.33,7891.33,7714.0,7802.67,134200],["2015-09-29",7714.0,7714.0,7270.67,7536.67,367202],["2015-09-30",7536.67,7625.33,7448.0,7448.0,163000],["2015-10-01",7448.0,7802.67,7448.0,7625.33,209300],["2015-10-02",7625.33,7891.33,7448.0,7802.67,397900],["2015-10-05",7714.0,7802.67,7714.0,7802.67,90880],["2015-10-06",7980.0,7980.0,7802.67,7891.33,506975],["2015-10-07",7802.67,7802.67,7182.0,7182.0,2616700],["2015-10-08",7182.0,7359.33,6738.67,7270.67,499200],["2015-10-09",7359.33,7448.0,7182.0,7270.67,334260],["2015-10-12",7270.67,7270.67,7004.67,7093.33,350905],["2015-10-13",7004.67,7093.33,6916.0,7004.67,312600],["2015-10-14",7004.67,7182.0,6916.0,7182.0,266300],["2015-10-15",7182.0,7182.0,7004.67,7093.33,176600],["2015-10-16",7182.0,7359.33,7093.33,7093.33,313100],["2015-10-19",7093.33,7093.33,6916.0,7093.33,257800],["2015-10-20",7093.33,7093.33,6827.33,6827.33,373600],["2015-10-21",6827.33,7004.67,6738.67,6916.0,491300],["2015-10-22",6916.0,6916.0,6827.33,6916.0,265500],["2015-10-23",6916.0,6916.0,6650.0,6650.0,397400],["2015-10-26",6738.67,6827.33,6472.67,6472.67,606900],["2015-10-27",6472.67,6472.67,5852.0,5852.0,1571100],["2015-10-28",6029.33,6384.0,5852.0,6206.67,580120],["2015-10-29",6206.67,6206.67,5940.67,6029.33,356160],["2015-10-30",5940.67,6029.33,5852.0,5852.0,511410],["2015-11-02",5852.0,5940.67,5674.67,5763.33,542300],["2015-11-03",5763.33,5763.33,5586.0,5674.67,296010],["2015-11-04",5763.33,5940.67,5586.0,5674.67,426620],["2015-11-05",5852.0,5852.0,5674.67,5763.33,171790],["2015-11-06",5763.33,5763.33,5586.0,5674.67,261700],["2015-11-09",5674.67,5674.67,5586.0,5674.67,390910],["2015-11-10",5674.67,5674.67,5497.33,5497.33,353180],["2015-11-11",5497.33,5586.0,5497.33,5497.33,271000],["2015-11-12",4965.33,6029.33,4965.33,6029.33,662800],["2015-11-13",6206.67,6472.67,6029.33,6206.67,812740],["2015-11-16",6295.33,6295.33,5852.0,5852.0,349500],["2015-11-17",5852.0,6029.33,5852.0,6029.33,371100],["2015-11-18",5940.67,6029.33,5852.0,5940.67,224900],["2015-11-19",5940.67,6029.33,5852.0,6029.33,238608],["2015-11-20",6029.33,6029.33,5852.0,5852.0,245500],["2015-11-23",5940.67,6029.33,5940.67,5940.67,243500],["2015-11-24",5940.67,6295.33,5940.67,6118.0,659700],["2015-11-25",6029.33,6118.0,6029.33,6029.33,211300],["2015-11-26",6029.33,6295.33,6029.33,6206.67,567500],["2015-11-27",6206.67,6206.67,5940.67,5940.67,245900],["2015-11-30",5940.67,5940.67,5674.67,5674.67,286400],["2015-12-01",5674.67,5763.33,5586.0,5586.0,377248],["2015-12-02",5586.0,5674.67,5586.0,5586.0,206900],["2015-12-03",5674.67,5674.67,5586.0,5674.67,178800],["2015-12-04",5586.0,5763.33,5586.0,5763.33,191300],["2015-12-07",5763.33,5763.33,5586.0,5586.0,122500],["2015-12-08",5586.0,5674.67,5497.33,5674.67,174700],["2015-12-09",5674.67,5674.67,5497.33,5586.0,161067],["2015-12-10",5586.0,5586.0,5320.0,5408.67,207900],["2015-12-11",5408.67,5497.33,5231.33,5231.33,264400],["2015-12-14",5231.33,5320.0,5142.67,5320.0,191400],["2015-12-15",5142.67,5408.67,5142.67,5320.0,107270],["2015-12-16",5320.0,5497.33,5320.0,5408.67,131150],["2015-12-17",5408.67,5497.33,5320.0,5320.0,86000],["2015-12-18",5231.33,5320.0,5231.33,5231.33,219100],["2015-12-21",5231.33,5320.0,5142.67,5231.33,134100],["2015-12-22",5231.33,5231.33,5142.67,5142.67,93800],["2015-12-23",5142.67,5142.67,5054.0,5142.67,155100],["2015-12-24",5142.67,5231.33,5142.67,5142.67,85400],["2015-12-25",4965.33,5142.67,4876.67,5054.0,170800],["2015-12-28",4965.33,5054.0,4610.67,4788.0,216100],["2015-12-29",4699.33,4876.67,4699.33,4699.33,155520],["2015-12-30",4788.0,4965.33,4788.0,4965.33,127700],["2015-12-31",4965.33,5054.0,4876.67,5054.0,114900],["2016-01-04",5054.0,5054.0,4876.67,4876.67,111100],["2016-01-05",4876.67,4965.33,4788.0,4876.67,92930],["2016-01-06",4788.0,4965.33,4788.0,4876.67,189600],["2016-01-07",4788.0,4876.67,4610.67,4699.33,229200],["2016-01-08",4610.67,4699.33,4433.33,4433.33,274600],["2016-01-11",4433.33,4522.0,4256.0,4433.33,153400],["2016-01-12",3990.0,4788.0,3990.0,4522.0,312900],["2016-01-13",4610.67,4876.67,4610.67,4788.0,419600],["2016-01-14",4699.33,4788.0,4522.0,4699.33,143600],["2016-01-15",4699.33,4788.0,4522.0,4522.0,146330],["2016-01-18",4433.33,4433.33,4078.67,4167.33,371100],["2016-01-19",4167.33,4344.67,4167.33,4344.67,187200],["2016-01-20",4256.0,4344.67,4167.33,4256.0,139500],["2016-01-21",4078.67,4167.33,3901.33,3901.33,356100],["2016-01-22",3901.33,4167.33,3901.33,3990.0,316700],["2016-01-25",4078.67,4344.67,4078.67,4344.67,546200],["2016-01-26",3990.0,4344.67,3990.0,4167.33,413900],["2016-01-27",4167.33,4344.67,4167.33,4256.0,153800],["2016-01-28",4256.0,4344.67,4167.33,4167.33,247700],["2016-01-29",4167.33,4256.0,4078.67,4078.67,194900],["2016-02-01",4167.33,4256.0,4078.67,4167.33,135500],["2016-02-02",4078.67,4256.0,3990.0,4167.33,219700],["2016-02-03",3990.0,4167.33,3990.0,4078.67,62700],["2016-02-04",4167.33,4256.0,4078.67,4078.67,139500],["2016-02-05",4167.33,4167.33,4078.67,4167.33,102700],["2016-02-15",4167.33,4167.33,4078.67,4078.67,30200],["2016-02-16",4078.67,4256.0,4078.67,4167.33,129900],["2016-02-17",4256.0,4433.33,4167.33,4167.33,380400],["2016-02-18",4256.0,4344.67,4256.0,4256.0,181200],["2016-02-19",4256.0,4344.67,4167.33,4256.0,177300],["2016-02-22",4344.67,4433.33,4256.0,4344.67,192610],["2016-02-23",4433.33,4699.33,4256.0,4699.33,742830],["2016-02-24",4610.67,4788.0,4522.0,4699.33,462000],["2016-02-25",4788.0,4788.0,4522.0,4522.0,332900],["2016-02-26",4522.0,4610.67,4522.0,4522.0,217100],["2016-02-29",4610.67,4699.33,4522.0,4522.0,403700],["2016-03-01",4522.0,4699.33,4522.0,4610.67,266800],["2016-03-02",4699.33,5054.0,4699.33,5054.0,851155],["2016-03-03",5142.67,5408.67,5054.0,5054.0,516510],["2016-03-04",5054.0,5231.33,4876.67,4965.33,313300],["2016-03-07",5054.0,5408.67,5054.0,5320.0,769715],["2016-03-08",5320.0,5497.33,5231.33,5320.0,383205],["2016-03-09",5320.0,5586.0,5231.33,5497.33,374015],["2016-03-10",5497.33,5940.67,5408.67,5852.0,873900],["2016-03-11",5940.67,6029.33,5408.67,5408.67,1329785],["2016-03-14",5408.67,5763.33,5408.67,5586.0,299320],["2016-03-15",5674.67,5763.33,5497.33,5497.33,451030],["2016-03-16",5586.0,5940.67,5586.0,5674.67,582235],["2016-03-17",5763.33,5940.67,5763.33,5763.33,444438],["2016-03-18",5763.33,5940.67,5497.33,5674.67,582400],["2016-03-21",5763.33,5763.33,5586.0,5674.67,484400],["2016-03-22",5497.33,5852.0,5231.33,5674.67,416500],["2016-03-23",5674.67,5674.67,5586.0,5586.0,410710],["2016-03-24",5763.33,6118.0,5586.0,6118.0,1648500],["2016-03-25",6295.33,6650.0,6206.67,6650.0,1998400],["2016-03-28",7093.33,7182.0,6472.67,6472.67,846500],["2016-03-29",7004.67,7004.67,6118.0,6118.0,1001000],["2016-03-30",6118.0,6650.0,6118.0,6650.0,798420],["2016-03-31",6827.33,7004.67,6472.67,6650.0,845200],["2016-04-01",6840.0,6840.0,6270.0,6460.0,291100],["2016-04-04",6555.0,6555.0,5890.0,5890.0,584280],["2016-04-05",5890.0,5890.0,5605.0,5795.0,333450],["2016-04-06",5985.0,6270.0,5985.0,5985.0,160700],["2016-04-07",6175.0,6270.0,5890.0,5985.0,239600],["2016-04-08",5985.0,6080.0,5795.0,5985.0,138800],["2016-04-11",6080.0,6460.0,5985.0,6270.0,379440],["2016-04-12",6270.0,6270.0,6080.0,6175.0,404300],["2016-04-13",6270.0,6270.0,5985.0,5985.0,202420],["2016-04-14",6080.0,6365.0,6080.0,6270.0,282900],["2016-04-15",6270.0,6365.0,6175.0,6175.0,270500],["2016-04-19",6080.0,6175.0,5985.0,6080.0,153200],["2016-04-20",6175.0,6270.0,5985.0,6080.0,209920],["2016-04-21",5985.0,6270.0,5605.0,6175.0,1603600],["2016-04-22",6175.0,6270.0,5795.0,5795.0,525600],["2016-04-25",6175.0,6365.0,5795.0,6365.0,2396000],["2016-04-26",6365.0,6745.0,6175.0,6365.0,2379150],["2016-04-27",6270.0,6460.0,6175.0,6270.0,441760],["2016-04-28",6460.0,6460.0,6080.0,6175.0,213413],["2016-04-29",6175.0,6175.0,5985.0,6175.0,482100],["2016-05-04",6175.0,6555.0,6175.0,6460.0,507120],["2016-05-05",6365.0,6555.0,6270.0,6365.0,416606],["2016-05-06",6270.0,6460.0,6270.0,6365.0,447200],["2016-05-09",6365.0,6745.0,6365.0,6460.0,1483000],["2016-05-10",6365.0,6555.0,6365.0,6460.0,304600],["2016-05-11",6460.0,6555.0,6365.0,6460.0,271723],["2016-05-12",6460.0,6460.0,6270.0,6365.0,607900],["2016-05-13",6365.0,6555.0,6270.0,6365.0,547500],["2016-05-16",6365.0,6460.0,6270.0,6365.0,279400],["2016-05-17",6365.0,6555.0,6270.0,6365.0,504210],["2016-05-18",6365.0,6365.0,6270.0,6365.0,252300],["2016-05-19",6270.0,6460.0,6270.0,6365.0,579020],["2016-05-20",6365.0,6365.0,6270.0,6270.0,259600],["2016-05-23",6270.0,6365.0,6270.0,6365.0,119200],["2016-05-24",6365.0,6365.0,6175.0,6175.0,108000],["2016-05-25",6270.0,6270.0,6175.0,6175.0,79900],["2016-05-26",6080.0,6175.0,5985.0,6175.0,87160],["2016-05-27",6080.0,6175.0,6080.0,6175.0,70210],["2016-05-30",6175.0,6270.0,6175.0,6270.0,170900],["2016-05-31",6175.0,6460.0,6175.0,6365.0,708122],["2016-06-01",6365.0,6460.0,6270.0,6270.0,297800],["2016-06-02",6270.0,6365.0,6175.0,6270.0,413500],["2016-06-03",6175.0,6460.0,6175.0,6270.0,319200],["2016-06-06",6270.0,6270.0,6080.0,6080.0,317200],["2016-06-07",6080.0,6175.0,6080.0,6080.0,154600],["2016-06-08",6080.0,6365.0,6080.0,6270.0,708500],["2016-06-09",6270.0,6270.0,6175.0,6270.0,141500],["2016-06-10",6270.0,6270.0,6175.0,6175.0,258900],["2016-06-13",6175.0,6175.0,6080.0,6175.0,144500],["2016-06-14",6080.0,6175.0,6080.0,6080.0,218200],["2016-06-15",6080.0,6175.0,6080.0,6175.0,352700],["2016-06-16",6080.0,6270.0,6080.0,6270.0,1118000],["2016-06-17",6270.0,6270.0,6080.0,6080.0,69400],["2016-06-20",6175.0,6175.0,6080.0,6080.0,103900],["2016-06-21",6080.0,6270.0,6080.0,6080.0,300100],["2016-06-22",6080.0,6175.0,5985.0,6175.0,130530],["2016-06-23",6080.0,6175.0,5985.0,6080.0,181630],["2016-06-24",5985.0,5985.0,5510.0,5890.0,776110],["2016-06-27",5795.0,5795.0,5415.0,5795.0,254000],["2016-06-28",5795.0,5795.0,5700.0,5795.0,110000],["2016-06-29",5795.0,5890.0,5700.0,5795.0,673500],["2016-06-30",5890.0,5890.0,5795.0,5890.0,115300],["2016-07-01",5320.0,5890.0,5320.0,5890.0,325500],["2016-07-04",5890.0,6175.0,5795.0,6080.0,1029540],["2016-07-05",6080.0,6270.0,5985.0,5985.0,565400],["2016-07-06",5985.0,6080.0,5890.0,5985.0,132300],["2016-07-07",5890.0,6080.0,5890.0,6080.0,283200],["2016-07-08",5890.0,6080.0,5890.0,5985.0,134489],["2016-07-11",5890.0,5985.0,5700.0,5700.0,166000],["2016-07-12",5700.0,5795.0,5700.0,5795.0,424402],["2016-07-13",5890.0,6175.0,5890.0,6080.0,492100],["2016-07-14",5890.0,6175.0,5795.0,6080.0,578420],["2016-07-15",6080.0,6080.0,5985.0,6080.0,126300],["2016-07-18",5985.0,6175.0,5985.0,6175.0,457900],["2016-07-19",6175.0,6270.0,5985.0,6175.0,609100],["2016-07-20",6080.0,6175.0,5985.0,6080.0,213310],["2016-07-21",6080.0,6080.0,5890.0,6080.0,392160],["2016-07-22",5985.0,5985.0,5795.0,5985.0,213300],["2016-07-25",5985.0,5985.0,5795.0,5985.0,169332],["2016-07-26",5890.0,5985.0,5795.0,5985.0,116900],["2016-07-27",5890.0,5890.0,5700.0,5890.0,241200],["2016-07-28",5795.0,5795.0,5510.0,5605.0,265232],["2016-07-29",5605.0,5605.0,5415.0,5510.0,135800],["2016-08-01",5510.0,5510.0,5225.0,5415.0,65408],["2016-08-02",5320.0,5320.0,4940.0,4940.0,459800],["2016-08-03",4750.0,4750.0,4465.0,4465.0,377900],["2016-08-04",4085.0,4180.0,4085.0,4180.0,4264011],["2016-08-05",3800.0,4180.0,3800.0,4085.0,764700],["2016-08-08",4180.0,4370.0,4085.0,4370.0,393300],["2016-08-09",4370.0,4465.0,4085.0,4085.0,387500],["2016-08-10",4085.0,4275.0,4085.0,4275.0,458400],["2016-08-11",4275.0,4275.0,4085.0,4180.0,242211],["2016-08-12",4180.0,4275.0,4085.0,4085.0,169000],["2016-08-15",4085.0,4180.0,4085.0,4180.0,173429],["2016-08-16",4180.0,4180.0,4085.0,4180.0,106200],["2016-08-17",4180.0,4275.0,4085.0,4275.0,300800],["2016-08-18",4275.0,4275.0,4085.0,4180.0,1025000],["2016-08-19",4180.0,4180.0,3990.0,4180.0,729400],["2016-08-22",4180.0,4180.0,4085.0,4180.0,475600],["2016-08-23",4180.0,4275.0,4085.0,4275.0,424600],["2016-08-24",4275.0,4275.0,4180.0,4275.0,222700],["2016-08-25",4180.0,4275.0,4085.0,4180.0,222700],["2016-08-26",4180.0,4275.0,4180.0,4180.0,458600],["2016-08-29",4180.0,4180.0,4085.0,4085.0,585220],["2016-08-30",4085.0,4275.0,4085.0,4180.0,188300],["2016-08-31",4180.0,4180.0,4085.0,4085.0,177700],["2016-09-01",4085.0,4180.0,3990.0,4085.0,111200],["2016-09-05",4085.0,4180.0,3990.0,4180.0,112300],["2016-09-06",4085.0,4180.0,3990.0,4180.0,117200],["2016-09-07",4085.0,4085.0,4085.0,4085.0,121400],["2016-09-08",4085.0,4085.0,3990.0,4085.0,110100],["2016-09-09",4085.0,4085.0,3895.0,4085.0,299850],["2016-09-12",3990.0,4085.0,3895.0,3990.0,223800],["2016-09-13",3895.0,3895.0,3895.0,3895.0,160300],["2016-09-14",3800.0,3895.0,3610.0,3610.0,296100],["2016-09-15",3610.0,3610.0,3515.0,3610.0,194500],["2016-09-16",3610.0,3610.0,3325.0,3325.0,864800],["2016-09-19",3325.0,3515.0,3325.0,3420.0,815100],["2016-09-20",3515.0,3515.0,3325.0,3420.0,113100],["2016-09-21",3420.0,3420.0,3325.0,3420.0,190700],["2016-09-22",3325.0,3515.0,3230.0,3420.0,315500],["2016-09-23",3420.0,3420.0,3325.0,3325.0,88100],["2016-09-26",3325.0,3515.0,3325.0,3420.0,595300],["2016-09-27",3420.0,3420.0,3230.0,3420.0,344160],["2016-09-28",3325.0,3325.0,3230.0,3325.0,136900],["2016-09-29",3325.0,3420.0,3230.0,3325.0,351200],["2016-09-30",3325.0,3420.0,3230.0,3325.0,502400],["2016-10-03",3325.0,3515.0,3325.0,3325.0,354000],["2016-10-04",3420.0,3515.0,3420.0,3515.0,267200],["2016-10-05",3420.0,3515.0,3325.0,3420.0,184710],["2016-10-06",3420.0,3515.0,3325.0,3420.0,389106],["2016-10-07",3420.0,3705.0,3420.0,3705.0,550100],["2016-10-10",3800.0,3990.0,3705.0,3990.0,354300],["2016-10-11",4085.0,4180.0,3990.0,3990.0,796600],["2016-10-12",3990.0,4085.0,3895.0,3990.0,533700],["2016-10-13",3990.0,3990.0,3895.0,3990.0,342800],["2016-10-14",3990.0,4275.0,3990.0,4180.0,448800],["2016-10-17",4085.0,4085.0,3800.0,3800.0,44900],["2016-10-18",3420.0,3515.0,3420.0,3420.0,1388500],["2016-10-19",3135.0,3325.0,3135.0,3135.0,995802],["2016-10-20",3040.0,3325.0,2850.0,3040.0,1470200],["2016-10-21",3135.0,3325.0,3135.0,3230.0,337300],["2016-10-24",3040.0,3230.0,3040.0,3230.0,197507],["2016-10-25",3230.0,3230.0,3040.0,3135.0,517600],["2016-10-26",3135.0,3230.0,2945.0,3040.0,244000],["2016-10-27",2945.0,3135.0,2945.0,3135.0,146900],["2016-10-28",2850.0,3230.0,2850.0,3230.0,281500],["2016-10-31",3135.0,3230.0,3135.0,3230.0,260200],["2016-11-01",3230.0,3325.0,3135.0,3230.0,136200],["2016-11-02",3135.0,3230.0,3040.0,3230.0,125100],["2016-11-03",3135.0,3230.0,3040.0,3230.0,67300],["2016-11-04",3040.0,3135.0,3040.0,3135.0,76400],["2016-11-07",3040.0,3135.0,3040.0,3135.0,38100],["2016-11-08",3040.0,3135.0,3040.0,3135.0,82300],["2016-11-09",2850.0,3230.0,2850.0,2850.0,1043130],["2016-11-10",2850.0,3040.0,2850.0,2945.0,464100],["2016-11-11",2945.0,3135.0,2850.0,2945.0,175500],["2016-11-14",2660.0,2945.0,2660.0,2945.0,404400],["2016-11-15",2660.0,3040.0,2660.0,2945.0,183800],["2016-11-16",2945.0,2945.0,2850.0,2850.0,22400],["2016-11-17",2850.0,2850.0,2850.0,2850.0,116300],["2016-11-18",2850.0,2850.0,2565.0,2565.0,338307],["2016-11-21",2565.0,2755.0,2565.0,2755.0,253700],["2016-11-22",2755.0,2850.0,2755.0,2850.0,207400],["2016-11-23",2755.0,2850.0,2660.0,2850.0,353603],["2016-11-24",2755.0,2850.0,2755.0,2850.0,637700],["2016-11-25",2850.0,2945.0,2755.0,2850.0,513800],["2016-11-28",2850.0,2850.0,2755.0,2850.0,280500],["2016-11-29",2850.0,2945.0,2850.0,2850.0,357800],["2016-11-30",2945.0,2945.0,2850.0,2850.0,421200],["2016-12-01",2850.0,2850.0,2755.0,2850.0,792607],["2016-12-02",2850.0,2945.0,2755.0,2850.0,401500],["2016-12-05",2850.0,2850.0,2755.0,2850.0,277400],["2016-12-06",2850.0,2850.0,2850.0,2850.0,408600],["2016-12-07",2755.0,2850.0,2755.0,2850.0,300300],["2016-12-08",2850.0,2850.0,2755.0,2850.0,212000],["2016-12-09",2850.0,2850.0,2755.0,2850.0,524900],["2016-12-12",2850.0,2850.0,2755.0,2850.0,420800],["2016-12-13",2850.0,2945.0,2755.0,2850.0,351000],["2016-12-14",2755.0,2850.0,2755.0,2850.0,269800],["2016-12-15",2850.0,2850.0,2755.0,2850.0,172700],["2016-12-16",2755.0,2850.0,2755.0,2850.0,586500],["2016-12-19",2755.0,2945.0,2755.0,2850.0,344300],["2016-12-20",2850.0,2850.0,2755.0,2850.0,403507],["2016-12-21",2945.0,2945.0,2850.0,2850.0,165706],["2016-12-22",2850.0,2945.0,2850.0,2850.0,279200],["2016-12-23",2850.0,2945.0,2850.0,2850.0,319400],["2016-12-26",2850.0,2945.0,2850.0,2850.0,411780],["2016-12-27",2850.0,2850.0,2755.0,2850.0,265000],["2016-12-28",2755.0,2850.0,2755.0,2850.0,315100],["2016-12-29",2850.0,2850.0,2755.0,2850.0,423500],["2016-12-30",2850.0,2850.0,2755.0,2850.0,239100],["2017-01-03",2850.0,2850.0,2755.0,2850.0,302700],["2017-01-04",2850.0,2850.0,2850.0,2850.0,168500],["2017-01-05",2945.0,2945.0,2850.0,2850.0,204400],["2017-01-06",2755.0,2850.0,2755.0,2755.0,207106],["2017-01-09",2755.0,2850.0,2755.0,2850.0,302900],["2017-01-10",2850.0,2850.0,2755.0,2850.0,255400],["2017-01-11",2755.0,2850.0,2660.0,2850.0,206300],["2017-01-12",2755.0,2850.0,2755.0,2850.0,326300],["2017-01-13",2755.0,2850.0,2660.0,2755.0,203800],["2017-01-16",2755.0,2850.0,2660.0,2755.0,154801],["2017-01-17",2755.0,2755.0,2660.0,2755.0,258300],["2017-01-18",2755.0,2755.0,2660.0,2755.0,375000],["2017-01-19",2755.0,2755.0,2755.0,2755.0,108200],["2017-01-20",2755.0,2755.0,2660.0,2755.0,225700],["2017-01-23",2755.0,2755.0,2660.0,2755.0,243200],["2017-01-24",2660.0,2755.0,2565.0,2755.0,23400],["2017-01-25",2660.0,2755.0,2565.0,2660.0,73300],