{"sym":"JVC","index":false,"bars":[["2011-06-21",13915.93,14028.15,13915.93,13915.93,3000],["2011-06-22",13242.57,13242.57,13242.57,13242.57,1880],["2011-06-23",12625.34,13859.81,12625.34,13859.81,570],["2011-06-24",13186.46,13972.04,13186.46,13859.81,13330],["2011-06-27",13186.46,13186.46,13186.46,13186.46,16310],["2011-06-28",12569.22,12569.22,12569.22,12569.22,1260],["2011-06-29",11951.98,11951.98,11951.98,11951.98,200],["2011-06-30",11390.86,11390.86,11390.86,11390.86,10],["2011-07-01",11334.75,11334.75,11334.75,11334.75,5000],["2011-07-04",10773.62,10773.62,10773.62,10773.62,110],["2011-07-05",10268.61,10268.61,10268.61,10268.61,4890],["2011-07-06",9763.59,9763.59,9763.59,9763.59,740],["2011-07-07",9314.69,9314.69,9314.69,9314.69,150],["2011-07-08",8865.79,8865.79,8865.79,8865.79,8330],["2011-07-11",8473.0,8473.0,8473.0,8473.0,430],["2011-07-12",8080.21,8304.67,8080.21,8080.21,74560],["2011-07-13",8080.21,8192.44,7743.54,8080.21,26890],["2011-07-14",7855.76,7855.76,7743.54,7855.76,8810],["2011-07-15",8024.1,8024.1,7462.98,7462.98,10020],["2011-07-18",7799.65,7799.65,7575.2,7743.54,2060],["2011-07-19",7967.99,7967.99,7519.09,7519.09,5620],["2011-07-20",7799.65,7799.65,7462.98,7519.09,2570],["2011-07-21",7799.65,7799.65,7519.09,7743.54,1580],["2011-07-22",7519.09,7575.2,7406.86,7406.86,16790],["2011-07-25",7575.2,7575.2,7294.64,7294.64,4810],["2011-07-26",7070.19,7462.98,6957.96,6957.96,17330],["2011-07-27",6733.51,7294.64,6733.51,7294.64,2330],["2011-07-28",7294.64,7294.64,6957.96,6957.96,9020],["2011-07-29",6957.96,6957.96,6677.4,6677.4,36110],["2011-08-01",6901.85,6901.85,6396.84,6677.4,18690],["2011-08-02",6845.74,6845.74,6396.84,6789.63,35150],["2011-08-03",6845.74,7014.08,6677.4,7014.08,23280],["2011-08-04",6901.85,7238.53,6901.85,7238.53,36000],["2011-08-05",7238.53,7406.86,7014.08,7014.08,9950],["2011-08-08",6733.51,6733.51,6677.4,6677.4,10020],["2011-08-09",6396.84,6396.84,6396.84,6396.84,43470],["2011-08-10",6677.4,6677.4,6116.27,6565.17,12970],["2011-08-11",6733.51,6733.51,6733.51,6733.51,10],["2011-08-12",6396.84,6733.51,6396.84,6452.95,40100],["2011-08-15",6396.84,6621.29,6396.84,6621.29,520],["2011-08-16",6621.29,6621.29,6621.29,6621.29,31200],["2011-08-17",6452.95,6733.51,6452.95,6621.29,11010],["2011-08-18",6509.06,6677.4,6509.06,6677.4,10410],["2011-08-19",6565.17,6565.17,6509.06,6565.17,16950],["2011-08-22",6733.51,6733.51,6565.17,6565.17,680],["2011-08-23",6509.06,6733.51,6509.06,6733.51,2010],["2011-08-24",6565.17,6565.17,6452.95,6452.95,41000],["2011-08-25",6452.95,6621.29,6452.95,6621.29,21470],["2011-08-26",6396.84,6621.29,6396.84,6621.29,25590],["2011-08-29",6621.29,6621.29,6452.95,6452.95,18910],["2011-08-30",6733.51,6733.51,6509.06,6677.4,19810],["2011-08-31",6677.4,6677.4,6677.4,6677.4,0],["2011-09-01",6677.4,6733.51,6621.29,6733.51,38270],["2011-09-05",6789.63,6789.63,6621.29,6621.29,2380],["2011-09-06",6565.17,6677.4,6565.17,6621.29,7810],["2011-09-07",6565.17,6677.4,6509.06,6677.4,8010],["2011-09-08",6677.4,6733.51,6452.95,6452.95,35970],["2011-09-09",6284.61,6621.29,6284.61,6565.17,730],["2011-09-12",6621.29,6677.4,6509.06,6677.4,36180],["2011-09-13",6677.4,6901.85,6677.4,6733.51,36190],["2011-09-14",6733.51,6845.74,6733.51,6733.51,15160],["2011