["2017-02-02",2660.0,2850.0,2660.0,2850.0,191000],["2017-02-03",2755.0,2755.0,2660.0,2755.0,32700],["2017-02-06",2755.0,2850.0,2660.0,2755.0,101900],["2017-02-07",2755.0,2755.0,2660.0,2755.0,21300],["2017-02-08",2755.0,2755.0,2660.0,2660.0,109300],["2017-02-09",2660.0,2755.0,2660.0,2660.0,34900],["2017-02-10",2755.0,2755.0,2660.0,2755.0,17000],["2017-02-13",2755.0,2755.0,2660.0,2755.0,69700],["2017-02-14",2660.0,2755.0,2565.0,2755.0,218910],["2017-02-15",2755.0,2945.0,2755.0,2945.0,632100],["2017-02-16",2945.0,3040.0,2850.0,2945.0,174200],["2017-02-17",2945.0,3040.0,2660.0,2945.0,1112800],["2017-02-20",2850.0,2945.0,2755.0,2850.0,74900],["2017-02-21",2945.0,3135.0,2850.0,3135.0,933106],["2017-02-22",3135.0,3230.0,3040.0,3040.0,169300],["2017-02-23",3040.0,3040.0,2945.0,2945.0,101530],["2017-02-24",2945.0,2945.0,2755.0,2755.0,212700],["2017-02-27",2850.0,2945.0,2755.0,2945.0,189632],["2017-02-28",2945.0,2945.0,2850.0,2850.0,109300],["2017-03-01",2850.0,2945.0,2850.0,2850.0,286910],["2017-03-02",2850.0,3135.0,2850.0,3040.0,338800],["2017-03-03",3040.0,3135.0,2945.0,3040.0,1208300],["2017-03-06",2945.0,3135.0,2945.0,3040.0,187300],["2017-03-07",3040.0,3135.0,3040.0,3040.0,398600],["2017-03-08",3040.0,3135.0,3040.0,3135.0,95400],["2017-03-09",3135.0,3135.0,3040.0,3135.0,168910],["2017-03-10",3040.0,3135.0,3040.0,3135.0,46900],["2017-03-13",3135.0,3135.0,3040.0,3040.0,247522],["2017-03-14",3040.0,3135.0,2945.0,3135.0,125100],["2017-03-15",3040.0,3040.0,2945.0,3040.0,34200],["2017-03-16",3040.0,3040.0,2945.0,2945.0,48800],["2017-03-17",3040.0,3135.0,2945.0,3135.0,83800],["2017-03-20",3135.0,3230.0,3040.0,3135.0,199618],["2017-03-21",3135.0,3135.0,3040.0,3040.0,90700],["2017-03-22",3040.0,3135.0,3040.0,3040.0,241520],["2017-03-23",3040.0,3230.0,3040.0,3040.0,146100],["2017-03-24",3040.0,3325.0,3040.0,3325.0,430700],["2017-03-27",3325.0,3325.0,3135.0,3135.0,49700],["2017-03-28",3230.0,3230.0,3135.0,3230.0,41400],["2017-03-29",3230.0,3230.0,3135.0,3135.0,26406],["2017-03-30",3135.0,3230.0,3135.0,3135.0,25800],["2017-03-31",3040.0,3040.0,3040.0,3040.0,63600],["2017-04-03",3040.0,3040.0,3040.0,3040.0,75420],["2017-04-04",3040.0,3040.0,3040.0,3040.0,655400],["2017-04-05",3040.0,3040.0,2945.0,3040.0,58600],["2017-04-07",3040.0,3040.0,2945.0,3040.0,27100],["2017-04-10",2945.0,2945.0,2945.0,2945.0,34000],["2017-04-11",2945.0,3040.0,2945.0,2945.0,274300],["2017-04-12",2945.0,2945.0,2945.0,2945.0,22500],["2017-04-13",2945.0,3040.0,2850.0,3040.0,24400],["2017-04-14",2945.0,2945.0,2850.0,2850.0,48000],["2017-04-17",2850.0,2945.0,2850.0,2850.0,22000],["2017-04-18",2850.0,2945.0,2755.0,2945.0,38200],["2017-04-19",2850.0,2945.0,2850.0,2945.0,32100],["2017-04-20",2850.0,2945.0,2850.0,2945.0,15400],["2017-04-21",2945.0,2945.0,2755.0,2755.0,61700],["2017-04-24",2755.0,2850.0,2755.0,2755.0,50500],["2017-04-25",2755.0,2755.0,2660.0,2755.0,61500],["2017-04-26",2755.0,2850.0,2755.0,2850.0,290100],["2017-04-27",2850.0,2945.0,2850.0,2850.0,664500],["2017-04-28",2945.0,2945.0,2850.0,2945.0,389500],["2017-05-03",2945.0,2945.0,2850.0,2945.0,7800],["2017-05-04",2945.0,3135.0,2850.0,2945.0,47800],["2017-05-05",2850.0,2850.0,2755.0,2850.0,50200],["2017-05-08",2850.0,2945.0,2755.0,2945.0,16600],["2017-05-09",2850.0,3040.0,2850.0,3040.0,106940],["2017-05-10",3040.0,3040.0,2850.0,2850.0,66130],["2017-05-11",2945.0,2945.0,2850.0,2850.0,12300],["2017-05-12",2945.0,2945.0,2850.0,2850.0,41054],["2017-05-15",2850.0,3040.0,2850.0,3040.0,98800],["2017-05-16",3040.0,3040.0,2945.0,2945.0,44900],["2017-05-17",2945.0,2945.0,2850.0,2945.0,21300],["2017-05-18",2850.0,2945.0,2850.0,2945.0,51100],["2017-05-19",2850.0,2945.0,2850.0,2850.0,702902],["2017-05-22",2945.0,2945.0,2850.0,2945.0,8500],["2017-05-23",2945.0,2945.0,2755.0,2850.0,97100],["2017-05-24",2850.0,3135.0,2850.0,3040.0,460630],["2017-05-25",3135.0,3230.0,3040.0,3135.0,130856],["2017-05-26",3135.0,3135.0,2945.0,3135.0,50100],["2017-05-29",3135.0,3230.0,3040.0,3135.0,190400],["2017-05-30",3135.0,3325.0,3135.0,3230.0,298600],["2017-05-31",3325.0,3515.0,3325.0,3515.0,586271],["2017-06-01",3515.0,3705.0,3325.0,3325.0,225300],["2017-06-02",3325.0,3515.0,3230.0,3420.0,171900],["2017-06-05",3420.0,3705.0,3325.0,3610.0,264702],["2017-06-06",3610.0,3610.0,3420.0,3515.0,163143],["2017-06-07",3515.0,3515.0,3230.0,3515.0,318200],["2017-06-08",3515.0,3610.0,3420.0,3420.0,141400],["2017-06-09",3420.0,3420.0,3325.0,3420.0,93100],["2017-06-12",3420.0,3420.0,3325.0,3325.0,48900],["2017-06-13",3420.0,3420.0,3230.0,3325.0,39500],["2017-06-14",3420.0,3420.0,3135.0,3325.0,97630],["2017-06-15",3230.0,3325.0,3135.0,3230.0,74313],["2017-06-16",3230.0,3230.0,3040.0,3135.0,169900],["2017-06-19",3135.0,3135.0,3040.0,3135.0,53300],["2017-06-20",3040.0,3135.0,3040.0,3135.0,68500],["2017-06-21",3040.0,3135.0,3040.0,3040.0,144500],["2017-06-22",3040.0,3135.0,3040.0,3040.0,57000],["2017-06-23",3040.0,3135.0,3040.0,3040.0,119700],["2017-06-26",3135.0,3230.0,3135.0,3135.0,109810],["2017-06-27",3135.0,3230.0,3040.0,3135.0,58100],["2017-06-28",3135.0,3135.0,3040.0,3135.0,323760],["2017-06-29",3040.0,3135.0,2945.0,3040.0,287000],["2017-06-30",3040.0,3040.0,2945.0,3040.0,78600],["2017-07-03",3040.0,3135.0,3040.0,3135.0,117500],["2017-07-04",3135.0,3230.0,3040.0,3135.0,52300],["2017-07-05",3135.0,3420.0,3135.0,3325.0,171500],["2017-07-06",3325.0,3420.0,3325.0,3420.0,105650],["2017-07-07",3420.0,3420.0,3230.0,3230.0,146600],["2017-07-10",3230.0,3230.0,3040.0,3040.0,91090],["2017-07-11",3040.0,3230.0,3040.0,3135.0,178575],["2017-07-12",3135.0,3325.0,3135.0,3135.0,80600],["2017-07-13",3230.0,3230.0,3040.0,3135.0,115972],["2017-07-14",3135.0,3230.0,3135.0,3135.0,79700],["2017-07-17",3230.0,3230.0,3040.0,3040.0,42925],["2017-07-18",3135.0,3135.0,3040.0,3040.0,86307],["2017-07-19",3040.0,3230.0,3040.0,3230.0,122718],["2017-07-20",3135.0,3135.0,3040.0,3040.0,76802],["2017-07-21",3040.0,3135.0,2945.0,3040.0,80200],["2017-07-24",3040.0,3040.0,2945.0,3040.0,90307],["2017-07-25",3040.0,3135.0,3040.0,3135.0,186600],["2017-07-26",3040.0,3135.0,3040.0,3135.0,133800],["2017-07-27",3135.0,3420.0,3135.0,3420.0,669120],["2017-07-28",3705.0,3705.0,3420.0,3515.0,963081],["2017-07-31",3515.0,3800.0,3325.0,3705.0,613620],["2017-08-01",3705.0,3705.0,3420.0,3420.0,322500],["2017-08-02",3420.0,3420.0,3230.0,3325.0,273257],["2017-08-03",3325.0,3515.0,3230.0,3515.0,296200],["2017-08-04",3515.0,3610.0,3420.0,3420.0,277120],["2017-08-07",3420.0,3610.0,3420.0,3515.0,242926],["2017-08-08",3610.0,3800.0,3515.0,3800.0,325925],["2017-08-09",4180.0,4180.0,3800.0,4085.0,1353040],["2017-08-10",3990.0,4180.0,3705.0,3705.0,600420],["2017-08-11",3610.0,3800.0,3515.0,3800.0,271950],["2017-08-14",3705.0,3990.0,3610.0,3895.0,320470],["2017-08-15",3895.0,3895.0,3705.0,3705.0,241111],["2017-08-16",3800.0,3800.0,3610.0,3610.0,243719],["2017-08-17",3705.0,3705.0,3420.0,3420.0,195550],["2017-08-18",3420.0,3610.0,3325.0,3325.0,218200],["2017-08-21",3325.0,3610.0,3325.0,3420.0,31200],["2017-08-22",3420.0,3515.0,3420.0,3515.0,54800],["2017-08-23",3515.0,3515.0,3325.0,3325.0,150900],["2017-08-24",3325.0,3420.0,3230.0,3325.0,30100],["2017-08-25",3420.0,3515.0,3420.0,3420.0,121600],["2017-08-28",3515.0,3515.0,3325.0,3515.0,78212],["2017-08-29",3515.0,3515.0,3325.0,3420.0,126100],["2017-08-30",3325.0,3420.0,3325.0,3325.0,62900],["2017-08-31",3420.0,3420.0,3325.0,3325.0,113900],["2017-09-01",3420.0,3420.0,3230.0,3325.0,51600],["2017-09-05",3325.0,3420.0,3230.0,3325.0,41130],["2017-09-06",3325.0,3420.0,3230.0,3420.0,34180],["2017-09-07",3325.0,3420.0,3230.0,3230.0,32719],["2017-09-08",3230.0,3325.0,3230.0,3230.0,3000],["2017-09-11",3325.0,3325.0,3230.0,3230.0,37601],["2017-09-12",3230.0,3325.0,3135.0,3230.0,44200],["2017-09-13",3230.0,3325.0,3135.0,3325.0,70300],["2017-09-14",3325.0,3325.0,3230.0,3325.0,18125],["2017-09-15",3230.0,3420.0,3230.0,3230.0,68318],["2017-09-18",3325.0,3420.0,3325.0,3325.0,110300],["2017-09-19",3325.0,3610.0,3325.0,3610.0,449804],["2017-09-20",3610.0,3610.0,3420.0,3420.0,59500],["2017-09-21",3515.0,3610.0,3420.0,3515.0,100260],["2017-09-22",3515.0,3610.0,3420.0,3610.0,126200],["2017-09-25",3610.0,3610.0,3420.0,3515.0,181700],["2017-09-26",3420.0,3515.0,3325.0,3420.0,90700],["2017-09-27",3325.0,3420.0,3325.0,3325.0,27200],["2017-09-28",3325.0,3420.0,3230.0,3325.0,66910],["2017-09-29",3325.0,3325.0,3230.0,3325.0,224600],["2017-10-02",3325.0,3325.0,3325.0,3325.0,4700],["2017-10-03",3230.0,3325.0,3135.0,3135.0,100000],["2017-10-04",3230.0,3325.0,3230.0,3325.0,16808],["2017-10-05",3325.0,3325.0,3230.0,3230.0,28500],["2017-10-06",3230.0,3325.0,3230.0,3230.0,43100],["2017-10-09",3230.0,3325.0,3135.0,3230.0,45800],["2017-10-10",3325.0,3325.0,3135.0,3230.0,32000],["2017-10-11",3230.0,3230.0,3135.0,3135.0,221800],["2017-10-12",3135.0,3230.0,3040.0,3040.0,191800],["2017-10-13",3040.0,3135.0,3040.0,3040.0,97318],["2017-10-16",3040.0,3135.0,3040.0,3040.0,101500],["2017-10-17",3040.0,3230.0,3040.0,3230.0,69600],["2017-10-18",3230.0,3230.0,3040.0,3135.0,173200],["2017-10-19",3135.0,3135.0,3040.0,3135.0,51109],["2017-10-20",3135.0,3135.0,3040.0,3040.0,87612],["2017-10-23",3040.0,3135.0,2945.0,3040.0,62800],["2017-10-24",3135.0,3230.0,3135.0,3135.0,40400],["2017-10-25",3135.0,3135.0,3040.0,3040.0,40950],["2017-10-26",3040.0,3135.0,3040.0,3040.0,27000],["2017-10-27",3135.0,3135.0,3040.0,3040.0,34400],["2017-10-30",3135.0,3135.0,3040.0,3040.0,21600],["2017-10-31",3040.0,3040.0,2945.0,2945.0,23600],["2017-11-01",2945.0,3040.0,2755.0,2755.0,111200],["2017-11-02",2755.0,2945.0,2755.0,2945.0,359000],["2017-11-03",2945.0,2945.0,2850.0,2945.0,17800],["2017-11-06",2945.0,2945.0,2755.0,2945.0,83900],["2017-11-07",2945.0,2945.0,2850.0,2850.0,29100],["2017-11-08",2945.0,3040.0,2755.0,2850.0,51600],["2017-11-09",2850.0,2945.0,2850.0,2850.0,52200],["2017-11-10",2755.0,2850.0,2755.0,2850.0,43000],["2017-11-13",2850.0,2945.0,2755.0,2850.0,610650],["2017-11-14",2755.0,2850.0,2755.0,2755.0,37662],["2017-11-15",2755.0,2850.0,2755.0,2850.0,40300],["2017-11-16",2850.0,2945.0,2755.0,2945.0,73801],["2017-11-17",2850.0,2850.0,2850.0,2850.0,18300],["2017-11-20",2850.0,2945.0,2755.0,2850.0,66000],["2017-11-21",2850.0,2850.0,2755.0,2755.0,128100],["2017-11-22",2850.0,2850.0,2850.0,2850.0,8700],["2017-11-23",2850.0,2850.0,2755.0,2755.0,55600],["2017-11-24",2755.0,2945.0,2755.0,2850.0,565006],["2017-11-27",2850.0,3040.0,2850.0,2945.0,87910],["2017-11-28",2945.0,3040.0,2945.0,2945.0,21310],["2017-11-29",2850.0,2945.0,2850.0,2945.0,55500],["2017-11-30",2850.0,2945.0,2850.0,2850.0,36166],["2017-12-01",2850.0,2945.0,2755.0,2945.0,50200],["2017-12-04",2945.0,2945.0,2850.0,2945.0,70000],["2017-12-05",2945.0,2945.0,2850.0,2850.0,16400],["2017-12-06",2850.0,2945.0,2755.0,2850.0,44100],["2017-12-07",2945.0,2945.0,2755.0,2850.0,107400],["2017-12-08",2945.0,2945.0,2850.0,2850.0,26426],["2017-12-11",2850.0,2945.0,2850.0,2850.0,37900],["2017-12-12",2755.0,2850.0,2660.0,2850.0,116000],["2017-12-13",2850.0,2850.0,2755.0,2755.0,7200],["2017-12-14",2850.0,2850.0,2755.0,2755.0,22400],["2017-12-15",2755.0,2850.0,2755.0,2850.0,126200],["2017-12-18",2850.0,2945.0,2755.0,2850.0,9100],["2017-12-19",2850.0,2850.0,2755.0,2755.0,8136],["2017-12-20",2850.0,2850.0,2755.0,2850.0,9000],["2017-12-21",2850.0,2850.0,2755.0,2850.0,6520],["2017-12-22",2850.0,2850.0,2850.0,2850.0,26600],["2017-12-25",2755.0,2850.0,2755.0,2755.0,41800],["2017-12-26",2850.0,2850.0,2755.0,2755.0,41200],["2017-12-27",2755.0,2755.0,2755.0,2755.0,50500],["2017-12-28",2755.0,2755.0,2755.0,2755.0,26400],["2017-12-29",2755.0,2850.0,2755.0,2850.0,15180],["2018-01-02",2850.0,2850.0,2755.0,2755.0,116200],["2018-01-03",2850.0,2850.0,2755.0,2755.0,21200],["2018-01-04",2850.0,2945.0,2850.0,2850.0,226700],["2018-01-05",2850.0,2945.0,2755.0,2850.0,50300],["2018-01-08",2850.0,2945.0,2850.0,2850.0,91100],["2018-01-09",2850.0,2945.0,2850.0,2945.0,71833],["2018-01-10",2945.0,3135.0,2850.0,2945.0,140949],["2018-01-11",3040.0,3040.0,2850.0,3040.0,52000],["2018-01-12",3040.0,3135.0,2945.0,3135.0,292290],["2018-01-15",3135.0,3135.0,3040.0,3135.0,69500],["2018-01-16",3135.0,3230.0,3040.0,3040.0,117200],["2018-01-17",3040.0,3230.0,3040.0,3230.0,123810],["2018-01-18",3230.0,3230.0,3040.0,3135.0,48680],["2018-01-19",3135.0,3135.0,3040.0,3135.0,49402],["2018-01-22",3040.0,3135.0,2945.0,3135.0,160300],["2018-01-23",3135.0,3135.0,3040.0,3040.0,12300],["2018-01-24",3040.0,3135.0,3040.0,3040.0,59895],["2018-01-25",3040.0,3135.0,3040.0,3040.0,16700],["2018-01-26",3040.0,3040.0,2945.0,2945.0,5840],["2018-01-29",2945.0,3040.0,2945.0,2945.0,88500],["2018-01-30",2945.0,2945.0,2850.0,2850.0,92800],["2018-01-31",2850.0,2945.0,2755.0,2850.0,43400],["2018-02-01",2850.0,2850.0,2565.0,2565.0,40630],["2018-02-02",2660.0,2755.0,2660.0,2755.0,35960],["2018-02-05",2755.0,2755.0,2565.0,2565.0,98200],["2018-02-06",2565.0,2565.0,2375.0,2375.0,66700],["2018-02-07",2470.0,2565.0,2470.0,2565.0,96500],["2018-02-08",2565.0,2660.0,2565.0,2565.0,6100],["2018-02-09",2470.0,2660.0,2470.0,2660.0,48120],["2018-02-12",2660.0,2755.0,2660.0,2660.0,15500],["2018-02-13",2660.0,2755.0,2470.0,2755.0,55400],["2018-02-21",2755.0,2755.0,2660.0,2660.0,25200],["2018-02-22",2660.0,2660.0,2565.0,2660.0,60117],["2018-02-23",2660.0,2660.0,2660.0,2660.0,34000],["2018-02-26",2565.0,2755.0,2565.0,2660.0,1000],["2018-02-27",2660.0,2755.0,2565.0,2755.0,15800],["2018-02-28",2755.0,2850.0,2565.0,2755.0,83600],["2018-03-01",2755.0,2850.0,2755.0,2755.0,22106],["2018-03-02",2755.0,2850.0,2755.0,2755.0,35300],["2018-03-05",2850.0,2945.0,2850.0,2945.0,37110],["2018-03-06",2850.0,2850.0,2755.0,2755.0,10300],["2018-03-07",2850.0,2945.0,2850.0,2850.0,13000],["2018-03-08",2945.0,2945.0,2755.0,2850.0,6900],["2018-03-09",2755.0,2850.0,2755.0,2850.0,9400],["2018-03-12",2850.0,2850.0,2755.0,2850.0,27500],["2018-03-13",2850.0,2850.0,2660.0,2755.0,121900],["2018-03-14",2755.0,2850.0,2755.0,2755.0,19700],["2018-03-15",2755.0,2850.0,2755.0,2850.0,44400],["2018-03-16",2755.0,2850.0,2755.0,2755.0,2317],["2018-03-19",2850.0,2850.0,2755.0,2850.0,1033],["2018-03-20",2755.0,2850.0,2660.0,2850.0,41400],["2018-03-21",2755.0,2850.0,2755.0,2850.0,47000],["2018-03-22",2755.0,2850.0,2660.0,2755.0,50900],["2018-03-23",2755.0,2850.0,2755.0,2850.0,33300],["2018-03-26",2755.0,2850.0,2755.0,2850.0,21900],["2018-03-27",2850.0,2850.0,2755.0,2850.0,39000],["2018-03-28",2755.0,2850.0,2755.0,2850.0,15521],["2018-03-29",2850.0,2850.0,2850.0,2850.0,34300],["2018-03-30",2850.0,2850.0,2755.0,2850.0,27300],["2018-04-02",2850.0,2850.0,2755.0,2850.0,35500],["2018-04-03",2850.0,2850.0,2755.0,2755.0,28500],["2018-04-04",2850.0,2850.0,2755.0,2850.0,33100],["2018-04-05",2850.0,2850.0,2755.0,2755.0,52400],["2018-04-06",2755.0,2850.0,2755.0,2755.0,29349],["2018-04-09",2850.0,2945.0,2755.0,2945.0,187000],["2018-04-10",2945.0,3040.0,2850.0,3040.0,98900],["2018-04-11",3040.0,3040.0,2945.0,2945.0,71800],["2018-04-12",2850.0,2945.0,2755.0,2850.0,38300],["2018-04-13",2850.0,2850.0,2755.0,2850.0,89000],["2018-04-16",2755.0,2850.0,2755.0,2850.0,28400],["2018-04-17",2755.0,2850.0,2660.0,2660.0,17700],["2018-04-18",2755.0,2755.0,2660.0,2660.0,17300],["2018-04-19",2755.0,2755.0,2660.0,2755.0,10800],["2018-04-20",2660.0,2660.0,2565.0,2660.0,81300],["2018-04-23",2565.0,2660.0,2565.0,2565.0,49600],["2018-04-24",2565.0,2660.0,2470.0,2470.0,35100],["2018-04-26",2565.0,2565.0,2375.0,2470.0,44300],["2018-04-27",2470.0,2660.0,2470.0,2660.0,50600],["2018-05-02",2660.0,2755.0,2660.0,2660.0,124500],["2018-05-03",2755.0,2755.0,2660.0,2755.0,79100],["2018-05-04",2565.0,2755.0,2565.0,2660.0,61900],["2018-05-07",2755.0,2755.0,2660.0,2755.0,6500],["2018-05-08",2755.0,2850.0,2660.0,2755.0,350200],["2018-05-09",2755.0,2850.0,2660.0,2660.0,40300],["2018-05-10",2755.0,2850.0,2755.0,2850.0,890600],["2018-05-11",2945.0,3135.0,2850.0,3040.0,379200],["2018-05-14",3040.0,3040.0,2755.0,2755.0,2854400],["2018-05-15",2755.0,2945.0,2755.0,2850.0,79300],["2018-05-16",2755.0,2945.0,2755.0,2945.0,130100],["2018-05-17",2850.0,2850.0,2660.0,2850.0,101800],["2018-05-18",2850.0,3135.0,2850.0,3040.0,801400],["2018-05-21",3135.0,3135.0,2850.0,2850.0,102800],["2018-05-22",2755.0,2945.0,2755.0,2850.0,108200],["2018-05-23",2850.0,2945.0,2755.0,2850.0,34400],["2018-05-24",2755.0,2850.0,2755.0,2850.0,117600],["2018-05-25",2755.0,2755.0,2565.0,2660.0,146600],["2018-05-28",2660.0,2660.0,2470.0,2470.0,187900],["2018-05-29",2470.0,2660.0,2470.0,2565.0,48900],["2018-05-30",2660.0,2755.0,2565.0,2755.0,114500],["2018-05-31",2755.0,2755.0,2660.0,2755.0,27300],["2018-06-01",2755.0,2850.0,2660.0,2755.0,27300],["2018-06-04",2660.0,2850.0,2660.0,2755.0,65100],["2018-06-05",2755.0,2850.0,2660.0,2755.0,52700],["2018-06-06",2850.0,2850.0,2660.0,2660.0,68800],["2018-06-07",2755.0,2755.0,2660.0,2660.0,107900],["2018-06-08",2660.0,2755.0,2660.0,2755.0,1900],["2018-06-11",2660.0,2850.0,2660.0,2755.0,103200],["2018-06-12",2755.0,2850.0,2755.0,2755.0,82000],["2018-06-13",2850.0,2945.0,2850.0,2945.0,462200],["2018-06-14",3040.0,3230.0,3040.0,3230.0,695800],["2018-06-15",3135.0,3325.0,3135.0,3325.0,290400],["2018-06-18",3325.0,3610.0,3135.0,3135.0,1239800],["2018-06-19",3230.0,3420.0,3135.0,3325.0,305800],["2018-06-20",3325.0,3515.0,3325.0,3420.0,697500],["2018-06-21",3420.0,3515.0,3230.0,3515.0,311