-09-15",6677.4,6845.74,6621.29,6845.74,36890],["2011-09-16",7126.3,7182.41,6677.4,6901.85,40170],["2011-09-19",7182.41,7182.41,6565.17,7014.08,22530],["2011-09-20",6733.51,7126.3,6733.51,7126.3,34900],["2011-09-21",7182.41,7462.98,7126.3,7182.41,18480],["2011-09-22",7519.09,7519.09,7294.64,7519.09,28110],["2011-09-23",7799.65,7855.76,7687.43,7855.76,39440],["2011-09-26",8192.44,8192.44,7855.76,7967.99,15530],["2011-09-27",8136.33,8136.33,7575.2,7911.88,19920],["2011-09-28",7967.99,8248.55,7519.09,8248.55,109410],["2011-09-29",7855.76,8529.12,7855.76,8529.12,60620],["2011-09-30",8753.57,8753.57,8136.33,8136.33,17370],["2011-10-03",7743.54,8304.67,7743.54,8304.67,49100],["2011-10-04",8304.67,8697.45,7911.88,8697.45,96190],["2011-10-05",9090.24,9090.24,8697.45,9090.24,74240],["2011-10-06",9202.47,9539.14,8978.02,9539.14,53700],["2011-10-07",9875.82,9931.93,9763.59,9875.82,4990],["2011-10-10",9426.92,10324.72,9426.92,10156.38,85400],["2011-10-11",10156.38,10380.83,9875.82,10268.61,23440],["2011-10-12",10268.61,10268.61,10268.61,10268.61,7020],["2011-10-13",9763.59,10717.51,9763.59,10717.51,123400],["2011-10-14",10605.28,11166.41,10605.28,11166.41,53100],["2011-10-17",11166.41,11166.41,10773.62,10773.62,7590],["2011-10-18",10268.61,10941.96,10268.61,10941.96,53110],["2011-10-19",10436.94,11334.75,10436.94,11334.75,205000],["2011-10-20",11278.63,11446.97,10773.62,11278.63,174760],["2011-10-21",11166.41,11166.41,10717.51,10717.51,91520],["2011-10-24",10324.72,10493.06,10212.49,10212.49,88880],["2011-10-25",9707.48,10268.61,9707.48,9819.71,214190],["2011-10-26",9370.8,9819.71,9370.8,9370.8,143000],["2011-10-27",8921.9,9819.71,8921.9,8978.02,101240],["2011-10-28",9370.8,9426.92,8585.23,8585.23,174190],["2011-10-31",8921.9,8978.02,8192.44,8865.79,150070],["2011-11-01",9202.47,9202.47,8473.0,9034.13,160720],["2011-11-02",9034.13,9034.13,8585.23,8585.23,134580],["2011-11-03",8192.44,8697.45,8192.44,8585.23,124110],["2011-11-04",8416.89,8585.23,8192.44,8585.23,184180],["2011-11-07",8529.12,8529.12,8192.44,8416.89,132970],["2011-11-08",8473.0,8473.0,8024.1,8024.1,96670],["2011-11-09",8192.44,8192.44,7631.31,7631.31,111280],["2011-11-10",7855.76,7855.76,7294.64,7294.64,119550],["2011-11-11",6957.96,7294.64,6957.96,6957.96,154720],["2011-11-14",6845.74,6957.96,6621.29,6957.96,89220],["2011-11-15",7238.53,7294.64,6957.96,7294.64,238100],["2011-11-16",7182.41,7519.09,6957.96,7462.98,287620],["2011-11-17",7182.41,7799.65,7126.3,7799.65,250760],["2011-11-18",7519.09,7855.76,7462.98,7855.76,274120],["2011-11-21",7855.76,8136.33,7462.98,8136.33,225930],["2011-11-22",8136.33,8360.78,7743.54,8360.78,290740],["2011-11-23",8473.0,8473.0,7967.99,7967.99,177760],["2011-11-24",7631.31,8080.21,7575.2,7575.2,178380],["2011-11-25",7519.09,7911.88,7238.53,7911.88,249080],["2011-11-28",7631.31,8192.44,7519.09,7855.76,386630],["2011-11-29",7855.76,8080.21,7462.98,8080.21,563380],["2011-11-30",7799.65,8304.67,7687.43,8304.67,493740],["2011-12-01",8248.55,8416.89,7911.88,8416.89,382140],["2011-12-02",8080.21,8529.12,8024.1,8529.12,466690],["2011-12-05",8192.44,8585.23,8136.33,8585.23,619950],["2011-12-06",8304.67,8641.34,8192.44,8585.23,909000],["2011-12-07",8585.23,8585.23,8192.44,8529.12,452720],["2011-12-08",8