700],["2018-06-22",3515.0,3515.0,3325.0,3325.0,317400],["2018-06-25",3325.0,3515.0,3135.0,3325.0,715800],["2018-06-26",3230.0,3325.0,3135.0,3325.0,38700],["2018-06-27",3325.0,3325.0,3135.0,3135.0,65700],["2018-06-28",3135.0,3420.0,3135.0,3230.0,123900],["2018-06-29",3325.0,3325.0,3135.0,3325.0,21400],["2018-07-02",3325.0,3420.0,3230.0,3230.0,97700],["2018-07-03",3230.0,3325.0,3135.0,3230.0,47000],["2018-07-04",3230.0,3230.0,3040.0,3135.0,16700],["2018-07-05",3135.0,3420.0,3135.0,3325.0,1633900],["2018-07-06",3325.0,3325.0,3135.0,3325.0,105600],["2018-07-09",3230.0,3420.0,3135.0,3325.0,399200],["2018-07-10",3325.0,3420.0,3230.0,3420.0,602400],["2018-07-11",3420.0,3420.0,3230.0,3420.0,444300],["2018-07-12",3230.0,3325.0,3135.0,3325.0,125000],["2018-07-13",3230.0,3230.0,3135.0,3230.0,58200],["2018-07-16",3135.0,3325.0,3135.0,3230.0,138500],["2018-07-17",3230.0,3325.0,3135.0,3135.0,162200],["2018-07-18",3135.0,3420.0,3135.0,3420.0,2382400],["2018-07-19",3705.0,3705.0,3325.0,3515.0,1784200],["2018-07-20",3515.0,3610.0,3325.0,3610.0,548300],["2018-07-23",3610.0,3895.0,3610.0,3800.0,1729900],["2018-07-24",3800.0,3895.0,3515.0,3705.0,668200],["2018-07-25",3705.0,3800.0,3515.0,3610.0,315200],["2018-07-26",3515.0,3610.0,3420.0,3610.0,360700],["2018-07-27",3515.0,3705.0,3515.0,3515.0,139800],["2018-07-30",3515.0,3610.0,3420.0,3515.0,179100],["2018-07-31",3515.0,3515.0,3325.0,3515.0,248700],["2018-08-01",3515.0,3705.0,3515.0,3705.0,318000],["2018-08-02",3610.0,3705.0,3515.0,3610.0,178600],["2018-08-03",3515.0,3705.0,3515.0,3705.0,55200],["2018-08-06",3610.0,3610.0,3515.0,3610.0,128700],["2018-08-07",3515.0,3895.0,3515.0,3800.0,810200],["2018-08-08",3800.0,3800.0,3610.0,3705.0,52300],["2018-08-09",3610.0,3800.0,3515.0,3705.0,575300],["2018-08-10",3705.0,3800.0,3705.0,3705.0,185700],["2018-08-13",3610.0,3705.0,3515.0,3705.0,321700],["2018-08-14",3705.0,3705.0,3420.0,3420.0,1131300],["2018-08-15",3325.0,3515.0,3135.0,3420.0,1234900],["2018-08-16",3420.0,3420.0,3230.0,3420.0,71500],["2018-08-17",3325.0,3325.0,3230.0,3325.0,104000],["2018-08-20",3230.0,3230.0,3040.0,3135.0,791700],["2018-08-21",3135.0,3230.0,3040.0,3230.0,125300],["2018-08-22",3135.0,3135.0,3040.0,3040.0,236100],["2018-08-23",3040.0,3230.0,3040.0,3135.0,223100],["2018-08-24",3135.0,3230.0,3135.0,3135.0,66900],["2018-08-27",3135.0,3230.0,3135.0,3230.0,329200],["2018-08-28",3230.0,3230.0,3040.0,3135.0,86000],["2018-08-29",3230.0,3230.0,3040.0,3040.0,71200],["2018-08-30",3135.0,3230.0,3135.0,3135.0,285700],["2018-08-31",3135.0,3135.0,3135.0,3135.0,110600],["2018-09-04",3135.0,3135.0,3040.0,3135.0,106400],["2018-09-05",3135.0,3135.0,3040.0,3040.0,136300],["2018-09-06",3040.0,3135.0,3040.0,3040.0,288200],["2018-09-07",3135.0,3325.0,3040.0,3325.0,706000],["2018-09-10",3610.0,3610.0,3420.0,3420.0,938300],["2018-09-11",3420.0,3515.0,3325.0,3325.0,322400],["2018-09-12",3420.0,3420.0,3230.0,3230.0,202900],["2018-09-13",3230.0,3515.0,3230.0,3420.0,497600],["2018-09-14",3325.0,3610.0,3325.0,3515.0,362500],["2018-09-17",3515.0,3610.0,3420.0,3610.0,139500],["2018-09-18",3515.0,3705.0,3515.0,3705.0,250200],["2018-09-19",3610.0,3610.0,3515.0,3610.0,85000],["2018-09-20",3515.0,3515.0,3515.0,3515.0,77600],["2018-09-21",3515.0,3515.0,3325.0,3420.0,117600],["2018-09-24",3420.0,3515.0,3230.0,3515.0,207600],["2018-09-25",3420.0,3420.0,3325.0,3325.0,29000],["2018-09-26",3325.0,3420.0,3325.0,3420.0,48600],["2018-09-27",3325.0,3515.0,3230.0,3325.0,71300],["2018-09-28",3420.0,3420.0,3325.0,3420.0,2000],["2018-10-01",3420.0,3705.0,3230.0,3610.0,734500],["2018-10-02",3610.0,3610.0,3515.0,3515.0,65800],["2018-10-03",3515.0,3515.0,3420.0,3420.0,95900],["2018-10-04",3420.0,3610.0,3420.0,3610.0,58600],["2018-10-05",3610.0,3895.0,3610.0,3895.0,1870576],["2018-10-08",4085.0,4275.0,4085.0,4275.0,1011500],["2018-10-09",4370.0,4560.0,4275.0,4465.0,977500],["2018-10-10",4465.0,4465.0,4085.0,4275.0,550500],["2018-10-11",4085.0,4085.0,3895.0,3895.0,306200],["2018-10-12",3515.0,4275.0,3515.0,4275.0,563200],["2018-10-15",4180.0,4180.0,3895.0,4180.0,315700],["2018-10-16",4085.0,4275.0,3990.0,4180.0,40700],["2018-10-17",4180.0,4275.0,4085.0,4275.0,210600],["2018-10-18",4180.0,4180.0,3990.0,4180.0,152800],["2018-10-19",4085.0,4180.0,3895.0,4180.0,64000],["2018-10-22",4180.0,4180.0,3990.0,4180.0,268500],["2018-10-23",4180.0,4180.0,3800.0,4085.0,78100],["2018-10-24",3895.0,4085.0,3800.0,4085.0,19300],["2018-10-25",3990.0,3990.0,3800.0,3990.0,96200],["2018-10-26",3990.0,4085.0,3990.0,4085.0,57000],["2018-10-29",3990.0,4085.0,3705.0,3990.0,277100],["2018-10-30",3800.0,3800.0,3610.0,3610.0,827200],["2018-10-31",3515.0,3800.0,3420.0,3420.0,152000],["2018-11-01",3420.0,3515.0,3420.0,3420.0,46800],["2018-11-02",3610.0,3610.0,3420.0,3420.0,125400],["2018-11-05",3420.0,3610.0,3420.0,3610.0,337400],["2018-11-06",3610.0,3610.0,3515.0,3610.0,82700],["2018-11-07",3515.0,3705.0,3515.0,3705.0,29700],["2018-11-08",3610.0,3800.0,3515.0,3800.0,282200],["2018-11-09",3705.0,3895.0,3705.0,3800.0,307400],["2018-11-12",3800.0,4180.0,3800.0,4180.0,828800],["2018-11-13",4180.0,4180.0,3990.0,4085.0,76500],["2018-11-14",3990.0,4180.0,3800.0,4180.0,276900],["2018-11-15",4085.0,4180.0,3895.0,3895.0,116500],["2018-11-16",3990.0,3990.0,3705.0,3990.0,74900],["2018-11-19",3990.0,3990.0,3800.0,3895.0,49200],["2018-11-20",3800.0,3990.0,3705.0,3895.0,177600],["2018-11-21",3705.0,3895.0,3705.0,3895.0,182200],["2018-11-22",3895.0,3990.0,3895.0,3990.0,16000],["2018-11-23",3990.0,3990.0,3800.0,3800.0,77400],["2018-11-26",3800.0,3895.0,3800.0,3800.0,46400],["2018-11-27",3800.0,3895.0,3705.0,3800.0,106600],["2018-11-28",3800.0,3800.0,3705.0,3800.0,25700],["2018-11-29",3800.0,3800.0,3610.0,3705.0,79800],["2018-11-30",3610.0,3705.0,3610.0,3705.0,41800],["2018-12-03",3610.0,3990.0,3610.0,3800.0,222000],["2018-12-04",3895.0,3990.0,3895.0,3895.0,46700],["2018-12-05",3895.0,3990.0,3800.0,3895.0,296700],["2018-12-06",3895.0,3990.0,3895.0,3895.0,137600],["2018-12-07",3895.0,4180.0,3895.0,3895.0,267800],["2018-12-10",3895.0,4085.0,3895.0,4085.0,53000],["2018-12-11",3990.0,3990.0,3800.0,3800.0,65000],["2018-12-12",3800.0,3990.0,3800.0,3895.0,53500],["2018-12-13",3990.0,3990.0,3800.0,3800.0,53600],["2018-12-14",3895.0,3895.0,3800.0,3800.0,55900],["2018-12-17",3800.0,3800.0,3610.0,3800.0,44300],["2018-12-18",3610.0,3610.0,3420.0,3420.0,715400],["2018-12-19",3515.0,3515.0,3135.0,3420.0,332700],["2018-12-20",3325.0,3515.0,3325.0,3515.0,62700],["2018-12-21",3420.0,3420.0,3420.0,3420.0,7100],["2018-12-24",3515.0,3515.0,3325.0,3325.0,24000],["2018-12-25",3325.0,3325.0,3135.0,3135.0,68800],["2018-12-26",3230.0,3325.0,3135.0,3230.0,38600],["2018-12-27",3230.0,3420.0,3230.0,3420.0,61300],["2018-12-28",3420.0,3420.0,3230.0,3230.0,49900],["2019-01-02",3230.0,3325.0,3230.0,3325.0,200],["2019-01-03",3230.0,3230.0,3135.0,3135.0,9400],["2019-01-04",3135.0,3135.0,3135.0,3135.0,36500],["2019-01-07",3135.0,3420.0,3040.0,3135.0,774700],["2019-01-08",3135.0,3230.0,2945.0,3230.0,216900],["2019-01-09",3230.0,3230.0,3040.0,3230.0,39600],["2019-01-10",3135.0,3135.0,3040.0,3135.0,258900],["2019-01-11",3040.0,3135.0,2945.0,3135.0,152500],["2019-01-14",3040.0,3135.0,3040.0,3135.0,16300],["2019-01-15",3040.0,3040.0,2850.0,2945.0,504000],["2019-01-16",2850.0,2850.0,2660.0,2755.0,209100],["2019-01-17",2660.0,2945.0,2660.0,2755.0,217400],["2019-01-18",2850.0,2850.0,2755.0,2850.0,5600],["2019-01-21",2850.0,2850.0,2660.0,2850.0,91900],["2019-01-22",2850.0,2850.0,2755.0,2755.0,77700],["2019-01-23",2755.0,2850.0,2755.0,2755.0,29900],["2019-01-24",2755.0,2755.0,2660.0,2660.0,36000],["2019-01-25",2755.0,2755.0,2660.0,2755.0,51600],["2019-01-28",2660.0,2755.0,2660.0,2755.0,48200],["2019-01-29",2660.0,2755.0,2565.0,2755.0,52200],["2019-01-30",2755.0,2755.0,2565.0,2565.0,136200],["2019-01-31",2660.0,2755.0,2660.0,2660.0,279800],["2019-02-01",2660.0,2660.0,2565.0,2565.0,217500],["2019-02-11",2660.0,2755.0,2660.0,2660.0,380500],["2019-02-12",2660.0,2755.0,2660.0,2755.0,176100],["2019-02-13",2755.0,2755.0,2660.0,2660.0,29200],["2019-02-14",2660.0,2850.0,2660.0,2755.0,441100],["2019-02-15",2755.0,2755.0,2755.0,2755.0,243600],["2019-02-18",2755.0,2850.0,2755.0,2850.0,127100],["2019-02-19",2755.0,2850.0,2755.0,2850.0,53900],["2019-02-20",2755.0,3040.0,2755.0,2945.0,519200],["2019-02-21",2945.0,3040.0,2945.0,3040.0,93900],["2019-02-22",3040.0,3040.0,2945.0,3040.0,179300],["2019-02-25",2945.0,3040.0,2850.0,2850.0,106400],["2019-02-26",2850.0,3040.0,2850.0,2945.0,372900],["2019-02-27",2850.0,2945.0,2850.0,2945.0,2600],["2019-02-28",2945.0,2945.0,2850.0,2945.0,96900],["2019-03-01",2945.0,2945.0,2945.0,2945.0,3800],["2019-03-04",2945.0,3040.0,2945.0,3040.0,63300],["2019-03-05",2945.0,3040.0,2850.0,3040.0,66100],["2019-03-06",2850.0,3040.0,2850.0,3040.0,123000],["2019-03-07",3040.0,3325.0,3040.0,3325.0,787700],["2019-03-08",3420.0,3515.0,3325.0,3325.0,394300],["2019-03-11",3325.0,3610.0,3325.0,3610.0,1779900],["2019-03-12",3800.0,3895.0,3325.0,3325.0,2510700],["2019-03-13",3325.0,3610.0,3325.0,3610.0,845400],["2019-03-14",3610.0,3800.0,3515.0,3800.0,266600],["2019-03-15",3705.0,3895.0,3420.0,3800.0,1296300],["2019-03-18",3610.0,3610.0,3420.0,3420.0,1742100],["2019-03-19",3325.0,3420.0,3230.0,3325.0,20100],["2019-03-20",3230.0,3325.0,3040.0,3230.0,455000],["2019-03-21",3135.0,3135.0,2945.0,2945.0,474000],["2019-03-22",2945.0,3135.0,2850.0,3040.0,410100],["2019-03-25",2945.0,2945.0,2755.0,2755.0,1105600],["2019-03-26",2850.0,2945.0,2850.0,2945.0,554600],["2019-03-27",2850.0,2945.0,2850.0,2945.0,98600],["2019-03-28",2850.0,2945.0,2850.0,2945.0,73600],["2019-03-29",2850.0,2945.0,2755.0,2945.0,233800],["2019-04-01",2850.0,2850.0,2755.0,2850.0,390300],["2019-04-02",2755.0,2850.0,2755.0,2850.0,419300],["2019-04-03",2850.0,2850.0,2755.0,2850.0,62500],["2019-04-04",2755.0,2850.0,2755.0,2755.0,253000],["2019-04-05",2850.0,2850.0,2755.0,2755.0,118800],["2019-04-08",2850.0,2850.0,2755.0,2755.0,182800],["2019-04-09",2660.0,2850.0,2660.0,2755.0,89700],["2019-04-10",2755.0,2850.0,2755.0,2850.0,47300],["2019-04-11",2755.0,2850.0,2755.0,2755.0,81900],["2019-04-12",2755.0,2755.0,2660.0,2755.0,155900],["2019-04-16",2755.0,2850.0,2755.0,2755.0,61500],["2019-04-17",2755.0,2850.0,2755.0,2755.0,17800],["2019-04-18",2755.0,2850.0,2755.0,2755.0,71000],["2019-04-19",2850.0,2850.0,2755.0,2755.0,90700],["2019-04-22",2755.0,2755.0,2565.0,2660.0,337300],["2019-04-23",2660.0,2755.0,2660.0,2755.0,28500],["2019-04-24",2755.0,2755.0,2660.0,2660.0,89100],["2019-04-25",2755.0,2755.0,2660.0,2660.0,59700],["2019-04-26",2660.0,2755.0,2565.0,2755.0,108000],["2019-05-02",2660.0,2755.0,2660.0,2660.0,71000],["2019-05-03",2660.0,2755.0,2565.0,2565.0,94100],["2019-05-06",2565.0,2755.0,2565.0,2565.0,60900],["2019-05-07",2660.0,2660.0,2565.0,2565.0,235900],["2019-05-08",2660.0,2660.0,2565.0,2565.0,42300],["2019-05-09",2660.0,2660.0,2565.0,2660.0,53700],["2019-05-10",2660.0,2660.0,2660.0,2660.0,125600],["2019-05-13",2660.0,2660.0,2660.0,2660.0,2200],["2019-05-14",2660.0,2660.0,2565.0,2565.0,55100],["2019-05-15",2565.0,2755.0,2565.0,2660.0,115500],["2019-05-16",2660.0,2755.0,2660.0,2755.0,68800],["2019-05-17",2755.0,2755.0,2755.0,2755.0,64200],["2019-05-20",2755.0,2755.0,2565.0,2565.0,80900],["2019-05-21",2660.0,2755.0,2660.0,2660.0,79200],["2019-05-22",2660.0,2755.0,2660.0,2755.0,59000],["2019-05-23",2660.0,2660.0,2565.0,2565.0,76400],["2019-05-24",2565.0,2660.0,2565.0,2565.0,65200],["2019-05-27",2660.0,2660.0,2565.0,2565.0,80600],["2019-05-28",2565.0,2660.0,2565.0,2565.0,74200],["2019-05-29",2565.0,2660.0,2565.0,2660.0,42700],["2019-05-30",2660.0,2755.0,2660.0,2660.0,164000],["2019-05-31",2565.0,2660.0,2565.0,2660.0,26800],["2019-06-03",2565.0,2660.0,2565.0,2565.0,54200],["2019-06-04",2565.0,2660.0,2565.0,2565.0,86200],["2019-06-05",2565.0,2660.0,2565.0,2660.0,17400],["2019-06-06",2565.0,2660.0,2565.0,2565.0,16500],["2019-06-07",2565.0,2565.0,2470.0,2470.0,94600],["2019-06-10",2470.0,2660.0,2470.0,2470.0,33600],["2019-06-11",2470.0,2470.0,2470.0,2470.0,22800],["2019-06-12",2565.0,2660.0,2565.0,2660.0,92800],["2019-06-13",2565.0,2565.0,2565.0,2565.0,19600],["2019-06-14",2565.0,2660.0,2565.0,2660.0,25700],["2019-06-17",2565.0,2660.0,2565.0,2660.0,6300],["2019-06-18",2565.0,2565.0,2565.0,2565.0,3000],["2019-06-19",2565.0,2660.0,2565.0,2660.0,6600],["2019-06-20",2565.0,2660.0,2565.0,2565.0,96700],["2019-06-21",2565.0,2565.0,2565.0,2565.0,14200],["2019-06-24",2660.0,2660.0,2565.0,2565.0,30700],["2019-06-25",2565.0,2565.0,2565.0,2565.0,67600],["2019-06-26",2565.0,2565.0,2565.0,2565.0,10200],["2019-06-27",2565.0,2565.0,2565.0,2565.0,38200],["2019-06-28",2565.0,2565.0,2565.0,2565.0,32600],["2019-07-01",2565.0,2565.0,2565.0,2565.0,23800],["2019-07-02",2565.0,2565.0,2565.0,2565.0,41200],["2019-07-03",2565.0,2660.0,2470.0,2660.0,8400],["2019-07-04",2565.0,2565.0,2565.0,2565.0,10500],["2019-07-05",2565.0,2565.0,2565.0,2565.0,17200],["2019-07-08",2565.0,2565.0,2470.0,2565.0,45500],["2019-07-09",2660.0,2660.0,2565.0,2565.0,41500],["2019-07-10",2660.0,2660.0,2565.0,2565.0,15500],["2019-07-11",2565.0,2565.0,2565.0,2565.0,45000],["2019-07-12",2565.0,2565.0,2565.0,2565.0,6000],["2019-07-15",2565.0,2660.0,2565.0,2660.0,2100],["2019-07-16",2660.0,2660.0,2565.0,2565.0,31500],["2019-07-17",2565.0,2565.0,2565.0,2565.0,151600],["2019-07-18",2565.0,2660.0,2565.0,2660.0,128200],["2019-07-19",2565.0,2660.0,2565.0,2565.0,13500],["2019-07-22",2565.0,2565.0,2565.0,2565.0,16300],["2019-07-23",2565.0,2565.0,2565.0,2565.0,16400],["2019-07-24",2565.0,2565.0,2565.0,2565.0,58000],["2019-07-25",2565.0,2565.0,2565.0,2565.0,198000],["2019-07-26",2565.0,2565.0,2565.0,2565.0,37000],["2019-07-29",2565.0,2565.0,2470.0,2565.0,9100],["2019-07-30",2565.0,2565.0,2470.0,2470.0,5400],["2019-07-31",2470.0,2565.0,2470.0,2565.0,11700],["2019-08-01",2565.0,2565.0,2375.0,2565.0,42100],["2019-08-02",2470.0,2565.0,2470.0,2565.0,10400],["2019-08-05",2470.0,2565.0,2375.0,2470.0,70300],["2019-08-06",2470.0,2470.0,2470.0,2470.0,30600],["2019-08-07",2470.0,2470.0,2470.0,2470.0,298700],["2019-08-08",2470.0,2470.0,2470.0,2470.0,33700],["2019-08-09",2470.0,2470.0,2375.0,2470.0,11800],["2019-08-12",2470.0,2470.0,2470.0,2470.0,15000],["2019-08-13",2375.0,2375.0,2375.0,2375.0,27200],["2019-08-14",2375.0,2470.0,2375.0,2375.0,16000],["2019-08-15",2375.0,2375.0,2375.0,2375.0,6400],["2019-08-16",2375.0,2470.0,2375.0,2470.0,26700],["2019-08-19",2470.0,2470.0,2375.0,2470.0,6200],["2019-08-20",2470.0,2470.0,2470.0,2470.0,0],["2019-08-21",2375.0,2470.0,2375.0,2470.0,21300],["2019-08-22",2375.0,2470.0,2375.0,2470.0,11600],["2019-08-23",2470.0,2470.0,2375.0,2375.0,2900],["2019-08-26",2470.0,2470.0,2375.0,2375.0,800],["2019-08-27",2470.0,2470.0,2375.0,2470.0,40100],["2019-08-28",2375.0,2470.0,2375.0,2470.0,59600],["2019-08-29",2375.0,2470.0,2375.0,2375.0,100400],["2019-08-30",2375.0,2375.0,2280.0,2375.0,97700],["2019-09-03",2375.0,2375.0,2375.0,2375.0,1200],["2019-09-04",2375.0,2375.0,2280.0,2375.0,5000],["2019-09-05",2280.0,2280.0,2280.0,2280.0,100],["2019-09-06",2375.0,2375.0,2375.0,2375.0,200],["2019-09-09",2280.0,2280.0,2280.0,2280.0,36800],["2019-09-10",2280.0,2375.0,2280.0,2375.0,40100],["2019-09-11",2375.0,2375.0,2375.0,2375.0,200],["2019-09-12",2375.0,2375.0,2375.0,2375.0,100],["2019-09-13",2375.0,2375.0,2375.0,2375.0,36700],["2019-09-16",2280.0,2280.0,2280.0,2280.0,50500],["2019-09-17",2280.0,2375.0,2280.0,2375.0,2100],["2019-09-18",2280.0,2375.0,2280.0,2375.0,5100],["2019-09-19",2185.0,2375.0,2185.0,2375.0,12000],["2019-09-20",2375.0,2375.0,2280.0,2280.0,41400],["2019-09-23",2280.0,2280.0,2185.0,2185.0,17000],["2019-09-24",2280.0,2375.0,2280.0,2375.0,82800],["2019-09-25",2280.0,2280.0,2280.0,2280.0,38000],["2019-09-26",2185.0,2280.0,2185.0,2280.0,15100],["2019-09-27",2280.0,2280.0,2280.0,2280.0,67200],["2019-09-30",2280.0,2280.0,2280.0,2280.0,34200],["2019-10-01",2280.0,2280.0,2185.0,2280.0,15200],["2019-10-02",2280.0,2280.0,2280.0,2280.0,300],["2019-10-03",2280.0,2280.0,2185.0,2185.0,22600],["2019-10-04",2185.0,2280.0,2185.0,2280.0,15100],["2019-10-07",2185.0,2185.0,2185.0,2185.0,19500],["2019-10-08",2185.0,2185.0,2185.0,2185.0,100],["2019-10-09",2185.0,2280.0,2185.0,2280.0,200],["2019-10-10",2280.0,2280.0,2280.0,2280.0,0],["2019-10-11",2185.0,2185.0,2185.0,2185.0,38000],["2019-10-14",2185.0,2185.0,2185.0,2185.0,2000],["2019-10-15",2280.0,2280.0,2185.0,2280.0,4900],["2019-10-16",2280.0,2280.0,2185.0,2185.0,5900],["2019-10-17",2280.0,2280.0,2185.0,2185.0,2400],["2019-10-18",2185.0,2280.0,2185.0,2280.0,10600],["2019-10-21",2185.0,2280.0,2185.0,2280.0,62300],["2019-10-22",2280.0,2280.0,2185.0,2280.0,4400],["2019-10-23",2185.0,2185.0,2090.0,2090.0,83100],["2019-10-24",2185.0,2280.0,2185.0,2280.0,30500],["2019-10-25",2185.0,2280.0,2185.0,2280.0,29500],["2019-10-28",2185.0,2280.0,2090.0,2280.0,18100],["2019-10-29",2185.0,2185.0,2090.0,2185.0,15200],["2019-10-30",2185.0,2185.0,2090.0,2185.0,9900],["2019-10-31",2185.0,2185.0,2090.0,2090.0,3700],["2019-11-01",2090.0,2185.0,2090.0,2185.0,8900],["2019-11-04",2090.0,2185.0,2090.0,2090.0,52400],["2019-11-05",2090.0,2090.0,1995.0,1995.0,16500],["2019-11-06",2090.0,2090.0,1995.0,2090.0,59800],["2019-11-07",2090.0,2185.0,2090.0,2090.0,32100],["2019-11-08",2185.0,2185.0,2090.0,2090.0,500],["2019-11-11",2090.0,2090.0,2090.0,2090.0,20000],["2019-11-12",2090.0,2090.0,1995.0,1995.0,113500],["2019-11-13",2090.0,2090.0,2090.0,2090.0,100],["2019-11-14",1995.0,2090.0,1900.0,2090.0,8900],["2019-11-15",1995.0,2090.0,1900.0,1995.0,27500],["2019-11-18",1995.0,1995.0,1900.0,1995.0,31200],["2019-11-19",1900.0,1900.0,1900.0,1900.0,24500],["2019-11-20",1900.0,1900.0,1805.0,1900.0,51100],["2019-11-21",1900.0,1995.0,1900.0,1900.0,63500],["2019-11-22",1900.0,1900.0,1900.0,1900.0,31300],["2019-11-25",1900.0,1900.0,1900.0,1900.0,76500],["2019-11-26",1900.0,1900.0,1900.0,1900.0,31800],["2019-11-27",1805.0,1900.0,1805.0,1900.0,77100],["2019-11-28",1805.0,1900.0,1805.0,1900.0,55000],["2019-11-29",1805.0,1805.0,1805.0,1805.0,16500],["2019-12-02",1805.0,1900.0,1805.0,1900.0,9200],["2019-12-03",1805.0,1900.0,1710.0,1710.0,25700],["2019-12-04",1805.0,1805.0,1805.0,1805.0,54700],["2019-12-05",1900.0,1900.0,1805.0,1900.0,9900],["2019-12-06",1900.0,1900.0,1805.0,1805.0,57100],["2019-12-09",1900.0,1900.0,1900.0,1900.0,100],["2019-12-10",1805.0,1900.0,1805.0,1900.0,48600],["2019-12-11",1900.0,1900.0,1900.0,1900.0,19100],["2019-12-12",1805.0,1900.0,1805.0,1900.0,50900],["2019-12-13",1900.0,1900.0,1805.0,1805.0,92500],["2019-12-16",1805.0,1900.0,1805.0,1900.0,11600],["2019-12-17",1805.0,1805.0,1805.0,1805.0,34500],["2019-12-18",1805.0,1805.0,1805.0,1805.0,23300],["2019-12-19",1805.0,1805.0,1805.0,1805.0,15500],["2019-12-20",1805.0,1805.0,1805.0,1805.0,56000],["2019-12-23",1805.0,1805.0,1805.0,1805.0,12100],["2019-12-24",1900.0,1900.0,1900.0,1900.0,154600],["2019-12-25",1995.0,2090.0,1995.0,2090.0,82800],["2019-12-26",2280.0,2280.0,2090.0,2090.0,140900],["2019-12-27",1995.0,1995.0,1995.0,1995.0,39500],["2019-12-30",1995.0,1995.0,1995.0,1995.0,166900],["2019-12-31",1995.0,1995.0,1900.0,1900.0,47800],["2020-01-02",1900.0,1900.0,1900.0,1900.0,15900],["2020-01-03",1995.0,1995.0,1805.0,1900.0,13500],["2020-01-06",1900.0,1900.0,1805.0,1805.0,7000],["2020-01-07",1900.0,1900.0,1805.0,1900.0,11100],["2020-01-08",1805.0,1805.0,1805.0,1805.0,5600],["2020-01-09",1805.0,1900.0,1805.0,1900.0,10200],["2020-01-10",1805.0,1900.0,1805.0,1900.0,14900],["2020-01-13",1900.0,1900.0,1805.0,1900.0,4300],["2020-01-14",1805.0,1900.0,1805.0,1900.0,4100],["2020-01-15",1900.0,1995.0,1900.0,1900.0,288700],["2020-01-16",1900.0,1900.0,1900.0,1900.0,98200],["2020-01-17",1900.0,1900.0,1900.0,1900.0,4000],["2020-01-20",1805.0,1900.0,1805.0,1900.0,46000],["2020-01-21",1900.0,1900.0,1900.0,1900.0,49500],["2020-01-22",1900.0,1900.0,1805.0,1900.0,17300],["2020-01-30",1900.0,1900.0,1900.0,1900.0,20600],["2020-01-31",1805.0,1805.0,1805.0,1805.0,58500],["2020-02-03",1805.0,1805.0,1710.0,1710.0,129200],["2020-02-04",1710.0,1805.0,1710.0,1805.0,22900],["2020-02-05",1805.0,1805.0,1805.0,1805.0,0],["2020-02-06",1805.0,1900.0,1805.0,1900.0,1600],["2020-02-07",1805.0,1900.0,1805.0,1900.0,15800],["2020-02-10",1805.0,1805.0,1805.0,1805.0,3100],["2020-02-11",1900.0,1900.0,1900.0,1900.0,100],["2020-02-12",1805.0,1805.0,1805.0,1805.0,3100],["2020-02-13",1900.0,1900.0,1805.0,1805.0,4300],["2020-02-14",1900.0,1900.0,1900.0,1900.0,169800],["2020-02-17",2090.0,2090.0,1995.0,1995.0,468700],["2020-02-18",2090.0,2185.0,2090.0,2185.0,269300],["2020-02-19",2280.0,2375.0,2185.0,2375.0,455700],["2020-02-20",2280.0,2280.0,2185.0,2185.0,191800],["2020-02-21",2090.0,2185.0,1995.0,1995.0,476200],["2020-02-24",2090.0,2090.0,1900.0,1900.0,464500],["2020-02-25",1805.0,1900.0,1805.0,1900.0,32900],["2020-02-26",1900.0,1995.0,1805.0,1995.0,188500],["2020-02-27",1900.0,1995.0,1900.0,1900.0,10200],["2020-02-28",1900.0,1900.0,1900.0,1900.0,86300],["2020-03-02",1900.0,1995.0,1900.0,1995.0,49800],["2020-03-03",1995.0,2090.0,1995.0,2090.0,36300],["2020-03-04",1995.0,2185.0,1995.0,2090.0,165220],["2020-03-05",2090.0,2185.0,1995.0,2090.0,49500],["2020-03-06",1995.0,2090.0,1900.0,1900.0,182900],["2020-03-09",1900.0,1900.0,1805.0,1900.0,189500],["2020-03-10",1805.0,1995.0,1805.0,1900.0,81100],["2020-03-11",1995.0,2090.0,1900.0,1900.0,314700],["2020-03-12",1900.0,1995.0,1805.0,1900.0,542100],["2020-03-13",1900.0,1995.0,1805.0,1900.0,240700],["2020-03-16",1900.0,1995.0,1900.0,1900.0,48500],["2020-03-17",1995.0,2090.0,1900.0,1995.0,354500],["2020-03-18",2090.0,2185.0,2090.0,2185.0,559400],["2020-03-19",2280.0,2375.0,2185.0,2185.0,383200],["2020-03-20",2090.0,2185.0,2090.0,2185.0,117500],["2020-03-23",2090.0,2090.0,1995.0,1995.0,164200],["2020-03-24",1805.0,1900.0,1805.0,1900.0,132900],["2020-03-25",1900.0,2090.0,1900.0,2090.0,315600],["2020-03-26",1995.0,2185.0,1995.0,2185.0,107600],["2020-03-27",2090.0,2185.0,2090.0,2185.0,126600],["2020-03-30",2090.0,2185.0,1995.0,1995.0,142800],["2020-03-31",2185.0,2185.0,1900.0,2090.0,214300],["2020-04-01",2090.0,2185.0,2090.0,2090.0,188100],["2020-04-03",2090.0,2185.0,2090.0,2185.0,223100],["2020-04-06",2185.0,2375.0,2185.0,2375.0,769500],["2020-04-07",2470.0,2565.0,2375.0,2470.0,575700],["2020-04-08",2470.0,2470.0,2280.0,2470.0,92100],["2020-04-09",2280.0,2375.0,2280.0,2280.0,374600],["2020-04-10",2185.0,2185.0,2090.0,2090.0,303500],["2020-04-13",2090.0,2185.0,2090.0,2090.0,53400],["2020-04-14",2090.0,2185.0,2090.0,2185.0,18800],["2020-04-15",2185.0,2185.0,2090.0,2185.0,40800],["2020-04-16",2185.0,2280.0,2090.0,2280.0,54000],["2020-04-17",2280.0,2280.0,2185.0,2185.0,26200],["2020-04-20",2280.0,2280.0,2185.0,2280.0,81300],["2020-04-21",2280.0,2280.0,2090.0,2185.0,107600],["2020-04-22",2090.0,2280.0,2090.0,2280.0,170500],["2020-04-23",2280.0,2280.0,2090.0,2185.0,38800],["2020-04-24",2185.0,2375.0,2090.0,2375.0,249100],["2020-04-27",2375.0,2470.0,2280.0,2470.0,254800],["2020-04-28",2375.0,2470.0,2375.0,2375.0,137300],["2020-04-29",2375.0,2470.0,2280.0,2470.0,258400],["2020-05-04",2470.0,2470.0,2280.0,2280.0,75600],["2020-05-05",2375.0,2375.0,2280.0,2375.0,85200],["2020-05-06",2375.0,2470.0,2375.0,2470.0,183200],["2020-05-07",2470.0,2470.0,2280.0,2470.0,1175900],["2020-05-08",2470.0,2470.0,2280.0,2375.0,476100],["2020-05-11",2375.0,2375.0,2280.0,2375.0,192800],["2020-05-12",2375.0,2470.0,2280.0,2470.0,268800],["2020-05-13",2375.0,2470.0,2375.0,2375.0,583700],["2020-05-14",2375.0,2470.0,2375.0,2470.0,44200],["2020-05-15",2375.0,2470.0,2280.0,2375.0,41100],["2020-05-18",2375.0,2470.0,2375.0,2470.0,25400],["2020-05-19",2375.0,2470.0,2375.0,2470.0,33300],["2020-05-20",2375.0,2375.0,2280.0,2375.0,220700],["2020-05-21",2280.0,2375.0,2280.0,2375.0,41200],["2020-05-22",2375.0,2375.0,2280.0,2375.0,69700],["2020-05-25",2280.0,2375.0,2280.0,2375.0,39800],["2020-05-26",2280.0,2280.0,2280.0,2280.0,54800],["2020-05-27",2185.0,2185.0,2185.0,2185.0,112200],["2020-05-28",2185.0,2280.0,2185.0,2185.0,66300],["2020-05-29",2280.0,2280.0,2185.0,2280.0,61700],["2020-06-01",2280.0,2470.0,2185.0,2185.0,287900],["2020-06-02",2280.0,2375.0,2280.0,2375.0,55600],["2020-06-03",2375.0,2375.0,2280.0,2375.0,27100],["2020-06-04",2375.0,2375.0,2280.0,2280.0,99100],["2020-06-05",2375.0,2375.0,2185.0,2280.0,82800],["2020-06-08",2280.0,2470.0,2280.0,2375.0,174900],["2020-06-09",2375.0,2470.0,2375.0,2470.0,281400],["2020-06-10",2470.0,2470.0,2375.0,2470.0,19000],["2020-06-11",2470.0,2660.0,2470.0,2470.0,193100],["2020-06-12",2375.0,2470.0,2280.0,2375.0,62700],["2020-06-15",2375.0,2470.0,2280.0,2280.0,121200],["2020-06-16",2280.0,2375.0,2280.0,2375.0,25600],["2020-06-17",2375.0,2375.0,2280.0,2280.0,59500],["2020-06-18",2280.0,2375.0,2185.0,2280.0,39200],["2020-06-19",2375.0,2375.0,2280.0,2280.0,6700],["2020-06-22",2280.0,2375.0,2280.0,2375.0,74800],["2020-06-23",2375.0,2375.0,2280.0,2375.0,5300],["2020-06-24",2280.0,2280.0,2280.0,2280.0,47400],["2020-06-25",2375.0,2375.0,2280.0,2375.0,8100],["2020-06-26",2280.0,2375.0,2280.0,2375.0,12200],["2020-06-29",2280.0,2375.0,2185.0,2185.0,33800],["2020-06-30",2280.0,2280.0,2185.0,2280.0,32500],["2020-07-01",2280.0,2375.0,2280.0,2375.0,2600],["2020-07-02",2280.0,2375.0,2280.0,2280.0,11800],["2020-07-03",2280.0,2280.0,2280.0,2280.0,5600],["2020-07-06",2280.0,2375.0,2185.0,2280.0,383700],["2020-07-07",2280.0,2375.0,2280.0,2280.0,15600],["2020-07-08",2375.0,2375.0,2280.0,2280.0,5100],["2020-07-09",2280.0,2375.0,2280.0,2280.0,65500],["2020-07-10",2375.0,2375.0,2280.0,2375.0,22600],["2020-07-13",2280.0,2375.0,2280.0,2280.0,16800],["2020-07-14",2280.0,2280.0,2280.0,2280.0,3000],["2020-07-15",2280.0,2280.0,2280.0,2280.0,3000],["2020-07-16",2280.0,2375.0,2185.0,2375.0,33200],["2020-07-17",2280.0,2375.0,2280.0,2375.0,10700],["2020-07-20",2280.0,2280.0,2280.0,2280.0,600],["2020-07-21",2280.0,2280.0,2185.0,2280.0,10400],["2020-07-22",2185.0,2280.0,2185.0,2280.0,5600],["2020-07-23",2185.0,2280.0,2185.0,2280.0,4500],["2020-07-24",2185.0,2185.0,2185.0,2185.0,20800],["2020-07-27",2090.0,2090.0,1995.0,2090.0,42400],["2020-07-28",2090.0,2185.0,2090.0,2185.0,32600],["2020-07-29",2090.0,2090.0,1995.0,2090.0,800],["2020-07-30",2090.0,2090.0,2090.0,2090.0,0],["2020-07-31",1995.0,1995.0,1995.0,1995.0,12000],["2020-08-03",2090.0,2090.0,2090.0,2090.0,3000],["2020-08-04",2090.0,2185.0,2090.0,2185.0,27100],["2020-08-05",2185.0,2185.0,2185.0,2185.0,1000],["2020-08-06",2185.0,2185.0,2185.0,2185.0,0],["2020-08-07",2185.0,2185.0,2185.0,2185.0,5900],["2020-08-10",2185.0,2280.0,2090.0,2090.0,19000],["2020-08-11",1995.0,2185.0,1995.0,2185.0,3900],["2020-08-12",2090.0,2090.0,2090.0,2090.0,17500],["2020-08-13",2185.0,2185.0,2185.0,2185.0,200],["2020-08-14",2185.0,2185.0,2090.0,2185.0,12500],["2020-08-17",2090.0,2185.0,2090.0,2185.0,2600],["2020-08-18",2090.0,2185.0,2090.0,2185.0,10100],["2020-08-19",2090.0,2185.0,2090.0,2185.0,101100],["2020-08-20",2090.0,2090.0,2090.0,2090.0,2100],["2020-08-21",2185.0,2185.0,2090.0,2090.0,58100],["2020-08-24",2185.0,2185.0,2090.0,2185.0,59900],["2020-08-25",2185.0,2185.0,2090.0,2090.0,82300],["2020-08-26",2185.0,2185.0,2185.0,2185.0,100],["2020-08-27",2090.0,2185.0,2090.0,2185.0,191300],["2020-08-28",2280.0,2375.0,2185.0,2375.0,313300],["2020-08-31",2470.0,2470.0,2280.0,2375.0,127300],["2020-09-01",2280.0,2375.0,2280.0,2280.0,79200],["2020-09-03",2375.0,2375.0,2280.0,2280.0,143300],["2020-09-04",2280.0,2375.0,2185.0,2280.0,73000],["2020-09-07",2185.0,2375.0,2185.0,2280.0,71000],["2020-09-08",2280.0,2375.0,2280.0,2280.0,50900],["2020-09-09",2280.0,2375.0,2280.0,2375.0,30100],["2020-09-10",2375.0,2375.0,2185.0,2280.0,82000],["2020-09-11",2280.0,2375.0,2280.0,2280.0,73400],["2020-09-14",2375.0,2375.0,2185.0,2280.0,83200],["2020-09-15",2280.0,2375.0,2280.0,2280.0,51000],["2020-09-16",2280.0,2375.0,2280.0,2375.0,10400],["2020-09-17",2375.0,2375.0,2280.0,2280.0,105400],["2020-09-18",2185.0,2375.0,2185.0,2280.0,13600],["2020-09-21",2280.0,2375.0,2280.0,2280.0,35600],["2020-09-22",2280.0,2375.0,2280.0,2280.0,14900],["2020-09-23",2375.0,2375.0,2280.0,2280.0,2700],["2020-09-24",2185.0,2280.0,2185.0,2280.0,19800],["2020-09-25",2375.0,2375.0,2185.0,2280.0,24100],["2020-09-28",2185.0,2280.0,2185.0,2280.0,5200],["2020-09-29",2280.0,2280.0,2185.0,2185.0,67600],["2020-09-30",2185.0,2280.0,2185.0,2280.0,15700],["2020-10-01",2185.0,2280.0,2185.0,2185.0,21200],["2020-10-02",2185.0,2280.0,2090.0,2185.0,53100],["2020-10-05",2185.0,2280.0,2090.0,2280.0,115500],["2020-10-06",2280.0,2280.0,2185.0,2280.0,35400],["2020-10-07",2280.0,2375.0,2185.0,2280.0,247900],["2020-10-08",2280.0,2375.0,2280.0,2375.0,13500],["2020-10-09",2280.0,2375.0,2280.0,2280.0,131300],["2020-10-12",2280.0,2375.0,2185.0,2280.0,19600],["2020-10-13",2185.0,2280.0,2185.0,2185.0,15100],["2020-10-14",2280.0,2280.0,2185.0,2185.0,8800],["2020-10-15",2185.0,2280.0,2185.0,2280.0,43400],["2020-10-16",2280.0,2280.0,2185.0,2185.0,52700],["2020-10-19",2185.0,2185.0,2090.0,2090.0,6900],["2020-10-20",2185.0,2280.0,2090.0,2185.0,82100],["2020-10-21",2185.0,2185.0,2090.0,2185.0,21200],["2020-10-22",2185.0,2185.0,2185.0,2185.0,39500],["2020-10-23",2185.0,2280.0,2185.0,2280.0,4800],["2020-10-26",2185.0,2280.0,2185.0,2185.0,10600],["2020-10-27",2185.0,2280.0,2090.0,2185.0,23800],["2020-10-28",2090.0,2185.0,2090.0,2185.0,11500],["2020-10-29",2090.0,2185.0,2090.0,2185.0,38100],["2020-10-30",2185.0,2280.0,2185.0,2185.0,10600],["2020-11-02",2185.0,2280.0,2185.0,2185.0,26600],["2020-11-03",2280.0,2280.0,2185.0,2280.0,17200],["2020-11-04",2185.0,2185.0,2090.0,2185.0,5200],["2020-11-05",2185.0,2280.0,2185.0,2280.0,3600],["2020-11-06",2185.0,2280.0,2185.0,2280.0,14700],["2020-11-09",2185.0,2280.0,2185.0,2280.0,20400],["2020-11-10",2280.0,2280.0,2185.0,2185.0,45900],["2020-11-11",2185.0,2280.0,2185.0,2280.0,22100],["2020-11-12",2280.0,2280.0,2090.0,2090.0,1100],["2020-11-13",2280.0,2280.0,2090.0,2280.0,10100],["2020-11-16",2185.0,2280.0,2185.0,2280.0,500],["2020-11-17",2185.0,2280.0,2185.0,2185.0,69500],["2020-11-18",2090.0,2185.0,2090.0,2185.0,11200],["2020-11-19",2185.0,2280.0,2185.0,2185.0,75900],["2020-11-20",2280.0,2280.0,2185.0,2280.0,45100],["2020-11-23",2280.0,2280.0,2185.0,2185.0,9000],["2020-11-24",2280.0,2280.0,2185.0,2185.0,76600],["2020-11-25",2185.0,2375.0,2185.0,2375.0,82500],["2020-11-26",2375.0,2375.0,2185.0,2375.0,67800],["2020-11-27",2280.0,2280.0,2185.0,2280.0,28600],["2020-11-30",2280.0,2280.0,2280.0,2280.0,200],["2020-12-01",2185.0,2280.0,2185.0,2185.0,68800],["2020-12-02",2185.0,2280.0,2185.0,2280.0,15500],["2020-12-03",2280.0,2280.0,2185.0,2280.0,3700],["2020-12-04",2280.0,2280.0,2280.0,2280.0,100],["2020-12-07",2280.0,2280.0,2185.0,2280.0,8600],["2020-12-08",2185.0,2280.0,2185.0,2280.0,46400],["2020-12-09",2280.0,2280.0,2185.0,2280.0,46300],["2020-12-10",2185.0,2280.0,2185.0,2185.0,149400],["2020-12-11",2280.0,2280.0,2090.0,2280.0,71200],["2020-12-14",2185.0,2280.0,2185.0,2280.0,40500],["2020-12-15",2280.0,2375.0,2185.0,2280.0,149600],["2020-12-16",2280.0,2470.0,2280.0,2470.0,328800],["2020-12-17",2565.0,2660.0,2565.0,2660.0,355700],["2020-12-18",2850.0,2850.0,2755.0,2850.0,307800],["2020-12-21",2945.0,3040.0,2755.0,2850.0,175408],["2020-12-22",2850.0,2850.0,2660.0,2850.0,167000],["2020-12-23",2755.0,2850.0,2660.0,2850.0,109700],["2020-12-24",2850.0,2850.0,2565.0,2660.0,323500],["2020-12-25",2755.0,2755.0,2565.0,2755.0,33600],["2020-12-28",2755.0,2850.0,2660.0,2660.0,121200],["2020-12-29",2660.0,2660.0,2470.0,2565.0,115000],["2020-12-30",2565.0,2755.0,2565.0,2755.0,214200],["2020-12-31",2850.0,2945.0,2755.0,2945.0,246300],["2021-01-04",2945.0,3040.0,2755.0,2945.0,182400],["2021-01-05",2850.0,3135.0,2755.0,3040.0,142600],["2021-01-06",3040.0,3040.0,2755.0,2755.0,185600],["2021-01-07",2755.0,2945.0,2755.0,2945.0,51700],["2021-01-08",2850.0,3040.0,2850.0,2945.0,83400],["2021-01-11",2945.0,3040.0,2850.0,2850.0,109500],["2021-01-12",2850.0,2945.0,2850.0,2945.0,153100],["2021-01-13",2945.0,3135.0,2945.0,3135.0,242800],["2021-01-14",3135.0,3135.0,2945.0,3040.0,175000],["2021-01-15",3040.0,3325.0,3040.0,3325.0,388900],["2021-01-18",3325.0,3610.0,3325.0,3610.0,144900],["2021-01-19",3705.0,3895.0,3325.0,3325.0,254000],["2021-01-20",3230.0,3230.0,3040.0,3230.0,440700],["2021-01-21",3040.0,3420.0,3040.0,3420.0,106200],["2021-01-22",3420.0,3515.0,3230.0,3325.0,263600],["2021-01-25",3325.0,3420.0,3230.0,3230.0,277000],["2021-01-26",3135.0,3230.0,3040.0,3135.0,96800],["2021-01-27",3040.0,3135.0,2850.0,2850.0,430000],["2021-01-28",2850.0,2850.0,2565.0,2565.0,420000],["2021-01-29",2470.0,2755.0,2375.0,2660.0,139600],["2021-02-01",2660.0,2660.0,2470.0,2470.0,134210],["2021-02-02",2375.0,2565.0,2375.0,2375.0,109100],["2021-02-03",2470.0,2565.0,2375.0,2565.0,178100],["2021-02-04",2660.0,2755.0,2660.0,2755.0,332000],["2021-02-05",2850.0,2945.0,2850.0,2850.0,119800],["2021-02-08",2850.0,2945.0,2565.0,2660.0,182400],["2021-02-09",2660.0,2850.0,2565.0,2850.0,85400],["2021-02-17",2945.0,2945.0,2755.0,2755.0,24500],["2021-02-18",2850.0,2945.0,2850.0,2945.0,173300],["2021-02-19",2850.0,2945.0,2850.0,2945.0,96400],["2021-02-22",2945.0,2945.0,2755.0,2850.0,145700],["2021-02-23",2850.0,2945.0,2755.0,2945.0,102200],["2021-02-24",2945.0,2945.0,2850.0,2945.0,93800],["2021-02-25",2945.0,2945.0,2755.0,2850.0,135500],["2021-02-26",2755.0,2945.0,2755.0,2945.0,61200],["2021-03-01",2945.0,3040.0,2850.0,2945.0,230400],["2021-03-02",3040.0,3135.0,2945.0,3135.0,394600],["2021-03-03",3135.0,3230.0,3040.0,3230.0,254300],["2021-03-04",3325.0,3325.0,3135.0,3230.0,336200],["2021-03-05",3230.0,3420.0,3135.0,3420.0,246600],["2021-03-08",3515.0,3705.0,3515.0,3705.0,697100],["2021-03-09",3800.0,3990.0,3705.0,3705.0,558600],["2021-03-10",3705.0,3705.0,3610.0,3610.0,193000],["2021-03-11",3515.0,3705.0,3325.0,3515.0,414600],["2021-03-12",3515.0,3800.0,3515.0,3515.0,430800],["2021-03-15",3515.0,3800.0,3515.0,3800.0,364806],["2021-03-16",3895.0,3895.0,3800.0,3800.0,233200],["2021-03-17",3895.0,3990.0,3800.0,3895.0,127900],["2021-03-18",3895.0,3895.0,3705.0,3800.0,357300],["2021-03-19",3800.0,4180.0,3800.0,3895.0,912300],["2021-03-22",3800.0,4275.0,3800.0,4180.0,423910],["2021-03-23",4180.0,4560.0,4180.0,4560.0,1131800],["2021-03-24",4655.0,4940.0,4655.0,4940.0,218100],["2021-03-25",5035.0,5415.0,5035.0,5415.0,1946400],["2021-03-26",5890.0,5890.0,5035.0,5890.0,2337000],["2021-03-29",5890.0,6365.0,5320.0,5510.0,1882800],["2021-03-30",5510.0,5985.0,5035.0,5985.0,3577700],["2021-03-31",6080.0,6555.0,5985.0,6555.0,3222300],["2021-04-01",6650.0,7125.0,6460.0,6935.0,1316900],["2021-04-02",6935.0,7220.0,6270.0,6270.0,4367300],["2021-04-05