416.89,8921.9,8136.33,8921.9,1141750],["2011-12-09",8921.9,9202.47,8529.12,9202.47,877410],["2011-12-12",9202.47,9539.14,8753.57,9539.14,563050],["2011-12-13",9651.37,9651.37,9090.24,9595.26,525730],["2011-12-14",9539.14,9931.93,9146.35,9931.93,649500],["2011-12-15",9931.93,10212.49,9483.03,10156.38,822640],["2011-12-16",10156.38,10436.94,9651.37,10436.94,855270],["2011-12-19",10380.83,10941.96,9931.93,10773.62,335760],["2011-12-20",10773.62,10885.85,10268.61,10885.85,794350],["2011-12-21",10885.85,10885.85,10380.83,10885.85,738990],["2011-12-22",10380.83,10661.39,10380.83,10380.83,379900],["2011-12-23",9875.82,9875.82,9875.82,9875.82,293290],["2011-12-26",9426.92,9426.92,9426.92,9426.92,59790],["2011-12-27",8978.02,8978.02,8978.02,8978.02,109990],["2011-12-28",8529.12,8697.45,8529.12,8529.12,337540],["2011-12-29",8304.67,8809.68,8136.33,8809.68,1340480],["2011-12-30",8809.68,9202.47,8416.89,9202.47,1178750],["2012-01-03",9595.26,9595.26,8753.57,9595.26,615160],["2012-01-04",9595.26,10044.16,9146.35,10044.16,1139890],["2012-01-05",9665.13,10486.35,9601.96,10486.35,1083240],["2012-01-06",10486.35,10928.55,9980.99,10865.38,882430],["2012-01-09",10423.18,11244.4,10360.01,11244.4,1155700],["2012-01-10",10991.72,11686.6,10739.03,11686.6,1386770],["2012-01-11",11686.6,12002.45,11118.06,11939.28,1145550],["2012-01-12",11939.28,12318.3,11370.74,12318.3,1016750],["2012-01-13",12318.3,12570.99,11749.77,12570.99,761990],["2012-01-16",12065.62,12570.99,12002.45,12002.45,49000],["2012-01-17",11433.91,11433.91,11433.91,11433.91,45210],["2012-01-18",10865.38,10865.38,10865.38,10865.38,49930],["2012-01-19",10360.01,10865.38,10360.01,10802.21,1492600],["2012-01-20",10739.03,11244.4,10296.84,11244.4,2290180],["2012-01-30",11433.91,11623.43,10739.03,11560.26,937500],["2012-01-31",11560.26,11939.28,10991.72,11749.77,480120],["2012-02-01",11686.6,11812.94,11181.23,11181.23,657100],["2012-02-02",10675.86,11054.89,10675.86,10675.86,1350390],["2012-02-03",10423.18,10991.72,10233.67,10233.67,2497380],["2012-02-06",10423.18,10675.86,10170.5,10549.52,145920],["2012-02-07",10739.03,10928.55,10739.03,10928.55,241650],["2012-02-08",10865.38,11054.89,10486.35,10486.35,966660],["2012-02-09",10486.35,10802.21,10486.35,10739.03,542230],["2012-02-10",10739.03,10802.21,10612.69,10739.03,532710],["2012-02-13",10739.03,10865.38,10739.03,10802.21,332160],["2012-02-14",10802.21,10928.55,10802.21,10865.38,314240],["2012-02-15",11370.74,11370.74,11181.23,11370.74,609240],["2012-02-16",11623.43,11876.11,11370.74,11370.74,407190],["2012-02-17",11370.74,11560.26,11370.74,11560.26,194460],["2012-02-20",11686.6,11939.28,11623.43,11749.77,153170],["2012-02-21",11812.94,11812.94,11244.4,11370.74,295900],["2012-02-22",11370.74,11433.91,11244.4,11370.74,342430],["2012-02-23",11370.74,11433.91,11244.4,11433.91,304760],["2012-02-24",11433.91,11560.26,11370.74,11433.91,244870],["2012-02-27",11433.91,11497.08,11244.4,11433.91,84560],["2012-02-28",11560.26,12002.45,11560.26,12002.45,427080],["2012-02-29",12128.79,12570.99,12128.79,12570.99,301120],["2012-03-01",13139.52,13139.52,13139.52,13139.52,249430],["2012-03-02",13771.23,13771.23,13771.23,13771.23,283390],["2012-03-05",14402.94,14402.94,14402.94,14402.94,134270],["2012-03-06",15097.82,15097.82,13771.23,14150.26,990100],["2012-03-07",13897.57,14150.26,13455.38,13897.57,486440],["2012-03-08",13392.21,13897.57,13202.7,13202.7,261860],["2012-03-09",12886.84,13834.4,12886.84,13834.4,291360],["2012-03-12",14150.26,14466.11,13960.75,14213.43,914350],["2012-03-13",14466.11,14908.31,14402.94,14908.31,368230],["2012-03-14",15476.84,15603.19,14908.31,15540.02,461730],["2012-03-15",15540.02,15729.53,14781.97,15160.99,294380],["2012-03-16",15287.33,15540.02,15034.65,15540.02,222120],["2012-03-19",15603.19,16298.06,15540.02,16298.06,199970],["2012-03-20",16866.6,17056.11,16424.41,17056.11,52320],["2012-03-21",17750.99,17877.33,17687.82,17877.33,76180],["2012-03-22",17877.33,18761.73,17877.33,18382.7,405890],["2012-03-23",18824.9,18951.24,18319.53,18951.24,189340],["2012-03-26",18951.24,19898.8,18003.68,19898.8,286230],["2012-03-27",20656.85,20656.85,18951.24,18951.24,170260],["2012-03-28",18193.19,18761.73,18003.68,18003.68,316320],["2012-03-29",18193.19,18698.55,17687.82,17750.99,138300],["2012-03-30",17687.82,17877.33,17056.11,17119.28,122680],["2012-04-03",16992.94,17940.51,16992.94,17687.82,161820],["2012-04-04",18003.68,18130.02,17371.97,17435.14,99040],["2012-04-05",17561.48,17750.99,17056.11,17371.97,146900],["2012-04-06",17371.97,17435.14,16992.94,16992.94,261320],["2012-04-09",16992.94,17371.97,16866.6,17056.11,150120],["2012-04-10",17182.46,17687.82,16992.94,16992.94,167210],["2012-04-11",17435.14,17687.82,16929.77,17308.8,269880],["2012-04-12",17308.8,17498.31,16992.94,16992.94,331870],["2012-04-13",16992.94,17814.16,16866.6,17814.16,545800],["2012-04-16",18572.21,18698.55,18130.02,18698.55,91390],["2012-04-17",19519.78,19582.95,18698.55,19393.43,195350],["2012-04-18",19267.09,19330.26,18445.87,18445.87,312340],["2012-04-19",17750.99,17814.16,17561.48,17561.48,252240],["2012-04-20",17056.11,17687.82,16992.94,17056.11,210650],["2012-04-23",17308.8,17561.48,16929.77,17056.11,107120],["2012-04-24",17371.97,17371.97,16866.6,17119.28,129510],["2012-04-25",17371.97,17940.51,17371.97,17940.51,192780],["2012-04-26",17371.97,17814.16,17119.28,17119.28,220400],["2012-04-27",17119.28,17498.31,17056.11,17435.14,83310],["2012-05-02",17624.65,17814.16,17308.8,17308.8,97990],["2012-05-03",17182.46,17371.97,17056.11,17056.11,124000],["2012-05-04",17182.46,17308.8,16424.41,16803.43,354820],["2012-05-07",16803.43,16866.6,16613.92,16740.26,244990],["2012-05-08",16740.26,17245.63,16487.58,17056.11,147720],["2012-05-09",17056.11,17245.63,16866.6,16866.6,75970],["2012-05-10",17056.11,17056.11,16613.92,16613.92,116090],["2012-05-11",16550.75,16740.26,16298.06,16361.24,149370],["2012-05-14",16740.26,16740.26,15603.19,15603.19,140270],["2012-05-15",15413.67,15603.19,14845.14,14845.14,118950],["2012-05-16",15034.65,15034.65,14213.43,14276.6,116180],["2012-05-17",14592.45,14971.48,14529.28,14971.48,83530],["2012-05-18",15160.99,15476.84,14402.94,15224.16,215390],["2012-05-21",15792.7,15982.21,15540.02,15982.21,65620],["2012-05-22",16487.58,16487.58,15855.87,15919.04,39620],["2012-05-23",15792.7,15792.7,15160.99,15160.99,111270],["2012-05-24",14845.14,15034.65,14402.94,14402.94,136700],["2012-05-25",14655.62,15097.82,14529.28,15097.82,114260],["2012-05-28",15729.53,15729.53,15160.