",6270.0,6555.0,5700.0,6460.0,1493400],["2021-04-06",6460.0,6745.0,6175.0,6365.0,1195600],["2021-04-07",6270.0,6460.0,5985.0,6175.0,1148900],["2021-04-08",6175.0,6365.0,5985.0,6270.0,937100],["2021-04-09",6175.0,6840.0,6175.0,6840.0,2128400],["2021-04-12",6840.0,7125.0,6365.0,6460.0,1225700],["2021-04-13",6175.0,6650.0,6175.0,6555.0,1371100],["2021-04-14",6365.0,6555.0,5985.0,6365.0,1226300],["2021-04-15",6365.0,6745.0,6080.0,6270.0,4085000],["2021-04-16",6270.0,6270.0,5700.0,6175.0,1011900],["2021-04-19",6175.0,6175.0,5700.0,5700.0,617000],["2021-04-20",5700.0,6270.0,5130.0,6270.0,2548200],["2021-04-22",6650.0,6650.0,5985.0,5985.0,1159900],["2021-04-23",5985.0,5985.0,5510.0,5985.0,464600],["2021-04-26",5985.0,6175.0,5510.0,5510.0,391600],["2021-04-27",5415.0,5985.0,5225.0,5985.0,3611700],["2021-04-28",6080.0,6365.0,5890.0,6080.0,296600],["2021-04-29",6080.0,6365.0,5700.0,5795.0,158700],["2021-05-04",5700.0,5700.0,5415.0,5510.0,357800],["2021-05-05",5510.0,5890.0,5510.0,5795.0,416800],["2021-05-06",5795.0,5795.0,5510.0,5700.0,287800],["2021-05-07",5605.0,5605.0,5225.0,5320.0,386600],["2021-05-10",5320.0,5700.0,5130.0,5510.0,563200],["2021-05-11",5605.0,5605.0,5320.0,5605.0,390400],["2021-05-12",5510.0,5605.0,5320.0,5605.0,116500],["2021-05-13",5510.0,5605.0,5320.0,5415.0,236500],["2021-05-14",5415.0,5890.0,5415.0,5700.0,2120900],["2021-05-17",6000.0,6000.0,5600.0,5600.0,221900],["2021-05-18",5700.0,5800.0,5500.0,5700.0,220100],["2021-05-19",5600.0,5800.0,5600.0,5700.0,191400],["2021-05-20",5600.0,5700.0,5500.0,5600.0,118600],["2021-05-21",5600.0,5700.0,5500.0,5700.0,162100],["2021-05-24",6200.0,6200.0,5500.0,5500.0,103100],["2021-05-25",5600.0,5700.0,5300.0,5400.0,163900],["2021-05-26",5400.0,5500.0,5200.0,5300.0,305900],["2021-05-27",5300.0,5600.0,5200.0,5300.0,365500],["2021-05-28",5300.0,5300.0,5100.0,5300.0,138800],["2021-05-31",5300.0,5300.0,4800.0,4800.0,708200],["2021-06-01",4800.0,5200.0,4400.0,5200.0,1868900],["2021-06-02",5200.0,5400.0,5100.0,5200.0,119400],["2021-06-03",5200.0,5400.0,5000.0,5400.0,351600],["2021-06-04",5400.0,5400.0,5000.0,5100.0,426200],["2021-06-07",5200.0,5200.0,5000.0,5100.0,235300],["2021-06-08",5000.0,5500.0,4900.0,5100.0,250000],["2021-06-09",5100.0,5200.0,5000.0,5200.0,62200],["2021-06-10",5200.0,5200.0,5000.0,5100.0,58800],["2021-06-11",5100.0,5200.0,5000.0,5000.0,141400],["2021-06-14",5000.0,5000.0,4900.0,4900.0,145000],["2021-06-15",5000.0,5200.0,4900.0,5200.0,1151400],["2021-06-16",5200.0,5200.0,5000.0,5200.0,140000],["2021-06-17",5200.0,5200.0,5000.0,5200.0,104200],["2021-06-18",5100.0,5200.0,5000.0,5100.0,217700],["2021-06-21",5100.0,5300.0,5100.0,5200.0,307600],["2021-06-22",5200.0,5200.0,5100.0,5100.0,75200],["2021-06-23",5100.0,5200.0,5000.0,5100.0,250700],["2021-06-24",5100.0,5100.0,5000.0,5100.0,60200],["2021-06-25",5100.0,5100.0,4900.0,5100.0,73100],["2021-06-28",5100.0,5100.0,5000.0,5100.0,109700],["2021-06-29",5100.0,5100.0,5000.0,5100.0,123600],["2021-06-30",5000.0,5100.0,4900.0,4900.0,72900],["2021-07-01",4900.0,5000.0,4900.0,5000.0,66500],["2021-07-02",4900.0,5000.0,4800.0,4800.0,266500],["2021-07-05",4800.0,4800.0,4500.0,4600.0,178500],["2021-07-06",4600.0,4700.0,4400.0,4600.0,182700],["2021-07-07",4500.0,4500.0,4200.0,4200.0,190200],["2021-07-08",4400.0,4600.0,4300.0,4600.0,335100],["2021-07-09",4700.0,5000.0,4700.0,4800.0,435500],["2021-07-12",4800.0,5100.0,4400.0,4400.0,248400],["2021-07-13",4100.0,4500.0,4100.0,4500.0,107600],["2021-07-14",4600.0,4600.0,4300.0,4600.0,114600],["2021-07-15",4600.0,4600.0,4300.0,4500.0,43500],["2021-07-16",4600.0,4600.0,4300.0,4500.0,156000],["2021-07-19",4300.0,4300.0,4100.0,4200.0,190800],["2021-07-20",4100.0,4300.0,4000.0,4300.0,119600],["2021-07-21",4300.0,4700.0,4300.0,4700.0,521600],["2021-07-22",4800.0,5100.0,4800.0,5100.0,860400],["2021-07-23",5500.0,5600.0,5100.0,5100.0,1049000],["2021-07-26",5000.0,5200.0,4700.0,5200.0,255900],["2021-07-27",5200.0,5200.0,4900.0,5100.0,256200],["2021-07-28",4900.0,5000.0,4700.0,4800.0,305900],["2021-07-29",4800.0,5200.0,4700.0,5200.0,653700],["2021-07-30",5600.0,5600.0,5000.0,5200.0,251800],["2021-08-02",5100.0,5600.0,5100.0,5300.0,788000],["2021-08-03",5300.0,5400.0,5200.0,5400.0,277900],["2021-08-04",5400.0,5500.0,5300.0,5500.0,186100],["2021-08-05",5300.0,5600.0,5300.0,5600.0,487800],["2021-08-06",5600.0,5800.0,5500.0,5500.0,415100],["2021-08-09",5400.0,5600.0,5300.0,5400.0,221100],["2021-08-10",5400.0,5600.0,5400.0,5600.0,292200],["2021-08-11",5600.0,5800.0,5500.0,5800.0,366100],["2021-08-12",5800.0,6300.0,5800.0,6300.0,1609700],["2021-08-13",6300.0,6400.0,5900.0,6000.0,424600],["2021-08-16",6200.0,6300.0,6100.0,6100.0,304900],["2021-08-17",6100.0,6100.0,5900.0,6000.0,391800],["2021-08-18",6000.0,6300.0,6000.0,6100.0,461500],["2021-08-19",6100.0,6300.0,6000.0,6200.0,643100],["2021-08-20",6300.0,6700.0,6000.0,6300.0,1947200],["2021-08-23",6300.0,6800.0,6000.0,6100.0,1991200],["2021-08-24",6300.0,6500.0,5900.0,6000.0,598500],["2021-08-25",6000.0,6000.0,5600.0,6000.0,731300],["2021-08-26",6000.0,6100.0,5800.0,6000.0,377500],["2021-08-27",5900.0,6000.0,5700.0,6000.0,495600],["2021-08-30",6000.0,6300.0,5900.0,6200.0,506500],["2021-08-31",6200.0,6400.0,6100.0,6100.0,644600],["2021-09-01",6100.0,6200.0,6000.0,6100.0,519100],["2021-09-06",6100.0,6700.0,6100.0,6700.0,2167800],["2021-09-07",6900.0,6900.0,6200.0,6400.0,835500],["2021-09-08",6400.0,6700.0,6300.0,6500.0,575000],["2021-09-09",6500.0,6600.0,6300.0,6300.0,421800],["2021-09-10",6300.0,6900.0,6200.0,6900.0,1378600],["2021-09-13",6900.0,7500.0,6900.0,7500.0,2712700],["2021-09-14",8000.0,8200.0,7500.0,8200.0,1770500],["2021-09-15",8400.0,8800.0,7500.0,8200.0,1449700],["2021-09-16",8200.0,8200.0,7700.0,7900.0,1678600],["2021-09-17",7800.0,8600.0,7800.0,8600.0,613300],["2021-09-20",9300.0,9400.0,8700.0,8800.0,1553600],["2021-09-21",8800.0,9200.0,8100.0,9100.0,1306400],["2021-09-22",9100.0,10000.0,8800.0,9600.0,1220600],["2021-09-23",9700.0,10000.0,8700.0,8700.0,1426400],["2021-09-24",8700.0,8700.0,7900.0,7900.0,1447900],["2021-09-27",7900.0,8200.0,7200.0,7200.0,1164400],["2021-09-28",7200.0,7900.0,6600.0,7900.0,928400],["2021-09-29",7900.0,8600.0,7800.0,8300.0,648500],["2021-09-30",8300.0,8800.0,8100.0,8300.0,501400],["2021-10-01",8200.0,8400.0,8000.0,8200.0,710400],["2021-10-04",8200.0,8700.0,8000.0,8500.0,466000],["2021-10-05",8300.0,8600.0,8000.0,8400.0,358300],["2021-10-06",8300.0,8500.0,8200.0,8400.0,539400],["2021-10-07",8400.0,8800.0,8400.0,8500.0,583700],["2021-10-08",8600.0,8800.0,8400.0,8600.0,552900],["2021-10-11",8600.0,8700.0,8400.0,8500.0,434300],["2021-10-12",8500.0,8500.0,8200.0,8200.0,484500],["2021-10-13",8200.0,8300.0,8100.0,8300.0,255300],["2021-10-14",8400.0,8400.0,8100.0,8400.0,343600],["2021-10-15",8400.0,8500.0,8200.0,8200.0,556500],["2021-10-18",8300.0,9000.0,8200.0,9000.0,1100600],["2021-10-19",9400.0,9600.0,9100.0,9300.0,667400],["2021-10-20",9100.0,10200.0,8900.0,9800.0,1276000],["2021-10-21",9800.0,10100.0,9400.0,9700.0,628900],["2021-10-22",9700.0,9900.0,9500.0,9600.0,706500],["2021-10-25",9600.0,9800.0,9200.0,9300.0,612600],["2021-10-26",9300.0,9500.0,9200.0,9500.0,474800],["2021-10-27",9500.0,9600.0,9300.0,9400.0,570700],["2021-10-28",9400.0,9600.0,9200.0,9500.0,492600],["2021-10-29",9500.0,10400.0,9300.0,10100.0,1280500],["2021-11-01",10200.0,10600.0,10100.0,10300.0,656300],["2021-11-02",10200.0,10500.0,10100.0,10500.0,512100],["2021-11-03",10700.0,10700.0,9500.0,9500.0,1107900],["2021-11-04",9500.0,9900.0,9000.0,9500.0,589700],["2021-11-05",9600.0,9800.0,9500.0,9600.0,374400],["2021-11-08",9600.0,9800.0,9500.0,9700.0,368300],["2021-11-09",9900.0,9900.0,9300.0,9500.0,889000],["2021-11-10",9100.0,9700.0,9100.0,9400.0,350500],["2021-11-11",9400.0,9700.0,9400.0,9500.0,652400],["2021-11-12",9600.0,9800.0,9400.0,9700.0,1060500],["2021-11-15",9800.0,10600.0,9700.0,10500.0,2615400],["2021-11-16",10600.0,10700.0,9900.0,10000.0,1534800],["2021-11-17",10000.0,10200.0,9700.0,10200.0,1133302],["2021-11-18",10200.0,11200.0,10100.0,11200.0,3471820],["2021-11-19",11300.0,12300.0,10600.0,11400.0,2484900],["2021-11-22",11400.0,12000.0,11000.0,11200.0,1170100],["2021-11-23",11200.0,11400.0,10100.0,11100.0,1299100],["2021-11-24",10900.0,11500.0,10500.0,10500.0,1077200],["2021-11-25",10500.0,10900.0,10000.0,10400.0,830700],["2021-11-26",10400.0,10800.0,10100.0,10200.0,903100],["2021-11-29",10200.0,10600.0,9500.0,10200.0,1196000],["2021-11-30",10200.0,10600.0,10000.0,10100.0,1099500],["2021-12-01",10100.0,10500.0,9800.0,10400.0,835600],["2021-12-02",10500.0,11000.0,10300.0,10900.0,1130100],["2021-12-03",10900.0,11100.0,10300.0,10300.0,769300],["2021-12-06",10300.0,10300.0,9300.0,9300.0,1343400],["2021-12-07",9600.0,9700.0,8800.0,9600.0,797900],["2021-12-08",9600.0,9800.0,9400.0,9600.0,448100],["2021-12-09",9600.0,9800.0,9400.0,9600.0,405500],["2021-12-10",9600.0,9600.0,9300.0,9400.0,554300],["2021-12-13",9400.0,9800.0,9400.0,9800.0,559400],["2021-12-14",9900.0,10300.0,9800.0,10100.0,781700],["2021-12-15",10200.0,10200.0,9700.0,9700.0,559000],["2021-12-16",9800.0,9800.0,9600.0,9800.0,452000],["2021-12-17",9800.0,10600.0,9700.0,10300.0,1528600],["2021-12-20",10300.0,10500.0,10000.0,10200.0,492400],["2021-12-21",10200.0,10200.0,10000.0,10200.0,771700],["2021-12-22",10200.0,10900.0,10100.0,10500.0,1328900],["2021-12-23",10500.0,10600.0,10100.0,10300.0,1079600],["2021-12-24",10400.0,10700.0,10300.0,10700.0,1047300],["2021-12-27",10800.0,11500.0,10800.0,10900.0,1005200],["2021-12-28",10900.0,11000.0,10700.0,10700.0,771700],["2021-12-29",10800.0,10800.0,10400.0,10500.0,684400],["2021-12-30",10500.0,10500.0,10000.0,10000.0,779700],["2021-12-31",10100.0,10300.0,9900.0,9900.0,629800],["2022-01-04",9900.0,10100.0,9900.0,10000.0,497500],["2022-01-05",10100.0,10100.0,9800.0,9900.0,638800],["2022-01-06",9900.0,10500.0,9700.0,10300.0,1359400],["2022-01-07",10300.0,10400.0,10000.0,10300.0,852700],["2022-01-10",10300.0,11300.0,10000.0,11300.0,3462600],["2022-01-11",11300.0,11300.0,10600.0,10800.0,1197100],["2022-01-12",10800.0,10800.0,9900.0,10100.0,815900],["2022-01-13",10000.0,10100.0,9100.0,9100.0,1602300],["2022-01-14",8700.0,9000.0,8200.0,8800.0,756300],["2022-01-17",8800.0,9100.0,8000.0,8000.0,835300],["2022-01-18",8000.0,8000.0,7200.0,7200.0,845200],["2022-01-19",7200.0,7400.0,6500.0,6500.0,873600],["2022-01-20",6600.0,7100.0,6400.0,7100.0,696600],["2022-01-21",7400.0,7800.0,7400.0,7800.0,505800],["2022-01-24",8300.0,8500.0,7200.0,7200.0,697100],["2022-01-25",7200.0,7900.0,6600.0,7900.0,458300],["2022-01-26",8000.0,8000.0,7400.0,7400.0,218200],["2022-01-27",7500.0,7700.0,7000.0,7200.0,170900],["2022-01-28",7200.0,7500.0,7100.0,7300.0,166400],["2022-02-07",7500.0,8000.0,7500.0,7900.0,229600],["2022-02-08",8000.0,8200.0,7800.0,8100.0,393000],["2022-02-09",8100.0,8300.0,7900.0,8200.0,245700],["2022-02-10",8200.0,8300.0,8000.0,8200.0,244500],["2022-02-11",8100.0,8200.0,8000.0,8100.0,323600],["2022-02-14",8100.0,8100.0,7800.0,7900.0,246300],["2022-02-15",7900.0,8000.0,7800.0,8000.0,120600],["2022-02-16",8000.0,8300.0,8000.0,8300.0,305500],["2022-02-17",8300.0,8400.0,8000.0,8400.0,356100],["2022-02-18",8400.0,8800.0,8300.0,8700.0,465800],["2022-02-21",8700.0,8900.0,8400.0,8900.0,493000],["2022-02-22",8800.0,8800.0,8400.0,8600.0,431700],["2022-02-23",8600.0,8700.0,8600.0,8700.0,234400],["2022-02-24",8700.0,8700.0,7900.0,8200.0,641700],["2022-02-25",8200.0,8500.0,8200.0,8200.0,285900],["2022-02-28",8200.0,8500.0,8200.0,8500.0,293000],["2022-03-01",8500.0,8700.0,8500.0,8600.0,448100],["2022-03-02",8600.0,8700.0,8200.0,8400.0,661400],["2022-03-03",8400.0,8700.0,8400.0,8700.0,499600],["2022-03-04",8700.0,9300.0,8700.0,9000.0,903800],["2022-03-07",9000.0,9600.0,9000.0,9400.0,1107000],["2022-03-08",9500.0,9600.0,9000.0,9100.0,750000],["2022-03-09",9100.0,10000.0,9100.0,10000.0,2637300],["2022-03-10",11000.0,11000.0,10500.0,11000.0,2373900],["2022-03-11",11700.0,12100.0,10500.0,11400.0,4402600],["2022-03-14",11300.0,11300.0,10300.0,10300.0,1663400],["2022-03-15",10000.0,10200.0,9400.0,9900.0,1315700],["2022-03-16",9600.0,10700.0,9600.0,10600.0,1100600],["2022-03-17",10600.0,10600.0,10000.0,10100.0,805400],["2022-03-18",10000.0,10400.0,9800.0,9900.0,857500],["2022-03-21",10000.0,10200.0,9800.0,9900.0,725200],["2022-03-22",10000.0,10400.0,9800.0,10300.0,1181700],["2022-03-23",10300.0,10400.0,10100.0,10100.0,864000],["2022-03-24",10200.0,10600.0,10100.0,10300.0,850400],["2022-03-25",10300.0,10500.0,10100.0,10200.0,848300],["2022-03-28",10200.0,10200.0,9500.0,9600.0,1178800],["2022-03-29",9600.0,9900.0,9600.0,9800.0,605900],["2022-03-30",9700.0,9700.0,9000.0,9200.0,955600],["2022-03-31",9200.0,9400.0,9000.0,9000.0,308700],["2022-04-01",9000.0,9300.0,8800.0,9300.0,591600],["2022-04-04",9600.0,9600.0,9200.0,9400.0,383700],["2022-04-05",9400.0,9400.0,9200.0,9200.0,249500],["2022-04-06",9200.0,9400.0,9100.0,9300.0,281300],["2022-04-07",9300.0,9300.0,9100.0,9200.0,209500],["2022-04-08",9200.0,9200.0,9000.0,9000.0,293800],["2022-04-12",9000.0,9100.0,8100.0,8100.0,457900],["2022-04-13",8100.0,8500.0,8000.0,8500.0,365800],["2022-04-14",8600.0,8600.0,8300.0,8500.0,177500],["2022-04-15",8300.0,8400.0,8100.0,8200.0,302800],["2022-04-18",8000.0,8300.0,7400.0,7400.0,459300],["2022-04-19",7400.0,7500.0,6700.0,6700.0,336800],["2022-04-20",6600.0,7200.0,6100.0,7100.0,505200],["2022-04-21",7100.0,7100.0,6400.0,6400.0,1122700],["2022-04-22",6300.0,6900.0,6100.0,6600.0,322100],["2022-04-25",6500.0,6800.0,6200.0,6300.0,300900],["2022-04-26",6300.0,6600.0,5900.0,6600.0,233600],["2022-04-27",6600.0,6900.0,6300.0,6900.0,249900],["2022-04-28",6900.0,7100.0,6800.0,6900.0,267900],["2022-04-29",6800.0,7100.0,6700.0,6900.0,386600],["2022-05-04",7000.0,7000.0,6600.0,6800.0,306800],["2022-05-05",6800.0,6900.0,6600.0,6900.0,180100],["2022-05-06",6900.0,6900.0,6500.0,6600.0,128900],["2022-05-09",6600.0,6600.0,6000.0,6000.0,304700],["2022-05-10",5900.0,6100.0,5600.0,6100.0,169900],["2022-05-11",6200.0,6300.0,6000.0,6200.0,155100],["2022-05-12",6200.0,6200.0,5600.0,5600.0,191800],["2022-05-13",5400.0,5700.0,5100.0,5100.0,454600],["2022-05-16",5100.0,5600.0,4800.0,5300.0,289200],["2022-05-17",5300.0,5800.0,5200.0,5800.0,212800],["2022-05-18",5900.0,5900.0,5600.0,5700.0,230200],["2022-05-19",5700.0,5700.0,5400.0,5600.0,250000],["2022-05-20",5600.0,5800.0,5500.0,5700.0,113300],["2022-05-23",5700.0,5700.0,5500.0,5600.0,147900],["2022-05-24",5500.0,5600.0,5300.0,5400.0,161300],["2022-05-25",5400.0,5600.0,5300.0,5600.0,237900],["2022-05-26",5600.0,5700.0,5600.0,5700.0,193300],["2022-05-27",5600.0,5800.0,5600.0,5700.0,203700],["2022-05-30",5700.0,6200.0,5600.0,6200.0,469500],["2022-05-31",6300.0,6400.0,6000.0,6000.0,224700],["2022-06-01",6000.0,6000.0,5800.0,5900.0,155300],["2022-06-02",5900.0,5900.0,5600.0,5700.0,271800],["2022-06-03",5700.0,5700.0,5500.0,5600.0,101700],["2022-06-06",5700.0,5800.0,5500.0,5600.0,97200],["2022-06-07",5500.0,5600.0,5300.0,5400.0,149000],["2022-06-08",5500.0,5600.0,5400.0,5500.0,139600],["2022-06-09",5500.0,5800.0,5500.0,5700.0,149500],["2022-06-10",5500.0,5700.0,5500.0,5500.0,113900],["2022-06-13",5500.0,5500.0,5000.0,5100.0,184200],["2022-06-14",5000.0,5100.0,4800.0,4900.0,250100],["2022-06-15",4900.0,5000.0,4500.0,4500.0,327100],["2022-06-16",4500.0,4700.0,4500.0,4600.0,157000],["2022-06-17",4400.0,4600.0,4200.0,4200.0,294800],["2022-06-20",3900.0,4300.0,3800.0,3800.0,281300],["2022-06-21",3800.0,3900.0,3500.0,3700.0,204700],["2022-06-22",3800.0,4000.0,3800.0,4000.0,226000],["2022-06-23",4200.0,4400.0,4200.0,4400.0,170100],["2022-06-24",4500.0,4500.0,4300.0,4500.0,157300],["2022-06-27",4500.0,4700.0,4400.0,4700.0,283000],["2022-06-28",4700.0,4800.0,4400.0,4800.0,320600],["2022-06-29",4800.0,4800.0,4600.0,4700.0,110800],["2022-06-30",4700.0,4700.0,4300.0,4300.0,270200],["2022-07-01",4300.0,4400.0,4100.0,4400.0,197800],["2022-07-04",4500.0,4600.0,4400.0,4500.0,114600],["2022-07-05",4600.0,4600.0,4300.0,4300.0,155500],["2022-07-06",4300.0,4400.0,4200.0,4200.0,82500],["2022-07-07",4200.0,4300.0,4000.0,4200.0,123400],["2022-07-08",4200.0,4400.0,4200.0,4300.0,120900],["2022-07-11",4300.0,4400.0,4200.0,4300.0,130500],["2022-07-12",4300.0,4600.0,4300.0,4600.0,301100],["2022-07-13",4600.0,4800.0,4500.0,4700.0,297300],["2022-07-14",4600.0,4700.0,4500.0,4600.0,109500],["2022-07-15",4600.0,4800.0,4500.0,4600.0,162300],["2022-07-18",4600.0,4700.0,4600.0,4600.0,50400],["2022-07-19",4600.0,4700.0,4500.0,4600.0,58500],["2022-07-20",4600.0,4800.0,4600.0,4800.0,292000],["2022-07-21",4600.0,4800.0,4600.0,4600.0,204700],["2022-07-22",4600.0,4700.0,4500.0,4500.0,148900],["2022-07-25",4500.0,4600.0,4400.0,4400.0,248500],["2022-07-26",4500.0,4500.0,4300.0,4400.0,36000],["2022-07-27",4300.0,4400.0,4100.0,4300.0,225600],["2022-07-28",4300.0,4500.0,4200.0,4400.0,476400],["2022-07-29",4400.0,4500.0,4400.0,4500.0,116100],["2022-08-01",4500.0,4700.0,4400.0,4700.0,505200],["2022-08-02",4700.0,4800.0,4500.0,4700.0,405200],["2022-08-03",4700.0,4800.0,4600.0,4700.0,286200],["2022-08-04",4600.0,4800.0,4600.0,4700.0,313100],["2022-08-05",4700.0,5000.0,4700.0,5000.0,1028600],["2022-08-08",5000.0,5100.0,4800.0,5000.0,232400],["2022-08-09",5000.0,5200.0,4900.0,5100.0,336100],["2022-08-10",5100.0,5100.0,4900.0,5000