99,15476.84,88160],["2012-05-29",15097.82,15350.5,14971.48,15097.82,61000],["2012-05-30",15097.82,15476.84,15097.82,15097.82,55220],["2012-05-31",14845.14,15097.82,14466.11,14529.28,65120],["2012-06-01",14592.45,14845.14,14466.11,14529.28,36530],["2012-06-04",14529.28,14529.28,14023.92,14087.09,35970],["2012-06-05",14718.79,14718.79,14150.26,14529.28,31990],["2012-06-06",14529.28,14781.97,14529.28,14781.97,17560],["2012-06-07",15160.99,15476.84,14908.31,15413.67,102670],["2012-06-08",15413.67,15666.36,14908.31,15034.65,29130],["2012-06-11",15413.67,15413.67,14845.14,15034.65,11290],["2012-06-12",15034.65,15034.65,14592.45,15034.65,14120],["2012-06-13",14781.97,14845.14,14592.45,14592.45,46060],["2012-06-14",14845.14,14845.14,14023.92,14150.26,138600],["2012-06-15",14592.45,14592.45,13834.4,14276.6,133570],["2012-06-18",14529.28,14529.28,14023.92,14087.09,147610],["2012-06-19",14023.92,14592.45,14023.92,14592.45,70010],["2012-06-20",14402.94,14908.31,14402.94,14529.28,220970],["2012-06-21",14402.94,14655.62,14402.94,14655.62,422220],["2012-06-22",14655.62,14655.62,14466.11,14655.62,688780],["2012-06-25",14655.62,14718.79,14339.77,14529.28,110770],["2012-06-26",14402.94,14529.28,14402.94,14402.94,260350],["2012-06-27",14314.5,14939.89,14314.5,14383.99,23590],["2012-06-28",13897.57,14592.45,13897.57,13897.57,28480],["2012-06-29",13897.57,14175.53,13550.14,13619.62,44170],["2012-07-02",13967.06,13967.06,13341.67,13411.16,22290],["2012-07-03",13550.14,13550.14,12785.77,12785.77,56650],["2012-07-04",12785.77,13133.21,12507.82,12716.28,13530],["2012-07-05",12785.77,12785.77,12368.84,12785.77,38020],["2012-07-06",13202.7,13411.16,12855.26,13133.21,230570],["2012-07-09",13341.67,13411.16,12855.26,12855.26,19620],["2012-07-10",12855.26,13063.72,12785.77,12924.74,4420],["2012-07-11",12716.28,13063.72,12507.82,12924.74,4120],["2012-07-12",12924.74,13202.7,12924.74,13202.7,213110],["2012-07-13",13063.72,13828.09,13063.72,13828.09,52140],["2012-07-16",13411.16,13897.57,13272.18,13272.18,19150],["2012-07-17",13272.18,13828.09,13272.18,13619.62,14070],["2012-07-18",13828.09,14036.55,13341.67,13828.09,29830],["2012-07-19",13967.06,14106.04,13550.14,14036.55,41530],["2012-07-20",14314.5,14453.48,13897.57,13897.57,51930],["2012-07-23",13897.57,13897.57,13341.67,13341.67,19110],["2012-07-24",12855.26,13063.72,12716.28,12855.26,53620],["2012-07-25",12716.28,13133.21,12716.28,12855.26,16580],["2012-07-26",13133.21,13202.7,12855.26,13202.7,3540],["2012-07-27",13411.16,13411.16,12855.26,12855.26,38130],["2012-07-30",12994.23,12994.23,12855.26,12924.74,7660],["2012-07-31",12646.79,13063.72,12646.79,12924.74,25790],["2012-08-01",12924.74,12994.23,12855.26,12994.23,18450],["2012-08-02",13133.21,13133.21,12994.23,12994.23,12360],["2012-08-03",12855.26,13480.65,12855.26,13272.18,152210],["2012-08-06",13133.21,13758.6,13133.21,13689.11,46650],["2012-08-07",13758.6,14314.5,13689.11,14314.5,94370],["2012-08-08",15009.38,15009.38,14731.43,15009.38,160940],["2012-08-09",15634.77,15634.77,14592.45,15148.36,59690],["2012-08-10",14592.45,14800.92,14453.48,14453.48,93350],["2012-08-13",14106.04,14245.01,13897.57,14175.53,80020],["2012-08-14",13967.06,14453.48,13967.06,14175.53,31870],["2012-08-15",14453.48,14453.48,14175.53,14175.53,27410],["2012-08-16",13967.06,14383.99,13967.06,14175.53,20400],["2012-08-17",14175.53,14592.45,14106.04,14522.97,14980],["2012-08-20",14383.99,14661.94,14383.99,14453.48,22080],["2012-08-21",14245.01,14245.01,13758.6,13758.6,106860],["2012-08-22",13133.21,13619.62,13133.21,13133.21,153530],["2012-08-23",12577.3,12577.3,12507.82,12507.82,55830],["2012-08-24",11882.43,12994.23,11882.43,12994.23,95740],["2012-08-27",12577.3,12577.3,12368.84,12368.84,151580],["2012-08-28",12021.4,12507.82,12021.4,12438.33,78760],["2012-08-29",12438.33,12924.74,12438.33,12855.26,20810],["2012-08-30",12577.3,13133.21,12507.82,12646.79,27920],["2012-08-31",12577.3,12855.26,12577.3,12716.28,8750],["2012-09-04",12924.74,12924.74,12577.3,12924.74,15640],["2012-09-05",12855.26,13133.21,12646.79,12924.74,28140],["2012-09-06",12507.82,12646.79,12507.82,12577.3,21070],["2012-09-07",12785.77,12785.77,12577.3,12577.3,11880],["2012-09-10",12438.33,12438.33,11951.91,11951.91,2740],["2012-09-11",11812.94,12438.33,11812.94,12160.38,4710],["2012-09-12",12438.33,12577.3,12438.33,12507.82,26500],["2012-09-13",12785.77,12785.77,12507.82,12716.28,15400],["2012-09-14",12855.26,12924.74,12716.28,12924.74,10320],["2012-09-17",13133.21,13202.7,12716.28,12924.74,36310],["2012-09-18",12924.74,13063.72,12716.28,12855.26,59280],["2012-09-19",12438.33,12994.23,12438.33,12924.74,15310],["2012-09-20",12924.74,12924.74,12438.33,12924.74,62790],["2012-09-21",12924.74,12994.23,12924.74,12994.23,14500],["2012-09-24",13133.21,13133.21,12994.23,12994.23,6450],["2012-09-25",12646.79,13063.72,12646.79,12646.79,19030],["2012-09-26",12646.79,12855.26,12646.79,12855.26,1480],["2012-09-27",13063.72,13063.72,12855.26,13063.72,11460],["2012-09-28",13063.72,13133.21,12855.26,12994.23,12310],["2012-10-01",12994.23,12994.23,12507.82,12646.79,13220],["2012-10-02",12855.26,12855.26,12438.33,12646.79,18350],["2012-10-03",12646.79,12646.79,12368.84,12646.79,14770],["2012-10-04",12438.33,12646.79,12368.84,12646.79,3700],["2012-10-05",12646.79,12785.77,12507.82,12785.77,3880],["2012-10-08",12924.74,12924.74,12507.82,12507.82,10700],["2012-10-09",12855.26,12855.26,12368.84,12716.28,10440],["2012-10-10",12924.74,12924.74,12438.33,12924.74,12110],["2012-10-11",13133.21,13133.21,12507.82,12924.74,12040],["2012-10-12",12646.79,12716.28,12507.82,12507.82,14520],["2012-10-15",12507.82,12507.82,12438.33,12438.33,12500],["2012-10-16",12507.82,12785.77,12507.82,12646.79,12310],["2012-10-17",12507.82,13272.18,12507.82,13272.18,59050],["2012-10-18",13341.67,13480.65,13272.18,13480.65,7170],["2012-10-19",13272.18,13341.67,12924.74,13272.18,20110],["2012-10-22",12994.23,13063.72,12924.74,13063.72,4590],["2012-10-23",13689.11,13689.11,13550.14,13689.11,125540],["2012-10-24",13897.57,13967.06,13758.6,13828.09,34640],["2012-10-25",13828.09,13828.09,13272.18,13272.18,20330],["2012-10-26",13550.14,13550.14,12924.74,12994.23,13600],["2012-10-29",12924.74,13202.7,12855.26,12924.74,8580],["2012-10-30",12924.74,13202.7,12855.26,13202.7,7350],["2012-10-31",13202.7,13202.7,12994.23,13202.7,2530],["2012-11-01",12994.23,13480.65,12994.23,13133.21,9460],["2012-11-02",12855.26,12855.26,12507.82,12507.82,47520],["2012-11-05",12021.4,12507.82,12021.4,12507.82,11440