.0,398300],["2022-08-11",5000.0,5100.0,4800.0,4900.0,518300],["2022-08-12",4900.0,5000.0,4800.0,4900.0,125700],["2022-08-15",4900.0,5100.0,4900.0,5000.0,142400],["2022-08-16",5000.0,5500.0,4900.0,5500.0,1295300],["2022-08-17",5400.0,5500.0,5200.0,5200.0,317500],["2022-08-18",5100.0,5300.0,5100.0,5300.0,171000],["2022-08-19",5300.0,5300.0,5000.0,5100.0,601800],["2022-08-22",5000.0,5100.0,4900.0,4900.0,136000],["2022-08-23",4900.0,5100.0,4800.0,5100.0,306500],["2022-08-24",4900.0,5200.0,4900.0,5200.0,195000],["2022-08-25",5100.0,5300.0,5100.0,5200.0,216800],["2022-08-26",5100.0,5300.0,5000.0,5100.0,192100],["2022-08-29",5100.0,5100.0,4700.0,4800.0,523900],["2022-08-30",4900.0,5000.0,4800.0,4900.0,124800],["2022-08-31",4900.0,4900.0,4800.0,4800.0,63500],["2022-09-05",4800.0,5100.0,4800.0,5000.0,517600],["2022-09-06",5000.0,5100.0,4900.0,4900.0,198300],["2022-09-07",4900.0,5000.0,4600.0,4600.0,347400],["2022-09-08",4600.0,4700.0,4400.0,4400.0,449200],["2022-09-09",4500.0,4500.0,4300.0,4500.0,166700],["2022-09-12",4500.0,4700.0,4500.0,4600.0,286000],["2022-09-13",4600.0,4700.0,4500.0,4600.0,102100],["2022-09-14",4500.0,4500.0,4300.0,4500.0,278800],["2022-09-15",4500.0,4600.0,4400.0,4500.0,148700],["2022-09-16",4400.0,4500.0,4400.0,4400.0,157900],["2022-09-19",4400.0,4400.0,4200.0,4200.0,399300],["2022-09-20",4300.0,4400.0,4100.0,4300.0,224000],["2022-09-21",4300.0,4400.0,4300.0,4300.0,45800],["2022-09-22",4200.0,4300.0,4200.0,4300.0,109000],["2022-09-23",4300.0,4400.0,4200.0,4300.0,535900],["2022-09-26",4300.0,4300.0,4100.0,4200.0,335600],["2022-09-27",4200.0,4400.0,4200.0,4300.0,351600],["2022-09-28",4300.0,4300.0,4100.0,4200.0,184200],["2022-09-29",4200.0,4300.0,4100.0,4200.0,203300],["2022-09-30",4100.0,4100.0,3900.0,4000.0,159500],["2022-10-03",4000.0,4000.0,3600.0,3600.0,315500],["2022-10-04",3600.0,3800.0,3600.0,3600.0,80600],["2022-10-05",3600.0,3800.0,3600.0,3700.0,110800],["2022-10-06",3700.0,3800.0,3400.0,3400.0,196500],["2022-10-07",3300.0,3300.0,3100.0,3100.0,195200],["2022-10-10",3100.0,3200.0,3000.0,3200.0,99700],["2022-10-11",3100.0,3300.0,2900.0,2900.0,124800],["2022-10-12",2900.0,3100.0,2900.0,3100.0,172300],["2022-10-13",3100.0,3200.0,3000.0,3200.0,107800],["2022-10-14",3200.0,3300.0,3100.0,3200.0,196800],["2022-10-17",3200.0,3200.0,3100.0,3200.0,66100],["2022-10-18",3200.0,3300.0,3200.0,3300.0,76500],["2022-10-19",3300.0,3300.0,3100.0,3200.0,57800],["2022-10-20",3100.0,3200.0,3000.0,3200.0,108000],["2022-10-21",3200.0,3200.0,2900.0,3000.0,219000],["2022-10-24",3000.0,3000.0,2700.0,2700.0,91300],["2022-10-25",2700.0,2800.0,2500.0,2600.0,81300],["2022-10-26",2600.0,2700.0,2500.0,2600.0,37200],["2022-10-27",2600.0,2800.0,2500.0,2600.0,151600],["2022-10-28",2600.0,2800.0,2600.0,2700.0,115900],["2022-10-31",2700.0,2800.0,2600.0,2700.0,47600],["2022-11-01",2700.0,2800.0,2600.0,2700.0,93900],["2022-11-02",2700.0,2700.0,2600.0,2700.0,40700],["2022-11-03",2600.0,2700.0,2600.0,2700.0,43100],["2022-11-04",2700.0,2700.0,2500.0,2700.0,141000],["2022-11-07",2700.0,2700.0,2500.0,2600.0,122800],["2022-11-08",2500.0,2600.0,2400.0,2500.0,54700],["2022-11-09",2500.0,2600.0,2500.0,2500.0,108000],["2022-11-10",2500.0,2500.0,2300.0,2300.0,198300],["2022-11-11",2300.0,2400.0,2100.0,2200.0,177600],["2022-11-14",2200.0,2200.0,2000.0,2000.0,82100],["2022-11-15",2100.0,2100.0,1800.0,1800.0,251300],["2022-11-16",1800.0,1900.0,1700.0,1900.0,273500],["2022-11-17",2000.0,2000.0,1900.0,2000.0,340700],["2022-11-18",2000.0,2200.0,2000.0,2200.0,128300],["2022-11-21",2300.0,2300.0,2200.0,2300.0,210400],["2022-11-22",2300.0,2500.0,2200.0,2400.0,697800],["2022-11-23",2500.0,2500.0,2300.0,2300.0,233500],["2022-11-24",2500.0,2500.0,2100.0,2300.0,413400],["2022-11-25",2300.0,2400.0,2200.0,2300.0,155400],["2022-11-28",2400.0,2500.0,2300.0,2500.0,461500],["2022-11-29",2500.0,2600.0,2400.0,2600.0,440700],["2022-11-30",2600.0,2700.0,2500.0,2700.0,356400],["2022-12-01",2700.0,2900.0,2700.0,2800.0,735600],["2022-12-02",2800.0,2800.0,2600.0,2800.0,234000],["2022-12-05",2800.0,3000.0,2800.0,3000.0,724100],["2022-12-06",3000.0,3000.0,2700.0,2700.0,619500],["2022-12-07",2600.0,2700.0,2500.0,2600.0,174800],["2022-12-08",2700.0,2800.0,2600.0,2700.0,152000],["2022-12-09",2900.0,2900.0,2600.0,2700.0,114000],["2022-12-12",2900.0,2900.0,2600.0,2600.0,289400],["2022-12-13",2800.0,2800.0,2500.0,2600.0,223000],["2022-12-14",2600.0,2700.0,2600.0,2700.0,296900],["2022-12-15",2700.0,2700.0,2600.0,2700.0,46500],["2022-12-16",2700.0,2800.0,2600.0,2800.0,187700],["2022-12-19",2800.0,2800.0,2700.0,2800.0,52600],["2022-12-20",2800.0,2800.0,2600.0,2600.0,161800],["2022-12-21",2700.0,2700.0,2400.0,2500.0,113000],["2022-12-22",2500.0,2600.0,2400.0,2500.0,60600],["2022-12-23",2500.0,2600.0,2400.0,2600.0,81600],["2022-12-26",2600.0,2600.0,2400.0,2400.0,117900],["2022-12-27",2600.0,2600.0,2400.0,2500.0,23200],["2022-12-28",2700.0,2700.0,2500.0,2500.0,49700],["2022-12-29",2600.0,2600.0,2400.0,2600.0,53600],["2022-12-30",2800.0,2800.0,2500.0,2600.0,11000],["2023-01-03",2600.0,2700.0,2500.0,2700.0,259800],["2023-01-04",2700.0,2700.0,2600.0,2700.0,122300],["2023-01-05",2700.0,2700.0,2600.0,2700.0,64800],["2023-01-06",2700.0,2700.0,2600.0,2700.0,74100],["2023-01-09",2700.0,2700.0,2600.0,2700.0,65000],["2023-01-10",2700.0,2700.0,2600.0,2600.0,151500],["2023-01-11",2800.0,2800.0,2600.0,2600.0,22600],["2023-01-12",2700.0,2700.0,2600.0,2600.0,30200],["2023-01-13",2500.0,2600.0,2500.0,2600.0,83200],["2023-01-16",2500.0,2500.0,2400.0,2500.0,204800],["2023-01-17",2500.0,2600.0,2400.0,2600.0,179000],["2023-01-18",2700.0,2700.0,2500.0,2600.0,390400],["2023-01-19",2600.0,2700.0,2500.0,2600.0,247600],["2023-01-27",2700.0,2700.0,2600.0,2600.0,272700],["2023-01-30",2600.0,2800.0,2600.0,2800.0,326400],["2023-01-31",2800.0,2800.0,2700.0,2800.0,393900],["2023-02-01",2800.0,2900.0,2700.0,2700.0,265800],["2023-02-02",2700.0,2800.0,2600.0,2600.0,109300],["2023-02-03",2700.0,2700.0,2600.0,2600.0,56800],["2023-02-06",2600.0,2700.0,2600.0,2700.0,102600],["2023-02-07",2700.0,2700.0,2600.0,2700.0,104200],["2023-02-08",2600.0,2700.0,2500.0,2600.0,72400],["2023-02-09",2600.0,2700.0,2600.0,2600.0,100600],["2023-02-10",2600.0,2600.0,2600.0,2600.0,41700],["2023-02-13",2500.0,2500.0,2400.0,2500.0,203900],["2023-02-14",2500.0,2500.0,2400.0,2500.0,36900],["2023-02-15",2500.0,2600.0,2400.0,2600.0,51800],["2023-02-16",2600.0,2600.0,2500.0,2500.0,36500],["2023-02-17",2500.0,2600.0,2400.0,2400.0,56600],["2023-02-20",2500.0,2600.0,2400.0,2600.0,139800],["2023-02-21",2700.0,2800.0,2600.0,2600.0,153600],["2023-02-22",2600.0,2700.0,2500.0,2700.0,74300],["2023-02-23",2600.0,2700.0,2500.0,2600.0,69100],["2023-02-24",2600.0,2700.0,2500.0,2600.0,110500],["2023-02-27",2600.0,2600.0,2500.0,2600.0,82400],["2023-02-28",2600.0,2600.0,2400.0,2500.0,47300],["2023-03-01",2400.0,2500.0,2400.0,2500.0,75700],["2023-03-02",2500.0,2600.0,2500.0,2500.0,68600],["2023-03-03",2500.0,2600.0,2400.0,2500.0,30500],["2023-03-06",2500.0,2500.0,2400.0,2500.0,88500],["2023-03-07",2500.0,2600.0,2400.0,2500.0,27900],["2023-03-08",2400.0,2500.0,2400.0,2500.0,15500],["2023-03-09",2500.0,2600.0,2400.0,2600.0,64000],["2023-03-10",2500.0,2600.0,2500.0,2600.0,41500],["2023-03-13",2500.0,2600.0,2400.0,2500.0,30900],["2023-03-14",2500.0,2500.0,2400.0,2500.0,122500],["2023-03-15",2500.0,2600.0,2500.0,2500.0,101500],["2023-03-16",2500.0,2500.0,2400.0,2500.0,104000],["2023-03-17",2500.0,2500.0,2400.0,2400.0,200800],["2023-03-20",2400.0,2500.0,2400.0,2500.0,59200],["2023-03-21",2500.0,2500.0,2400.0,2400.0,66600],["2023-03-22",2400.0,2500.0,2400.0,2400.0,50500],["2023-03-23",2400.0,2500.0,2400.0,2500.0,220000],["2023-03-24",2500.0,2500.0,2400.0,2500.0,16700],["2023-03-27",2500.0,2600.0,2400.0,2500.0,272900],["2023-03-28",2500.0,2500.0,2400.0,2400.0,68400],["2023-03-29",2500.0,2600.0,2400.0,2400.0,102700],["2023-03-30",2400.0,2500.0,2400.0,2500.0,40200],["2023-03-31",2500.0,2500.0,2400.0,2400.0,39000],["2023-04-03",2400.0,2500.0,2400.0,2400.0,43300],["2023-04-04",2400.0,2500.0,2400.0,2400.0,65300],["2023-04-05",2400.0,2500.0,2400.0,2500.0,59100],["2023-04-06",2500.0,2600.0,2400.0,2500.0,414000],["2023-04-07",2500.0,2500.0,2400.0,2400.0,104000],["2023-04-10",2400.0,2600.0,2400.0,2500.0,221800],["2023-04-11",2600.0,2600.0,2400.0,2500.0,24400],["2023-04-12",2400.0,2500.0,2400.0,2400.0,46800],["2023-04-13",2500.0,2500.0,2400.0,2400.0,68200],["2023-04-14",2500.0,2500.0,2400.0,2500.0,37000],["2023-04-17",2500.0,2500.0,2400.0,2400.0,197800],["2023-04-18",2300.0,2400.0,2300.0,2400.0,130700],["2023-04-19",2400.0,2400.0,2400.0,2400.0,75400],["2023-04-20",2400.0,2400.0,2300.0,2300.0,39300],["2023-04-21",2400.0,2400.0,2300.0,2300.0,56200],["2023-04-24",2300.0,2400.0,2200.0,2300.0,131600],["2023-04-25",2300.0,2400.0,2200.0,2300.0,58700],["2023-04-26",2300.0,2300.0,2200.0,2300.0,35100],["2023-04-27",2300.0,2300.0,2200.0,2300.0,87500],["2023-04-28",2300.0,2300.0,2200.0,2300.0,65600],["2023-05-04",2300.0,2300.0,2200.0,2300.0,78400],["2023-05-05",2300.0,2300.0,2200.0,2200.0,23800],["2023-05-08",2200.0,2400.0,2200.0,2400.0,116300],["2023-05-09",2400.0,2400.0,2300.0,2300.0,89000],["2023-05-10",2300.0,2500.0,2300.0,2300.0,141800],["2023-05-11",2400.0,2500.0,2300.0,2500.0,1505000],["2023-05-12",2600.0,2600.0,2500.0,2500.0,275500],["2023-05-15",2600.0,2700.0,2500.0,2700.0,355300],["2023-05-16",2700.0,2700.0,2500.0,2600.0,344200],["2023-05-17",2600.0,2700.0,2400.0,2600.0,1837800],["2023-05-18",2700.0,2800.0,2600.0,2600.0,783000],["2023-05-19",2600.0,2700.0,2500.0,2600.0,637800],["2023-05-22",2600.0,2600.0,2500.0,2500.0,302700],["2023-05-23",2500.0,2700.0,2500.0,2600.0,524600],["2023-05-24",2600.0,2700.0,2600.0,2600.0,217400],["2023-05-25",2600.0,2600.0,2500.0,2600.0,199700],["2023-05-26",2500.0,2700.0,2500.0,2600.0,497500],["2023-05-29",2600.0,2800.0,2600.0,2800.0,1096800],["2023-05-30",2800.0,3000.0,2800.0,3000.0,1399400],["2023-05-31",3100.0,3200.0,3000.0,3100.0,1719800],["2023-06-01",3100.0,3400.0,3000.0,3400.0,1517200],["2023-06-02",3500.0,3700.0,3300.0,3500.0,2353400],["2023-06-05",3500.0,3600.0,3200.0,3400.0,886600],["2023-06-06",3300.0,3700.0,3300.0,3700.0,715500],["2023-06-07",3700.0,3800.0,3500.0,3700.0,1388000],["2023-06-08",3700.0,3700.0,3400.0,3500.0,1105900],["2023-06-09",3500.0,3600.0,3300.0,3600.0,1426900],["2023-06-12",3600.0,3700.0,3400.0,3700.0,810700],["2023-06-13",3700.0,3900.0,3500.0,3700.0,1544900],["2023-06-14",3700.0,3900.0,3500.0,3600.0,1107300],["2023-06-15",3500.0,3500.0,3300.0,3500.0,626400],["2023-06-16",3500.0,3500.0,3400.0,3400.0,367100],["2023-06-19",3400.0,3400.0,3100.0,3100.0,1123900],["2023-06-20",3100.0,3300.0,3100.0,3200.0,706700],["2023-06-21",3200.0,3300.0,3100.0,3200.0,567400],["2023-06-22",3200.0,3300.0,3100.0,3200.0,337700],["2023-06-23",3200.0,3300.0,3100.0,3200.0,377500],["2023-06-26",3100.0,3300.0,3000.0,3100.0,517000],["2023-06-27",3200.0,3200.0,3000.0,3200.0,224400],["2023-06-28",3200.0,3300.0,3100.0,3100.0,335700],["2023-06-29",3100.0,3100.0,2900.0,3000.0,480900],["2023-06-30",3000.0,3100.0,2900.0,2900.0,224800],["2023-07-03",2900.0,3000.0,2800.0,2900.0,213600],["2023-07-04",2900.0,3100.0,2900.0,3100.0,353800],["2023-07-05",3100.0,3200.0,3000.0,3000.0,292400],["2023-07-06",3200.0,3300.0,2900.0,3100.0,447900],["2023-07-07",3100.0,3200.0,2900.0,3200.0,724000],["2023-07-10",3200.0,3300.0,3100.0,3100.0,216800],["2023-07-11",3100.0,3200.0,3100.0,3200.0,245000],["2023-07-12",3100.0,3200.0,3000.0,3100.0,262800],["2023-07-13",3100.0,3100.0,3000.0,3100.0,153200],["2023-07-14",3200.0,3200.0,3000.0,3100.0,216000],["2023-07-17",3100.0,3300.0,3100.0,3300.0,409100],["2023-07-18",3300.0,3300.0,3100.0,3300.0,178600],["2023-07-19",3200.0,3200.0,3100.0,3100.0,128800],["2023-07-20",3100.0,3300.0,3100.0,3200.0,400100],["2023-07-21",3300.0,3300.0,3200.0,3200.0,244600],["2023-07-24",3300.0,3300.0,3100.0,3300.0,327600],["2023-07-25",3200.0,3400.0,3200.0,3300.0,414400],["2023-07-26",3300.0,3400.0,3200.0,3300.0,71100],["2023-07-27",3200.0,3400.0,3200.0,3200.0,507600],["2023-07-28",3300.0,3400.0,3100.0,3400.0,726500],["2023-07-31",3400.0,3500.0,3300.0,3400.0,535800],["2023-08-01",3400.0,3400.0,3200.0,3300.0,205400],["2023-08-02",3300.0,3300.0,3200.0,3300.0,141000],["2023-08-03",3200.0,3300.0,3100.0,3200.0,264200],["2023-08-04",3200.0,3300.0,3100.0,3200.0,253500],["2023-08-07",3200.0,3300.0,3100.0,3200.0,563300],["2023-08-08",3100.0,3400.0,3100.0,3400.0,488700],["2023-08-09",3300.0,3600.0,3300.0,3600.0,794100],["2023-08-10",3600.0,3600.0,3300.0,3400.0,1187900],["2023-08-11",3400.0,3500.0,3300.0,3400.0,484400],["2023-08-14",3400.0,3500.0,3300.0,3500.0,252500],["2023-08-15",3500.0,3500.0,3300.0,3400.0,278300],["2023-08-16",3400.0,3500.0,3300.0,3400.0,79100],["2023-08-17",3300.0,3400.0,3300.0,3300.0,86400],["2023-08-18",3300.0,3300.0,3000.0,3000.0,698700],["2023-08-21",3000.0,3200.0,3000.0,3200.0,148200],["2023-08-22",3200.0,3200.0,3000.0,3100.0,176500],["2023-08-23",3100.0,3200.0,3000.0,3100.0,75300],["2023-08-24",3000.0,3100.0,3000.0,3100.0,82900],["2023-08-25",3100.0,3200.0,3000.0,3100.0,67400],["2023-08-28",3100.0,3200.0,3000.0,3200.0,85000],["2023-08-29",3200.0,3200.0,3100.0,3100.0,136900],["2023-08-30",3000.0,3200.0,3000.0,3200.0,54200],["2023-08-31",3200.0,3300.0,3100.0,3100.0,140300],["2023-09-05",3100.0,3200.0,3100.0,3100.0,142400],["2023-09-06",3200.0,3200.0,3000.0,3200.0,269800],["2023-09-07",3100.0,3300.0,3100.0,3200.0,104900],["2023-09-08",3100.0,3300.0,3100.0,3200.0,211700],["2023-09-11",3100.0,3200.0,3000.0,3000.0,209300],["2023-09-12",3000.0,3200.0,3000.0,3200.0,139700],["2023-09-13",3200.0,3200.0,3000.0,3100.0,134100],["2023-09-14",3200.0,3200.0,3000.0,3100.0,119000],["2023-09-15",3000.0,3100.0,3000.0,3000.0,72900],["2023-09-18",3100.0,3100.0,2900.0,3100.0,150300],["2023-09-19",3100.0,3100.0,3000.0,3100.0,120600],["2023-09-20",3100.0,3200.0,3000.0,3200.0,350200],["2023-09-21",3200.0,3300.0,3100.0,3200.0,199000],["2023-09-22",3100.0,3100.0,2900.0,3100.0,218300],["2023-09-25",3000.0,3100.0,2900.0,3000.0,249300],["2023-09-26",3000.0,3100.0,2800.0,2900.0,396200],["2023-09-27",2900.0,2900.0,2700.0,2900.0,350700],["2023-09-28",2800.0,2900.0,2700.0,2800.0,196200],["2023-09-29",2900.0,2900.0,2700.0,2900.0,103600],["2023-10-02",2900.0,2900.0,2800.0,2900.0,108000],["2023-10-03",2900.0,2900.0,2700.0,2700.0,511600],["2023-10-04",2700.0,2800.0,2600.0,2800.0,68600],["2023-10-05",2800.0,2800.0,2600.0,2700.0,80000],["2023-10-06",2800.0,2800.0,2600.0,2700.0,17900],["2023-10-09",2700.0,2700.0,2600.0,2700.0,64400],["2023-10-10",2700.0,2900.0,2600.0,2800.0,278000],["2023-10-11",2800.0,2900.0,2800.0,2800.0,190500],["2023-10-12",2900.0,3000.0,2800.0,2900.0,398700],["2023-10-13",2900.0,3000.0,2800.0,3000.0,69900],["2023-10-16",3000.0,3000.0,2800.0,2800.0,95900],["2023-10-17",2900.0,3000.0,2800.0,2800.0,91500],["2023-10-18",2800.0,2900.0,2700.0,2700.0,47200],["2023-10-19",2700.0,2800.0,2500.0,2500.0,796900],["2023-10-20",2500.0,2700.0,2300.0,2700.0,257400],["2023-10-23",2500.0,2700.0,2500.0,2500.0,115200],["2023-10-24",2600.0,2700.0,2500.0,2600.0,102400],["2023-10-25",2500.0,2700.0,2500.0,2600.0,103800],["2023-10-26",2700.0,2700.0,2400.0,2500.0,178100],["2023-10-27",2400.0,2600.0,2400.0,2400.0,54200],["2023-10-30",2500.0,2500.0,2400.0,2400.0,34400],["2023-10-31",2500.0,2500.0,2300.0,2500.0,74900],["2023-11-01",2500.0,2500.0,2400.0,2500.0,63700],["2023-11-02",2500.0,2700.0,2400.0,2600.0,181100],["2023-11-03",2600.0,2700.0,2500.0,2500.0,144800],["2023-11-06",2600.0,2700.0,2500.0,2600.0,82400],["2023-11-07",2700.0,2700.0,2500.0,2600.0,60300],["2023-11-08",2500.0,2700.0,2500.0,2700.0,137300],["2023-11-09",2800.0,2800.0,2600.0,2700.0,131500],["2023-11-10",2800.0,2800.0,2600.0,2700.0,20700],["2023-11-13",2600.0,2700.0,2600.0,2600.0,71100],["2023-11-14",2700.0,2700.0,2600.0,2600.0,138600],["2023-11-15",2700.0,2700.0,2600.0,2600.0,25700],["2023-11-16",2700.0,2700.0,2500.0,2700.0,55100],["2023-11-17",2600.0,2800.0,2600.0,2700.0,68000],["2023-11-20",2600.0,2700.0,2600.0,2700.0,26800],["2023-11-21",2600.0,2800.0,2600.0,2700.0,76100],["2023-11-22",2700.0,2800.0,2600.0,2700.0,78800],["2023-11-23",2600.0,2800.0,2600.0,2700.0,24000],["2023-11-24",2600.0,2700.0,2600.0,2600.0,184700],["2023-11-27",2700.0,2700.0,2600.0,2600.0,29200],["2023-11-28",2700.0,2700.0,2500.0,2700.0,25500],["2023-11-29",2700.0,2700.0,2600.0,2700.0,81100],["2023-11-30",2700.0,2700.0,2600.0,2600.0,17400],["2023-12-01",2700.0,2700.0,2500.0,2600.0,63400],["2023-12-04",2600.0,2700.0,2500.0,2600.0,110300],["2023-12-05",2600.0,2700.0,2500.0,2600.0,158200],["2023-12-06",2600.0,2700.0,2500.0,2600.0,80300],["2023-12-07",2700.0,2700.0,2500.0,2600.0,181300],["2023-12-08",2700.0,2700.0,2500.0,2600.0,80900],["2023-12-11",2500.0,2700.0,2500.0,2600.0,80800],["2023-12-12",2700.0,2700.0,2500.0,2600.0,129600],["2023-12-13",2700.0,2700.0,2500.0,2600.0,47900],["2023-12-14",2700.0,2700.0,2500.0,2600.0,102800],["2023-12-15",2700.0,2700.0,2600.0,2600.0,41400],["2023-12-18",2600.0,2700.0,2600.0,2600.0,62200],["2023-12-19",2600.0,2700.0,2600.0,2700.0,39300],["2023-12-20",2700.0,2700.0,2600.0,2600.0,123300],["2023-12-21",2700.0,2700.0,2500.0,2700.0,56700],["2023-12-22",2700.0,2700.0,2600.0,2600.0,47100],["2023-12-25",2700.0,2700.0,2600.0,2700.0,21300],["2023