],["2012-11-06",12160.38,12855.26,12160.38,12507.82,16460],["2012-11-07",12855.26,12994.23,12507.82,12994.23,24040],["2012-11-08",12994.23,12994.23,12785.77,12924.74,2650],["2012-11-09",12785.77,12855.26,12507.82,12646.79,11090],["2012-11-12",12646.79,12855.26,12577.3,12577.3,6710],["2012-11-13",12577.3,12646.79,12368.84,12646.79,2870],["2012-11-14",12716.28,12785.77,12577.3,12716.28,11940],["2012-11-15",12577.3,12646.79,12438.33,12438.33,455812],["2012-11-16",12646.79,12716.28,12507.82,12507.82,2500],["2012-11-19",12507.82,13063.72,12507.82,13063.72,25350],["2012-11-20",12994.23,13619.62,12924.74,13619.62,73930],["2012-11-21",13758.6,14245.01,13758.6,13967.06,196170],["2012-11-22",14175.53,14245.01,13411.16,14245.01,85100],["2012-11-23",14245.01,14383.99,13758.6,13758.6,21480],["2012-11-26",13758.6,14245.01,13480.65,14245.01,63610],["2012-11-27",13967.06,14939.89,13897.57,14939.89,146030],["2012-11-28",14939.89,15634.77,14939.89,15426.31,169410],["2012-11-29",15843.23,15843.23,14661.94,15495.8,170840],["2012-11-30",15495.8,15495.8,14731.43,14731.43,96240],["2012-12-03",14939.89,14939.89,14314.5,14453.48,47560],["2012-12-04",14314.5,14939.89,13897.57,14870.4,91950],["2012-12-05",15078.87,15078.87,14592.45,14592.45,28430],["2012-12-06",14383.99,14939.89,14245.01,14939.89,68480],["2012-12-07",14661.94,15009.38,14383.99,15009.38,69840],["2012-12-10",14592.45,14870.4,14383.99,14383.99,53780],["2012-12-11",14314.5,14592.45,13897.57,14036.55,71910],["2012-12-12",13967.06,14522.97,13689.11,13967.06,56810],["2012-12-13",14245.01,14245.01,13758.6,13758.6,22400],["2012-12-14",13758.6,14314.5,13758.6,14106.04,48450],["2012-12-17",13758.6,13967.06,13411.16,13550.14,67620],["2012-12-18",13341.67,13689.11,13341.67,13619.62,12210],["2012-12-19",13341.67,13967.06,13341.67,13550.14,322580],["2012-12-20",13897.57,13897.57,13411.16,13411.16,32330],["2012-12-21",13689.11,13689.11,13272.18,13550.14,1528620],["2012-12-24",13758.6,14036.55,13619.62,14036.55,32970],["2012-12-25",14036.55,14106.04,13758.6,13758.6,31480],["2012-12-26",13758.6,13897.57,13133.21,13758.6,500660],["2012-12-27",13758.6,14314.5,13202.7,14314.5,2539030],["2012-12-28",14314.5,14453.48,13758.6,14453.48,115960],["2013-01-02",14453.48,14661.94,14314.5,14453.48,166400],["2013-01-03",14175.53,14245.01,13758.6,13758.6,1105900],["2013-01-04",13550.14,13689.11,13202.7,13480.65,808980],["2013-01-07",13480.65,13897.57,13272.18,13550.14,136690],["2013-01-08",13550.14,13758.6,13341.67,13550.14,211760],["2013-01-09",13550.14,14175.53,13480.65,13897.57,1157920],["2013-01-10",13897.57,14592.45,13897.57,14592.45,703710],["2013-01-11",15078.87,15287.33,15009.38,15287.33,651550],["2013-01-14",15217.84,15634.77,15009.38,15009.38,481430],["2013-01-15",15009.38,15356.82,14870.4,15148.36,394070],["2013-01-16",15148.36,15287.33,14800.92,14939.89,481200],["2013-01-17",14870.4,14939.89,14314.5,14314.5,541500],["2013-01-18",14522.97,15078.87,14522.97,14661.94,486640],["2013-01-21",14592.45,14939.89,14314.5,14453.48,161870],["2013-01-22",14453.48,14522.97,13689.11,13897.57,344440],["2013-01-23",14383.99,14383.99,13897.57,13967.06,683930],["2013-01-24",14036.55,14245.01,14036.55,14106.04,333070],["2013-01-25",14592.45,15078.87,14522.97,15078.87,841560],["