-12-26",2700.0,2700.0,2500.0,2600.0,64000],["2023-12-27",2700.0,2700.0,2600.0,2600.0,14700],["2023-12-28",2600.0,2700.0,2500.0,2600.0,22400],["2023-12-29",2500.0,2700.0,2500.0,2600.0,31500],["2024-01-02",2700.0,2700.0,2500.0,2600.0,56800],["2024-01-03",2500.0,2700.0,2500.0,2700.0,26700],["2024-01-04",2700.0,2700.0,2600.0,2600.0,13200],["2024-01-05",2700.0,2700.0,2500.0,2600.0,71200],["2024-01-08",2700.0,2700.0,2500.0,2700.0,44100],["2024-01-09",2700.0,2700.0,2600.0,2700.0,53300],["2024-01-10",2600.0,2700.0,2500.0,2700.0,41500],["2024-01-11",2600.0,2700.0,2500.0,2700.0,45200],["2024-01-12",2700.0,2700.0,2500.0,2700.0,83200],["2024-01-15",2600.0,2700.0,2500.0,2600.0,38000],["2024-01-16",2500.0,2700.0,2500.0,2500.0,21700],["2024-01-17",2500.0,2700.0,2500.0,2700.0,94900],["2024-01-18",2700.0,2700.0,2600.0,2600.0,6500],["2024-01-19",2700.0,2700.0,2600.0,2600.0,23700],["2024-01-22",2700.0,2800.0,2600.0,2800.0,491300],["2024-01-23",2900.0,2900.0,2700.0,2800.0,78200],["2024-01-24",2700.0,2900.0,2700.0,2700.0,116600],["2024-01-25",2700.0,2900.0,2700.0,2700.0,141300],["2024-01-26",2700.0,2800.0,2700.0,2700.0,111600],["2024-01-29",2700.0,2800.0,2700.0,2700.0,41900],["2024-01-30",2700.0,2800.0,2700.0,2800.0,14800],["2024-01-31",2700.0,2800.0,2700.0,2800.0,419200],["2024-02-01",2700.0,2900.0,2700.0,2700.0,129900],["2024-02-02",2700.0,2800.0,2600.0,2700.0,315100],["2024-02-05",2700.0,2800.0,2600.0,2600.0,47300],["2024-02-06",2700.0,2800.0,2600.0,2700.0,72400],["2024-02-07",2700.0,2800.0,2600.0,2700.0,106900],["2024-02-15",2800.0,2800.0,2700.0,2700.0,23300],["2024-02-16",2800.0,2900.0,2700.0,2800.0,357600],["2024-02-19",2900.0,3000.0,2800.0,2900.0,202000],["2024-02-20",2800.0,3000.0,2800.0,3000.0,88200],["2024-02-21",2900.0,3000.0,2800.0,2900.0,92900],["2024-02-22",2900.0,3100.0,2800.0,3000.0,539200],["2024-02-23",3000.0,3300.0,3000.0,3000.0,721500],["2024-02-26",3000.0,3200.0,3000.0,3100.0,343700],["2024-02-27",3200.0,3300.0,3100.0,3200.0,335300],["2024-02-28",3200.0,3300.0,3100.0,3200.0,362300],["2024-02-29",3100.0,3300.0,3000.0,3200.0,251700],["2024-03-01",3200.0,3200.0,3000.0,3200.0,185100],["2024-03-04",3100.0,3500.0,3100.0,3500.0,1202300],["2024-03-05",3500.0,3800.0,3500.0,3800.0,2254700],["2024-03-06",3900.0,4000.0,3700.0,3800.0,1153800],["2024-03-07",3800.0,3900.0,3500.0,3600.0,1062700],["2024-03-08",3700.0,3700.0,3400.0,3500.0,708100],["2024-03-11",3500.0,3600.0,3400.0,3600.0,517000],["2024-03-12",3600.0,3600.0,3300.0,3500.0,424100],["2024-03-13",3500.0,3600.0,3400.0,3500.0,438900],["2024-03-14",3500.0,3700.0,3500.0,3700.0,563700],["2024-03-15",3700.0,3800.0,3500.0,3600.0,424600],["2024-03-18",3600.0,3700.0,3300.0,3300.0,673800],["2024-03-19",3300.0,3300.0,3100.0,3100.0,733600],["2024-03-20",3200.0,3400.0,3100.0,3400.0,595700],["2024-03-21",3400.0,3500.0,3200.0,3300.0,286000],["2024-03-22",3300.0,3400.0,3100.0,3200.0,552900],["2024-03-25",3200.0,3300.0,3100.0,3100.0,171400],["2024-03-26",3200.0,3300.0,3100.0,3200.0,165800],["2024-03-27",3200.0,3300.0,3100.0,3100.0,130800],["2024-03-28",3100.0,3300.0,3100.0,3200.0,144500],["2024-03-29",3200.0,3200.0,3100.0,3100.0,333600],["2024-04-01",3100.0,3200.0,3100.0,3200.0,235800],["2024-04-02",3200.0,3300.0,3100.0,3200.0,135200],["2024-04-03",3200.0,3200.0,3100.0,3200.0,126700],["2024-04-04",3200.0,3200.0,3000.0,3000.0,440900],["2024-04-05",3100.0,3100.0,2900.0,3000.0,266500],["2024-04-08",3000.0,3100.0,2900.0,3100.0,108100],["2024-04-09",3000.0,3200.0,3000.0,3200.0,241800],["2024-04-10",3200.0,3300.0,3100.0,3200.0,243400],["2024-04-11",3100.0,3200.0,3000.0,3200.0,114500],["2024-04-12",3100.0,3200.0,3000.0,3100.0,215900],["2024-04-15",3100.0,3200.0,2900.0,3000.0,230500],["2024-04-16",3000.0,3000.0,2800.0,2900.0,181000],["2024-04-17",2900.0,3000.0,2800.0,2900.0,129700],["2024-04-19",2900.0,2900.0,2700.0,2800.0,251500],["2024-04-22",2900.0,3000.0,2800.0,3000.0,84200],["2024-04-23",3000.0,3000.0,2800.0,2900.0,36100],["2024-04-24",2800.0,3000.0,2800.0,3000.0,63700],["2024-04-25",3000.0,3000.0,2800.0,2900.0,73900],["2024-04-26",2900.0,3000.0,2800.0,2900.0,264100],["2024-05-02",2900.0,3100.0,2900.0,3000.0,118200],["2024-05-03",2900.0,3100.0,2900.0,3000.0,102600],["2024-05-06",3000.0,3100.0,2900.0,3100.0,224000],["2024-05-07",3100.0,3300.0,3000.0,3300.0,436900],["2024-05-08",3300.0,3300.0,3100.0,3200.0,266100],["2024-05-09",3200.0,3300.0,3100.0,3100.0,205300],["2024-05-10",3100.0,3200.0,3100.0,3100.0,109100],["2024-05-13",3200.0,3400.0,3100.0,3300.0,476300],["2024-05-14",3300.0,3400.0,3200.0,3300.0,273300],["2024-05-15",3200.0,3300.0,3200.0,3200.0,233000],["2024-05-16",3300.0,3400.0,3200.0,3300.0,210200],["2024-05-17",3200.0,3300.0,3100.0,3200.0,326600],["2024-05-20",3200.0,3500.0,3200.0,3400.0,894300],["2024-05-21",3400.0,3400.0,3200.0,3400.0,238200],["2024-05-22",3400.0,3400.0,3300.0,3400.0,90400],["2024-05-23",3400.0,3400.0,3200.0,3400.0,346500],["2024-05-24",3300.0,3400.0,3200.0,3300.0,632000],["2024-05-27",3300.0,3400.0,3200.0,3300.0,264000],["2024-05-28",3300.0,3300.0,3200.0,3300.0,145400],["2024-05-29",3300.0,3300.0,3200.0,3200.0,301200],["2024-05-30",3200.0,3300.0,3100.0,3200.0,229000],["2024-05-31",3300.0,3300.0,3100.0,3100.0,151300],["2024-06-03",3200.0,3200.0,3100.0,3100.0,95000],["2024-06-04",3200.0,3200.0,3100.0,3200.0,331800],["2024-06-05",3200.0,3200.0,3100.0,3200.0,143500],["2024-06-06",3100.0,3200.0,3100.0,3100.0,41400],["2024-06-07",3200.0,3200.0,3000.0,3100.0,165100],["2024-06-10",3200.0,3200.0,3100.0,3100.0,73700],["2024-06-11",3000.0,3300.0,3000.0,3200.0,641100],["2024-06-12",3200.0,3300.0,3100.0,3200.0,141700],["2024-06-13",3200.0,3300.0,3100.0,3200.0,388700],["2024-06-14",3100.0,3200.0,3000.0,3000.0,198900],["2024-06-17",3000.0,3200.0,3000.0,3100.0,220400],["2024-06-18",3000.0,3200.0,3000.0,3100.0,141400],["2024-06-19",3000.0,3100.0,3000.0,3000.0,104500],["2024-06-20",3100.0,3100.0,2900.0,3000.0,120300],["2024-06-21",3100.0,3100.0,2900.0,2900.0,89300],["2024-06-24",2900.0,3100.0,2900.0,2900.0,271400],["2024-06-25",3000.0,3000.0,2900.0,2900.0,67600],["2024-06-26",3000.0,3000.0,2800.0,2900.0,142200],["2024-06-27",2900.0,3000.0,2800.0,2900.0,42200],["2024-06-28",2900.0,3000.0,2800.0,2900.0,101700],["2024-07-01",3000.0,3000.0,2900.0,3000.0,33000],["2024-07-02",3000.0,3000.0,2900.0,2900.0,283500],["2024-07-03",2900.0,3000.0,2800.0,2900.0,239000],["2024-07-04",3000.0,3000.0,2900.0,2900.0,58700],["2024-07-05",3000.0,3000.0,2800.0,2900.0,121700],["2024-07-08",2900.0,3000.0,2800.0,2900.0,56100],["2024-07-09",2900.0,3000.0,2800.0,2900.0,175600],["2024-07-10",3000.0,3000.0,2800.0,2800.0,110400],["2024-07-11",2900.0,3000.0,2800.0,3000.0,438400],["2024-07-12",3000.0,3100.0,2900.0,2900.0,60400],["2024-07-15",2900.0,3000.0,2800.0,2900.0,329900],["2024-07-16",2900.0,3000.0,2800.0,2900.0,154500],["2024-07-17",2900.0,3000.0,2800.0,2900.0,190400],["2024-07-18",2900.0,3000.0,2800.0,2900.0,60700],["2024-07-19",2900.0,3000.0,2800.0,2900.0,142000],["2024-07-22",2900.0,2900.0,2800.0,2900.0,83000],["2024-07-23",2800.0,2900.0,2700.0,2800.0,218200],["2024-07-24",2700.0,2900.0,2700.0,2800.0,96500],["2024-07-25",2800.0,2800.0,2700.0,2700.0,43700],["2024-07-26",2800.0,2800.0,2600.0,2700.0,159200],["2024-07-29",2700.0,2800.0,2700.0,2700.0,60700],["2024-07-30",2700.0,2800.0,2700.0,2700.0,46400],["2024-07-31",2800.0,2800.0,2600.0,2700.0,72400],["2024-08-01",2800.0,2800.0,2500.0,2600.0,200900],["2024-08-02",2600.0,2700.0,2500.0,2600.0,145800],["2024-08-05",2600.0,2700.0,2400.0,2500.0,274000],["2024-08-06",2500.0,2600.0,2400.0,2500.0,99300],["2024-08-07",2600.0,2600.0,2400.0,2500.0,56600],["2024-08-08",2500.0,2600.0,2400.0,2400.0,91400],["2024-08-09",2400.0,2600.0,2400.0,2500.0,126500],["2024-08-12",2500.0,2600.0,2400.0,2500.0,57600],["2024-08-13",2500.0,2600.0,2400.0,2600.0,39300],["2024-08-14",2500.0,2600.0,2500.0,2600.0,2900],["2024-08-15",2500.0,2500.0,2500.0,2500.0,57600],["2024-08-16",2600.0,2600.0,2500.0,2600.0,10800],["2024-08-19",2600.0,2600.0,2500.0,2500.0,140700],["2024-08-20",2500.0,2700.0,2500.0,2700.0,148000],["2024-08-21",2700.0,2700.0,2500.0,2600.0,177800],["2024-08-22",2500.0,2600.0,2500.0,2500.0,42800],["2024-08-23",2500.0,2600.0,2500.0,2600.0,23200],["2024-08-26",2500.0,2600.0,2500.0,2600.0,104300],["2024-08-27",2600.0,2700.0,2500.0,2700.0,74100],["2024-08-28",2700.0,2700.0,2500.0,2600.0,131900],["2024-08-29",2600.0,2700.0,2500.0,2600.0,32600],["2024-08-30",2600.0,2700.0,2500.0,2500.0,49400],["2024-09-04",2500.0,2600.0,2500.0,2600.0,113000],["2024-09-05",2600.0,2700.0,2500.0,2700.0,49300],["2024-09-06",2600.0,2700.0,2500.0,2600.0,50800],["2024-09-09",2600.0,2700.0,2500.0,2500.0,89600],["2024-09-10",2500.0,2700.0,2500.0,2600.0,45300],["2024-09-11",2500.0,2700.0,2500.0,2600.0,32100],["2024-09-12",2600.0,2800.0,2500.0,2800.0,411400],["2024-09-13",2900.0,3000.0,2800.0,3000.0,562200],["2024-09-16",3100.0,3300.0,3000.0,3300.0,1189400],["2024-09-17",3300.0,3500.0,3100.0,3300.0,427600],["2024-09-18",3300.0,3400.0,3000.0,3200.0,733500],["2024-09-19",3100.0,3400.0,3100.0,3100.0,254100],["2024-09-20",3100.0,3300.0,3100.0,3100.0,150200],["2024-09-23",3100.0,3400.0,3000.0,3400.0,792900],["2024-09-24",3500.0,3500.0,3200.0,3300.0,74500],["2024-09-25",3300.0,3300.0,3000.0,3100.0,481300],["2024-09-26",3000.0,3300.0,3000.0,3100.0,527300],["2024-09-27",3200.0,3200.0,2900.0,2900.0,650300],["2024-09-30",2900.0,3000.0,2700.0,2800.0,699700],["2024-10-01",2900.0,3000.0,2800.0,2800.0,193700],["2024-10-02",2800.0,2900.0,2700.0,2900.0,270200],["2024-10-03",2900.0,2900.0,2700.0,2800.0,297500],["2024-10-04",2800.0,2900.0,2700.0,2800.0,35400],["2024-10-07",2900.0,2900.0,2700.0,2800.0,121300],["2024-10-08",2800.0,2800.0,2700.0,2700.0,328600],["2024-10-09",2800.0,2900.0,2700.0,2900.0,295800],["2024-10-10",2900.0,2900.0,2700.0,2800.0,124400],["2024-10-11",2700.0,2800.0,2600.0,2700.0,456600],["2024-10-14",2700.0,2800.0,2600.0,2700.0,42900],["2024-10-15",2800.0,2800.0,2600.0,2700.0,24800],["2024-10-16",2700.0,2800.0,2700.0,2800.0,62700],["2024-10-17",2700.0,2800.0,2600.0,2800.0,88500],["2024-10-18",2700.0,2800.0,2700.0,2700.0,132600],["2024-10-21",2800.0,2800.0,2600.0,2700.0,56000],["2024-10-22",2700.0,2700.0,2600.0,2700.0,167500],["2024-10-23",2600.0,2700.0,2600.0,2600.0,83400],["2024-10-24",2700.0,2700.0,2600.0,2600.0,15900],["2024-10-25",2700.0,2700.0,2500.0,2600.0,104600],["2024-10-28",2600.0,2800.0,2500.0,2800.0,454300],["2024-10-29",2800.0,3000.0,2800.0,2900.0,250000],["2024-10-30",2900.0,3000.0,2700.0,2900.0,312600],["2024-10-31",2800.0,2900.0,2700.0,2800.0,134100],["2024-11-01",2700.0,2900.0,2700.0,2900.0,81900],["2024-11-04",2900.0,2900.0,2700.0,2800.0,103900],["2024-11-05",2800.0,2800.0,2700.0,2800.0,27400],["2024-11-06",2800.0,2800.0,2700.0,2800.0,65300],["2024-11-07",2700.0,2900.0,2700.0,2800.0,42200],["2024-11-08",2700.0,2900.0,2600.0,2700.0,152800],["2024-11-11",2800.0,2900.0,2700.0,2900.0,204000],["2024-11-12",2800.0,2900.0,2800.0,2800.0,78800],["2024-11-13",2700.0,2800.0,2700.0,2700.0,47200],["2024-11-14",2800.0,2800.0,2700.0,2700.0,26900],["2024-11-15",2700.0,2800.0,2700.0,2800.0,98900],["2024-11-18",2800.0,3000.0,2700.0,3000.0,199100],["2024-11-19",2900.0,3000.0,2800.0,3000.0,163800],["2024-11-20",2900.0,3000.0,2900.0,2900.0,155100],["2024-11-21",2900.0,3000.0,2900.0,3000.0,23400],["2024-11-22",2900.0,3000.0,2900.0,3000.0,56100],["2024-11-25",3000.0,3000.0,2800.0,2900.0,159600],["2024-11-26",2900.0,3000.0,2900.0,2900.0,22400],["2024-11-27",2800.0,3000.0,2800.0,3000.0,7900],["2024-11-28",3000.0,3000.0,2800.0,2900.0,308500],["2024-11-29",2900.0,3000.0,2800.0,2900.0,204500],["2024-12-02",2900.0,2900.0,2800.0,2900.0,196600],["2024-12-03",2800.0,2900.0,2700.0,2900.0,100800],["2024-12-04",2900.0,2900.0,2700.0,2900.0,105700],["2024-12-05",2900.0,2900.0,2800.0,2800.0,74200],["2024-12-06",2800.0,2900.0,2800.0,2800.0,159300],["2024-12-09",2900.0,2900.0,2800.0,2900.0,41000],["2024-12-10",2900.0,2900.0,2800.0,2800.0,46000],["2024-12-11",2800.0,2900.0,2800.0,2900.0,53900],["2024-12-12",2800.0,2900.0,2700.0,2900.0,242500],["2024-12-13",2800.0,2900.0,2700.0,2800.0,657500],["2024-12-16",2800.0,2900.0,2700.0,2800.0,132300],["2024-12-17",2800.0,2900.0,2700.0,2900.0,299600],["2024-12-18",2900.0,2900.0,2700.0,2800.0,1243800],["2024-12-19",2700.0,2800.0,2600.0,2700.0,114200],["2024-12-20",2700.0,2800.0,2600.0,2700.0,96500],["2024-12-23",2600.0,2800.0,2600.0,2700.0,212500],["2024-12-24",2700.0,2800.0,2600.0,2700.0,31000],["2024-12-25",2700.0,2900.0,2700.0,2800.0,835300],["2024-12-26",2900.0,2900.0,2600.0,2700.0,649900],["2024-12-27",2700.0,2800.0,2600.0,2600.0,382900],["2024-12-30",2700.0,2700.0,2500.0,2600.0,777800],["2024-12-31",2700.0,2700.0,2500.0,2600.0,154700],["2025-01-02",2600.0,2800.0,2500.0,2800.0,482000],["2025-01-03",3000.0,3000.0,2900.0,3000.0,2214100],["2025-01-06",3000.0,3200.0,2900.0,3000.0,986400],["2025-01-07",3000.0,3100.0,2800.0,2800.0,561200],["2025-01-08",2800.0,3000.0,2700.0,3000.0,472300],["2025-01-09",3100.0,3200.0,2900.0,3000.0,626200],["2025-01-10",3000.0,3000.0,2700.0,2700.0,834700],["2025-01-13",2700.0,2800.0,2600.0,2800.0,299600],["2025-01-14",2800.0,2800.0,2600.0,2700.0,297800],["2025-01-15",2800.0,2900.0,2600.0,2900.0,420700],["2025-01-16",2900.0,2900.0,2700.0,2800.0,349700],["2025-01-17",2800.0,2800.0,2700.0,2700.0,239600],["2025-01-20",2800.0,2800.0,2600.0,2700.0,133300],["2025-01-21",2800.0,2800.0,2600.0,2700.0,268800],["2025-01-22",2700.0,2800.0,2600.0,2800.0,98600],["2025-01-23",2800.0,2800.0,2700.0,2700.0,66200],["2025-01-24",2700.0,2800.0,2600.0,2700.0,343500],["2025-02-03",2700.0,2900.0,2600.0,2800.0,360800],["2025-02-04",2700.0,2800.0,2700.0,2800.0,48200],["2025-02-05",2800.0,2900.0,2700.0,2800.0,158700],["2025-02-06",2800.0,2900.0,2700.0,2800.0,277500],["2025-02-07",2800.0,3000.0,2800.0,2900.0,696300],["2025-02-10",2900.0,3000.0,2800.0,2900.0,163100],["2025-02-11",2900.0,3100.0,2900.0,3000.0,645800],["2025-02-12",2900.0,3000.0,2800.0,3000.0,435000],["2025-02-13",3000.0,3000.0,2800.0,2900.0,234100],["2025-02-14",2800.0,3000.0,2800.0,2900.0,425300],["2025-02-17",3000.0,3100.0,2900.0,3100.0,1039300],["2025-02-18",3100.0,3200.0,2900.0,3000.0,213000],["2025-02-19",3000.0,3100.0,2900.0,3000.0,390900],["2025-02-20",3000.0,3100.0,2900.0,3100.0,512000],["2025-02-21",3100.0,3100.0,3000.0,3000.0,129000],["2025-02-24",3000.0,3300.0,3000.0,3100.0,712300],["2025-02-25",3100.0,3200.0,3000.0,3000.0,361000],["2025-02-26",3000.0,3100.0,2900.0,3000.0,443600],["2025-02-27",3000.0,3100.0,2900.0,3000.0,280800],["2025-02-28",3000.0,3100.0,2900.0,3000.0,228400],["2025-03-03",2900.0,3100.0,2900.0,3100.0,403500],["2025-03-04",3100.0,3100.0,2900.0,3000.0,291500],["2025-03-05",3100.0,3100.0,2900.0,3000.0,70700],["2025-03-06",2900.0,3000.0,2900.0,2900.0,248200],["2025-03-07",3000.0,3000.0,2900.0,2900.0,319700],["2025-03-10",2900.0,3000.0,2800.0,2900.0,241500],["2025-03-11",2900.0,3000.0,2800.0,2900.0,124100],["2025-03-12",2900.0,3000.0,2800.0,2900.0,59200],["2025-03-13",2900.0,3000.0,2800.0,2800.0,222900],["2025-03-14",2900.0,2900.0,2700.0,2800.0,502100],["2025-03-17",2800.0,2900.0,2700.0,2800.0,214000],["2025-03-18",2800.0,2900.0,2800.0,2800.0,90500],["2025-03-19",2900.0,2900.0,2800.0,2800.0,13400],["2025-03-20",2900.0,2900.0,2700.0,2800.0,504500],["2025-03-21",2800.0,2900.0,2700.0,2900.0,136900],["2025-03-24",2900.0,2900.0,2800.0,2800.0,120300],["2025-03-25",2800.0,2900.0,2700.0,2900.0,99300],["2025-03-26",2900.0,2900.0,2700.0,2800.0,201200],["2025-03-27",2800.0,2900.0,2700.0,2800.0,79000],["2025-03-28",2700.0,2900.0,2700.0,2800.0,80800],["2025-03-31",2800.0,2800.0,2700.0,2800.0,124300],["2025-04-01",2800.0,2900.0,2700.0,2800.0,164800],["2025-04-02",2900.0,2900.0,2700.0,2800.0,59300],["2025-04-03",2800.0,2800.0,2600.0,2600.0,722800],["2025-04-04",2500.0,2600.0,2400.0,2600.0,769500],["2025-04-08",2500.0,2600.0,2400.0,2400.0,367500],["2025-04-09",2400.0,2400.0,2200.0,2300.0,366900],["2025-04-10",2300.0,2500.0,2300.0,2500.0,590300],["2025-04-11",2500.0,2600.0,2400.0,2500.0,255500],["2025-04-14",2600.0,2600.0,2400.0,2500.0,226400],["2025-04-15",2400.0,2600.0,2300.0,2400.0,269100],["2025-04-16",2500.0,2500.0,2300.0,2400.0,168400],["2025-04-17",2400.0,2500.0,2300.0,2500.0,76700],["2025-04-18",2500.0,2500.0,2400.0,2500.0,38100],["2025-04-21",2500.0,2500.0,2400.0,2500.0,96800],["2025-04-22",2500.0,2500.0,2300.0,2400.0,611400],["2025-04-23",2400.0,2500.0,2300.0,2400.0,162100],["2025-04-24",2500.0,2500.0,2400.0,2400.0,140000],["2025-04-25",2500.0,2500.0,2400.0,2400.0,88100],["2025-04-28",2400.0,2500.0,2400.0,2400.0,61900],["2025-04-29",2400.0,2500.0,2400.0,2400.0,83300],["2025-05-05",2500.0,2500.0,2400.0,2400.0,116700],["2025-05-06",2400.0,2500.0,2400.0,2400.0,35100],["2025-05-07",2500.0,2500.0,2400.0,2400.0,35400],["2025-05-08",2400.0,2500.0,2400.0,2400.0,42500],["2025-05-09",2400.0,2500.0,2400.0,2400.0,67600],["2025-05-12",2500.0,2600.0,2500.0,2600.0,725500],["2025-05-13",2800.0,2800.0,2700.0,2800.0,1109900],["2025-05-14",2900.0,2900.0,2600.0,2700.0,484400],["2025-05-15",2700.0,2800.0,2600.0,2600.0,288500],["2025-05-16",2600.0,2800.0,2500.0,2600.0,567900],["2025-05-19",2600.0,2700.0,2500.0,2600.0,268300],["2025-05-20",2600.0,2600.0,2500.0,2600.0,501000],["2025-05-21",2600.0,2700.0,2500.0,2600.0,80200],["2025-05-22",2600.0,2600.0,2500.0,2600.0,27400],["2025-05-23",2500.0,2500.0,2500.0,2500.0,284300],["2025-05-26",2500.0,2600.0,2500.0,2500.0,198900],["2025-05-27",2500.0,2600.0,2500.0,2600.0,170100],["2025-05-28",2600.0,2700.0,2500.0,2600.0,154300],["2025-05-29",2600.0,2800.0,2500.0,2800.0,687700],["2025-05-30",2900.0,2900.0,2700.0,2700.0,392400],["2025-06-02",2700.0,2900.0,2600.0,2800.0,1527200],["2025-06-03",2700.0,2800.0,2700.0,2700.0,158100],["2025-06-04",2700.0,2800.0,2600.0,2700.0,398300],["2025-06-05",2700.0,2800.0,2600.0,2700.0,361300],["2025-06-06",2700.0,2800.0,2600.0,2800.0,232000],["2025-06-09",2800.0,2800.0,2600.0,2600.0,187700],["2025-06-10",2600.0,2700.0,2600.0,2600.0,36800],["2025-06-11",2600.0,2700.0,2600.0,2700.0,27900],["2025-06-12",2700.0,2800.0,2600.0,2700.0,269100],["2025-06-13",2700.0,2700.0,2600.0,2600.0,215900],["2025-06-16",2600.0,2700.0,2600.0,2600.0,96600],["2025-06-17",2700.0,2700.0,2600.0,2600.0,2800],["2025-06-18",2700.0,2700.0,2600.0,2600.0,17100],["2025-06-19",2600.0,2700.0,2600.0,2700.0,31300],["2025-06-20",2700.0,2700.0,2600.0,2600.0,11300],["2025-06-23",2600.0,2700.0,2500.0,2600.0,119900],["2025-06-24",2700.0,2700.0,2500.0,2600.0,279400],["2025-06-25",2700.0,2700.0,2600.0,2700.0,75700],["2025-06-26",2700.0,2800.0,2600.0,2700.0,148500],["2025-06-27",2600.0,2800.0,2600.0,2700.0,234200],["2025-06-30",2800.0,2800.0,2600.0,2700.0,47500],["2025-07-01",2600.0,2800.0,2600.0,2600.0,58400],["2025-07-02",2600.0,2700.0,2600.0,2700.0,11700],["2025-07-03",2600.0,2700.0,2600.0,2600.0,533400],["2025-07-04",2600.0,2700.0,2600.0,2700.0,170000],["2025-07-07",2600.0,2800.0,2600.0,2700.0,326700],["2025-07-08",2800.0,2800.0,2600.0,2800.0,1216400],["2025-07-09",2700.0,3000.0,2700.0,2900.0,1542200],["2025-07-10",2900.0,2900.0,2800.0,2800.0,198800],["2025-07-11",2800.0,2900.0,2700.0,2800.0,470700],["2025-07-14",2900.0,2900.0,2700.0,2800.0,378400],["2025-07-15",2700.0,2900.0,2700.0,2800.0,300000],["2025-07-16",2800.0,3000.0,2800.0,3000.0,1340200],["2025-07-17",3000.0,3100.0,2900.0,3100.0,491400],["2025-07-18",3000.0,3100.0,2800.0,3000.0,517400],["2025-07-21",2900.0,3000.0,2800.0,2900.0,347000],["2025-07-22",2900.0,3000.0,2800.0,2900.0,297900],["2025-07-23",2900.0,3100.0,2800.0,3000.0,3117900],["2025-07-24",3100.0,3200.0,2900.0,2900.0,358600],["2025-07-25",3000.0,3100.0,2900.0,3100.0,972700],["2025-07-28",3300.0,3300.0,3000.0,3100.0,311400],["2025-07-29",3100.0,3100.0,2900.0,3000.0,489800],["2025-07-30",3000.0,3100.0,2900.0,3100.0,327900],["2025-07-31",3100.0,3100.0,2900.0,3000.0,714800],["2025-08-01",2900.0,3100.0,2900.0,3000.0,226600],["2025-08-04",3100.0,3100.0,2900.0,3100.0,249700],["2025-08-05",3100.0,3100.0,3000.0,3000.0,414800],["2025-08-06",3000.0,3100.0,3000.0,3100.0,132400],["2025-08-07",3000.0,3100.0,2900.0,3000.0,308100],["2025-08-08",3100.0,3100.0,3000.0,3000.0,103500],["2025-08-11",3000.0,3200.0,3000.0,3100.0,577500],["2025-08-12",3100.0,3200.0,3000.0,3100.0,254300],["2025-08-13",3100.0,3200.0,3000.0,3200.0,299200],["2025-08-14",3100.0,3200.0,3100.0,3200.0,207800],["2025-08-15",3200.0,3200.0,3000.0,3100.0,409700],["2025-08-18",3100.0,3200.0,3000.0,3100.0,209000],["2025-08-19",3000.0,3200.0,3000.0,3200.0,212100],["2025-08-20",3200.0,3200.0,3000.0,3000.0,348400],["2025-08-21",3100.0,3100.0,2900.0,3100.0,99700],["2025-08-22",3000.0,3000.0,2900.0,3000.0,139900],["2025-08-25",3000.0,3100.0,2900.0,2900.0,119700],["2025-08-26",2900.0,3000.0,2900.0,3000.0,99400],["2025-08-27",3000.0,3200.0,3000.0,3000.0,445700],["2025-08-28",3000.0,3100.0,3000.0,3100.0,359100],["2025-08-29",3000.0,3200.0,3000.0,3100.0,296100],["2025-09-03",3100.0,3100.0,3000.0,3100.0,41900],["2025-09-04",3100.0,3200.0,3000.0,3100.0,413200],["2025-09-05",3100.0,3200.0,3000.0,3200.0,269600],["2025-09-08",3200.0,3200.0,3000.0,3100.0,142200],["2025-09-09",3000.0,3100.0,3000.0,3000.0,116300],["2025-09-10",3000.0,3100.0,2900.0,3000.0,192200],["2025-09-11",3100.0,3100.0,2900.0,3000.0,72400],["2025-09-12",3100.0,3100.0,2900.0,3000.0,109500],["2025-09-15",3000.0,3100.0,2900.0,3100.0,72600],["2025-09-16",3100.0,3100.0,2900.0,3100.0,98400],["2025-09-17",3100.0,3100.0,2900.0,3000.0,55500],["2025-09-18",3000.0,3100.0,2900.0,3000.0,53700],["2025-09-19",3000.0,3000.0,2900.0,2900.0,118000],["2025-09-22",2900.0,3000.0,2800.0,2900.0,378500],["2025-09-23",2900.0,3000.0,2900.0,2900.0,32700],["2025-09-24",3000.0,3000.0,2800.0,3000.0,73400],["2025-09-25",3000.0,3000.0,2900.0,2900.0,140400],["2025-09-26",2900.0,3000.0,2900.0,3000.0,33600],["2025-09-29",3000.0,3000.0,2900.0,3000.0,12100],["2025-09-30",2900.0,3000.0,2800.0,2900.0,150000],["2025-10-01",2900.0,2900.0,2800.0,2900.0,158800],["2025-10-02",2900.0,2900.0,2800.0,2900.0,183600],["2025-10-03",2900.0,2900.0,2800.0,2900.0,511900],["2025-10-06",2900.0,3000.0,2800.0,3000.0,63800],["2025-10-07",3000.0,3000.0,2800.0,2900.0,27000],["2025-10-08",2900.0,2900.0,2800.0,2900.0,26200],["2025-10-09",2900.0,2900.0,2800.0,2900.0,58000],["2025-10-10",2900.0,2900.0,2800.0,2800.0,71600],["2025-10-13",2800.0,2900.0,2700.0,2800.0,121300],["2025-10-14",2900.0,2900.0,2700.0,2800.0,53600],["2025-10-15",2900.0,2900.0,2800.0,2900.0,26100],["2025-10-16",2800.0,2900.0,2700.0,2900.0,83100],["2025-10-17",2800.0,2900.0,2700.0,2900.0,80000],["2025-10-20",2800.0,2900.0,2700.0,2700.0,385900],["2025-10-21",2800.0,2800.0,2600.0,2700.0,137700],["2025-10-22",2700.0,2700.0,2600.0,2700.0,31200],["2025-10-23",2700.0,2800.0,2600.0,2700.0,77800],["2025-10-24",2700.0,2700.0,2600.0,2700.0,58900],["2025-10-27",2800.0,2800.0,2700.0,2800.0,22500],["2025-10-28",2700.0,2800.0,2600.0,2800.0,106000],["2025-10-29",2800.0,3000.0,2600.0,2900.0,475800],["2025-10-30",2800.0,3000.0,2700.0,2800.0,109300],["2025-10-31",2900.0,2900.0,2700.0,2900.0,74900],["2025-11-03",2900.0,2900.0,2700.0,2800.0,38000],["2025-11-04",2800.0,2900.0,2700.0,2800.0,12900],["2025-11-05",2900.0,2900.0,2700.0,2800.0,12500],["2025-11-06",2800.0,2800.0,2700.0,2800.0,8500],["2025-11-07",2800.0,2900.0,2700.0,2900.0,40500],["2025-11-10",2900.0,2900.0,2700.0,2800.0,54800],["2025-11-11",2800.0,2900.0,2700.0,2800.0,35700],["2025-11-12",2900.0,2900.0,2800.0,2800.0,9100],["2025-11-13",2900.0,2900.0,2800.0,2800.0,21300],["2025-11-14",2800.0,2900.0,2700.0,2900.0,57900],["2025-11-17",2900.0,2900.0,2800.0,2900.0,42700],["2025-11-18",2800.0,2900.0,2800.0,2900.0,125300],["2025-11-19",2900.0,2900.0,2800.0,2900.0,100100],["2025-11-20",2900.0,2900.0,2700.0,2900.0,67900],["2025-11-21",2800.0,2900.0,2700.0,2900.0,40200],["2025-11-24",2800.0,2900.0,2800.0,2900.0,61300],["2025-11-25",2900.0,2900.0,2800.0,2800.0,53300],["2025-11-26",2700.0,2900.0,2700.0,2800.0,110700],["2025-11-27",2800.0,2900.0,2700.0,2900.0,25300],["2025-11-28",2800.0,2800.0,2700.0,2800.0,102400],["2025-12-01",2800.0,2900.0,2700.0,2800.0,50800],["2025-12-02",2800.0,2900.0,2700.0,2900.0,39400],["2025-12-03",2900.0,2900.0,2800.0,2900.0,18700],["2025-12-04",2900.0,2900.0,2700.0,2900.0,42500],["2025-12-05",2900.0,2900.0,2800.0,2900.0,26600],["2025-12-08",2800.0,2900.0,2700.0,2900.0,87000],["2025-12-09",2900.0,2900.0,2700.0,2800.0,20900],["2025-12-10",2700.0,2900.0,2700.0,2800.0,32900],["2025-12-11",2800.0,2900.0,2700.0,2800.0,35800],["2025-12-12",2800.0,2900.0,2700.0,2800.0,22100],["2025-12-15",2700.0,2800.0,2700.0,2800.0,32900],["2025-12-16",2800.0,2900.0,2700.0,2900.0,21500],["2025-12-17",2800.0,2900.0,2700.0,2800.0,25200],["2025-12-18",2800.0,2900.0,2700.0,2800.0,56300],["2025-12-19",2800.0,2800.0,2700.0,2700.0,22800],["2025-12-22",2700.0,2800.0,2600.0,2800.0,265800],["2025-12-23",2800.0,2800.0,2700.0,2700.0,8100],["2025-12-24",2800.0,2800.0,2600.0,2800.0,60800],["2025-12-25",2800.0,2800.0,2700.0,2800.0,24300],["2025-12-26",2700.0,2800.0,2600.0,2700.0,69200],["2025-12-29",2700.0,2800.0,2600.0,2800.0,13000],["2025-12-30",2800.0,2800.0,2700.0,2800.0,9900],["2025-12-31",2800.0,2800.0,2700.0,2800.0,28500],["2026-01-05",2700.0,2800.0,2700.0,2800.0,8600],["2026-01-06",2700.0,2700.0,2700.0,2700.0,56400],["2026-01-07",2800.0,2800.0,2700.0,2800.0,2900],["2026-01-08",2700.0,2800.0,2600.0,2800.0,39500],["2026-01-09",2800.0,2800.0,2700.0,2700.0,14300],["2026-01-12",2800.0,2800.0,2700.0,2800.0,76500],["2026-01-13",2800.0,2900.0,2700.0,2900.0,285900],["2026-01-14",2800.0,2900.0,2700.0,2800.0,215700],["2026-01-15",2800.0,2900.0,2700.0,2800.0,84600],["2026-01-16",2800.0,2900.0,2800.0,2900.0,73000],["2026-01-19",2900.0,2900.0,2800.0,2900.0,45100],["2026-01-20",2900.0,3100.0,2800.0,3100.0,859800],["2026-01-21",3300.0,3400.0,3100.0,3400.0,1073400],["2026-01-22",3600.0,3700.0,3300.0,3600.0,1082200],["2026-01-23",3600.0,3600.0,3300.0,3300.0,212100],["2026-01-26",3300.0,3300.0,3000.0,3000.0,466900],["2026-01-27",2800.0,3200.0,2700.0,3000.0,939100],["2026-01-28",3100.0,3100.0,2800.0,3000.0,407900],["2026-01-29",3000.0,3000.0,2800.0,2900.0,207000],["2026-01-30",3000.0,3000.0,2800.0,2800.0,349800],["2026-02-02",2800.0,2900.0,2800.0,2900.0,438200],["2026-02-03",2900.0,3000.0,2800.0,2900.0,114000],["2026-02-04",2800.0,2900.0,2800.0,2900.0,89000],["2026-02-05",2800.0,2900.0,2800.0,2800.0,96500],["2026-02-06",2800.0,2900.0,2800.0,2800.0,101200],["2026-02-09",2800.0,2900.0,2800.0,2900.0,120700],["2026-02-10",2900.0,2900.0,2800.0,2900.0,1059500],["2026-02-11",2800.0,2900.0,2800.0,2800.0,212600],["2026-02-12",2900.0,2900.0,2800.0,2900.0,115200],["2026-02-13",2900.0,2900.0,2800.0,2800.0,121200],["2026-02-23",2900.0,2900.0,2800.0,2800.0,35700],["2026-02-24",2900.0,3000.0,2800.0,3000.0,592700],["2026-02-25",3100.0,3200.0,3000.0,3000.0,268300],["2026-02-26",3000.0,3000.0,2900.0,3000.0,95800],["2026-02-27",3000.0,3000.0,2900.0,2900.0,151000],["2026-03-02",3000.0,3000.0,2800.0,2900.0,316900],["2026-03-03",2900.0,3000.0,2800.0,2900.0,261500],["2026-03-04",2900.0,3000.0,2800.0,3000.0,214900],["2026-03-05",3000.0,3000.0,2800.0,2800.0,394300],["2026-03-06",2900.0,2900.0,2700.0,2800.0,368400],["2026-03-09",2800.0,2800.0,2600.0,2600.0,516500],["2026-03-10",2600.0,2700.0,2600.0,2700.0,92600],["2026-03-11",2700.0,2800.0,2600.0,2700.0,145300],["2026-03-12",2800.0,2800.0,2600.0,2800.0,122400],["2026-03-13",2800.0,2800.0,2700.0,2700.0,64300],["2026-03-16",2700.0,2800.0,2700.0,2800.0,9000],["2026-03-17",2800.0,2900.0,2700.0,2900.0,535100],["2026-03-18",2900.0,2900.0,2800.0,2800.0,18100],["2026-03-19",2900.0,2900.0,2700.0,2800.0,45100],["2026-03-20",2800.0,2800.0,2700.0,2700.0,99200],["2026-03-23",2700.0,2800.0,2600.0,2700.0,164600],["2026-03-24",2800.0,2800.0,2700.0,2800.0,30600],["2026-03-25",2700.0,2800.0,2700.0,2800.0,36300],["2026-03-26",2700.0,2800.0,2700.0,2800.0,26400],["2026-03-27",2800.0,2800.0,2700.0,2800.0,31400],["2026-03-30",2700.0,2800.0,2700.0,2800.0,31300],["2026-03-31",2700.0,2800.0,2700.0,2700.0,9100],["2026-04-01",2800.0,2800.0,2700.0,2800.0,63700],["2026-04-02",2800.0,2800.0,2700.0,2800.0,82500],["2026-04-03",2800.0,3000.0,2800.0,2900.0,264400],["2026-04-06",2900.0,2900.0,2800.0,2900.0,11400],["2026-04-07",2800.0,2900.0,2800.0,2800.0,77200],["2026-04-08",2900.0,2900.0,2800.0,2900.0,21500],["2026-04-09",2800.0,2900.0,2800.0,2900.0,51300],["2026-04-10",2900.0,2900.0,2800.0,2800.0,47200],["2026-04-13",2800.0,2900.0,2700.0,2800.0,126200],["2026-04-14",2900.0,2900.0,2800.0,2900.0,41900],["2026-04-15",2800.0,2900.0,2800.0,2900.0,52800],["2026-04-16",2800.0,2900.0,2800.0,2900.0,21300],["2026-04-17",2800.0,2900.0,2700.0,2800.0,197100],["2026-04-20",2700.0,2800.0,2700.0,2800.0,4500],["2026-04-21",2800.0,2800.0,2800.0,2800.0,94200],["2026-04-22",2800.0,2900.0,2700.0,2800.0,44700],["2026-04-23",2800.0,2900.0,2700.0,2800.0,186000],["2026-04-24",2800.0,2800.0,2700.0,2800.0,66900],["2026-04-28",2800.0,2800.0,2700.0,2700.0,58400],["2026-04-29",2800.0,2800.0,2600.0,2700.0,102100],["2026-05-04",2800.0,2800.0,2700.0,2700.0,67500],["2026-05-05",2800.0,2800.0,2600.0,2700.0,73100],["2026-05-06",2700.0,2800.0,2600.0,2700.0,110100],["2026-05-07",2700.0,2800.0,2600.0,2800.0,40300],["2026-05-08",2800.0,2800.0,2600.0,2700.0,143200],["2026-05-11",2700.0,2700.0,2600.0,2700.0,14700],["2026-05-12",2600.0,2700.0,2600.0,2600.0,10300],["2026-05-13",2600.0,2700.0,2600.0,2600.0,23600],["2026-05-14",2600.0,2700.0,2600.0,2700.0,11900],["2026-05-15",2600.0,2700.0,2600.0,2600.0,10700],["2026-05-18",2600.0,2700.0,2600.0,2600.0,257100],["2026-05-19",2600.0,2700.0,2600.0,2600.0,35000],["2026-05-20",2700.0,2700.0,2500.0,2600.0,72800],["2026-05-21",2600.0,2700.0,2500.0,2600.0,118200],["2026-05-22",2600.0,2600.0,2500.0,2600.0,50100],["2026-05-25",2700.0,2700.0,2600.0,2700.0,19700],["2026-05-26",2600.0,2700.0,2600.0,2600.0,23600],["2026-05-27",2600.0,2700.0,2600.0,2600.0,23300],["2026-05-28",2600.0,2700.0,2600.0,2700.0,27300],["2026-05-29",2600.0,2700.0,2600.0,2700.0,46200],["2026-06-01",2700.0,2700.0,2500.0,2600.0,183500],["2026-06-02",2600.0,2700.0,2600.0,2700.0,67800],["2026-06-03",2700.0,2700.0,2600.0,2600.0,31600],["2026-06-04",2600.0,2700.0,2500.0,2600.0,57700],["2026-06-05",2600.0,2700.0,2500.0,2600.0,29200],["2026-06-08",2600.0,2600.0,2500.0,2600.0,26900],["2026-06-09",2500.0,2600.0,2500.0,2600.0,63300],["2026-06-10",2500.0,2700.0,2500.0,2600.0,36500],["2026-06-11",2600.0,2700.0,2600.0,2600.0,13600],["2026-06-12",2600.0,2700.0,2600.0,2600.0,65000],["2026-06-15",2700.0,2700.0,2600.0,2600.0,14403],["2026-06-16",2600.0,2700.0,2600.0,2700.0,29900],["2026-06-17",2600.0,2700.0,2600.0,2600.0,15100],["2026-06-18",2600.0,2700.0,2600.0,2700.0,47700],["2026-06-19",2700.0,2700.0,2600.0,2600.0,53500],["2026-06-22",2600.0,2600.0,2500.0,2600.0,26700],["2026-06-23",2500.0,2600.0,2500.0,2600.0,7700],["2026-06-24",2600.0,2600.0,2500.0,2600.0,164500],["2026-06-25",2500.0,2600.0,2500.0,2600.0,23500],["2026-06-26",2500.0,2600.0,2500.0,2500.0,15300],["2026-06-29",2500.0,2600.0,2500.0,2600.0,24300],["2026-06-30",2600.0,2700.0,2500.0,2600.0,97900],["2026-07-01",2700.0,2700.0,2500.0,2600.0,48300],["2026-07-02",2600.0,2700.0,2600.0,2600.0,59000],["2026-07-03",2600.0,2700.0,2600.0,2600.0,66200],["2026-07-06",2700.0,2700.0,2600.0,2600.0,102200],["2026-07-07",2600.0,2700.0,2600.0,2600.0,89500],["2026-07-08",2600.0,2700.0,2500.0,2600.0,60600],["2026-07-09",2600.0,2700.0,2500.0,2600.0,139700],["2026-07-10",2500.0,2700.0,2500.0,2700.0,59900],["2026-07-13",2700.0,2700.0,2600.0,2600.0,186601],["2026-07-14",2600.0,2800.0,2600.0,2800.0,525400],["2026-07-15",2900.0,3000.0,2700.0,2700.0,932500],["2026-07-16",2800.0,2800.0,2500.0,2700.0,378700],["2026-07-17",2600.0,2700.0,2500.0,2600.0,194300],["2026-07-20",2500.0,2500.0,2400.0,2500.0,368200],["2026-07-21",2600.0,2600.0,2400.0,2600.0,158500],["2026-07-22",2600.0,2600.0,2500.0,2500.0,179400],["2026-07-23",2500.0,2600.0,2500.0,2600.0,39000],["2026-07-24",2600.0,2800.0,2500.0,2700.0,460100],["2026-07-27",2800.0,2800.0,2600.0,2600.0,146300],["2026-07-28",2700.0,2700.0,2500.0,2700.0,50000],["2026-07-29",2700.0,2700.0,2500.0,2600.0,123900],["2026-07-30",2700.0,2700.0,2600.0,2700.0,61900],["2026-07-31",2600.0,2700.0,2500.0,2600.0,89500],["2026-08-03",2600.0,2700.0,2500.0,2600.0,346000],["2026-08-04",2600.0,2700.0,2500.0,2600.0,37600],["2026-08-05",2600.0,2700.0,2500.0,2600.0,106600],["2026-08-06",2600.0,2600.0,2500.0,2600.0,14900],["2026-08-07",2600.0,2700.0,2500.0,2600.0,99000],["2026-08-10",2600.0,2700.0,2500.0,2600.0,60300],["2026-08-11",2600.0,2700.0,2500.0,2700.0,44600],["2026-08-12",2700.0,2700.0,2600.0,2600.0,64600],["2026-08-13",2600.0,2700.0,2500.0,2600.0,86200],["2026-08-14",2600.0,2600.0,2500.0,2600.0,53000],["2026-08-17",2600.0,2600.0,2500.0,2600.0,29200],["2026-08-18",2500.0,2600.0,2500.0,2500.0,21000],["2026-08-19",2500.0,2600.0,2500.0,2500.0,117300],["2026-08-20",2500.0,2600.0,2500.0,2500.0,9200],["2026-08-21",2500.0,2600.0,2500.0,2600.0,29000],["2026-08-24",2600.0,2600.0,2500.0,2600.0,23400],["2026-08-25",2500.0,2600.0,2500.0,2500.0,13500],["2026-08-26",2600.0,2600.0,2500.0,2500.0,12800],["2026-08-27",2500.0,2600.0,2500.0,2600.0,12700],["2026-08-28",2600.0,2600.0,2500.0,2500.0,30700],["2026-09-03",2500.0,2600.0,2400.0,2500.0,111900],["2026-09-04",2500.0,2600.0,2500.0,2500.0,111800],["2026-09-07",2500.0,2600.0,2500.0,2500.0,26000],["2026-09-08",2600.0,2600.0,2500.0,2600.0,23000],["2026-09-09",2500.0,2600.0,2500.0,2500.0,25400],["2026-09-10",2500.0,2600.0,2400.0,2500.0,29100],["2026-09-11",2500.0,2600.0,2400.0,2600.0,68900],["2026-09-14",2500.0,2600.0,2400.0,2500.0,198100],["2026-09-15",2400.0,2600.0,2400.0,2600.0,70700],["2026-09-16",2500.0,2600.0,2400.0,2500.0,20700],["2026-09-17",2400.0,2600.0,2400.0,2600.0,47800],["2026-09-18",2500.0,2600.0,2500.0,2600.0,12100],["2026-09-21",2500.0,2600.0,2500.0,2600.0,69900],["2026-09-22",2600.0,2600.0,2600.0,2600.0,9000],["2026-09-23",2600.0,2600.0,2500.0,2600.0,4600],["2026-09-24",2500.0,2600.0,2500.0,2600.0,14800],["2026-09-25",2500.0,2600.0,2500.0,2500.0,8600],["2026-09-28",2500.0,2600.0,2500.0,2600.0,28300],["2026-09-29",2500.0,2600.0,2500.0,2600.0,8300],["2026-09-30",2600.0,2600.0,2500.0,2500.0,56700],["2026-10-01",2500.0,2600.0,2500.0,2500.0,1428400],["2026-10-02",2500.0,2600.0,2400.0,2500.0,49900],["2026-10-05",2500.0,2500.0,2500.0,2500.0,26000],["2026-10-06",2500.0,2600.0,2400.0,2500.0,74700],["2026-10-07",2500.0,2500.0,2400.0,2400.0,15500],["2026-10-08",2500.0,2500.0,2400.0,2500.0,32500],["2026-10-09",2500.0,2600.0,2400.0,2500.0,60900],["2026-10-12",2500.0,2600.0,2500.0,2600.0,66700]]}