2013-01-28",15634.77,16121.19,15287.33,15287.33,934680],["2013-01-29",15287.33,15495.8,15148.36,15217.84,639660],["2013-01-30",15217.84,15217.84,14592.45,14939.89,908130],["2013-01-31",14800.92,14939.89,14661.94,14731.43,356370],["2013-02-01",14592.45,14800.92,14453.48,14522.97,261930],["2013-02-04",14453.48,14661.94,14383.99,14661.94,203990],["2013-02-05",14522.97,14661.94,14314.5,14314.5,194950],["2013-02-06",15071.78,15293.43,14776.26,14924.02,210180],["2013-02-07",14924.02,14997.9,14850.14,14997.9,181670],["2013-02-08",15071.78,16032.24,14924.02,15958.36,277520],["2013-02-18",16032.24,16253.89,15810.6,15958.36,335950],["2013-02-19",15736.72,15884.48,15588.95,15588.95,153060],["2013-02-20",15441.19,15736.72,15367.31,15515.07,289200],["2013-02-21",15515.07,15810.6,14997.9,14997.9,508090],["2013-02-22",15219.55,15293.43,14628.5,14850.14,300870],["2013-02-25",15071.78,15071.78,14776.26,15071.78,104620],["2013-02-26",15071.78,15071.78,14406.85,14406.85,266170],["2013-02-27",14406.85,14702.38,14259.09,14332.97,152030],["2013-02-28",14332.97,14628.5,14332.97,14480.73,107640],["2013-03-01",14554.62,14554.62,14332.97,14406.85,156690],["2013-03-04",14406.85,14406.85,13668.04,13668.04,177400],["2013-03-05",13668.04,13668.04,13372.52,13594.16,145570],["2013-03-06",13668.04,13741.92,13520.28,13594.16,89840],["2013-03-07",13594.16,13668.04,13298.63,13372.52,114600],["2013-03-08",13372.52,13815.8,13372.52,13668.04,119940],["2013-03-11",13741.92,14480.73,13741.92,14480.73,238890],["2013-03-12",14480.73,14480.73,14037.45,14185.21,146970],["2013-03-13",14185.21,14332.97,14037.45,14111.33,145210],["2013-03-14",14037.45,14185.21,13963.57,14037.45,112640],["2013-03-15",14037.45,14332.97,14037.45,14111.33,115960],["2013-03-18",14111.33,14332.97,14037.45,14037.45,42890],["2013-03-19",14037.45,14111.33,13963.57,14111.33,62990],["2013-03-20",14185.21,15071.78,14185.21,14924.02,552410],["2013-03-21",15071.78,15515.07,14776.26,14776.26,273850],["2013-03-22",14997.9,14997.9,14554.62,14850.14,293270],["2013-03-25",14850.14,14850.14,14628.5,14702.38,241830],["2013-03-26",14776.26,14776.26,14480.73,14554.62,264080],["2013-03-27",14554.62,14702.38,14406.85,14480.73,104320],["2013-03-28",14480.73,15293.43,14332.97,15145.67,316130],["2013-03-29",14776.26,15145.67,14554.62,14997.9,192100],["2013-04-01",14997.9,15071.78,14702.38,14924.02,131640],["2013-04-02",14924.02,15293.43,14924.02,14924.02,335720],["2013-04-03",14924.02,14924.02,14702.38,14776.26,259370],["2013-04-04",14850.14,15145.67,14702.38,14776.26,179230],["2013-04-05",14997.9,15071.78,14924.02,14924.02,92980],["2013-04-08",15071.78,15071.78,14850.14,14924.02,70940],["2013-04-09",15071.78,15071.78,14850.14,14924.02,96600],["2013-04-10",14924.02,14924.02,14332.97,14332.97,409330],["2013-04-11",14332.97,14628.5,14259.09,14480.73,57300],["2013-04-12",14480.73,14480.73,13963.57,13963.57,176280],["2013-04-15",13889.68,14037.45,13520.28,13520.28,131100],["2013-04-16",13520.28,13520.28,13150.87,13446.4,165650],["2013-04-17",13446.4,13520.28,13224.75,13298.63,98550],["2013-04-18",13224.75,13298.63,13076.99,13076.99,70230],["2013-04-22",13150.87,13150.87,12929.23,12929.23,671920],["2013-04-23",13003.11,13298.63,13003.11,13298.63,100000],["2013-04-24",13224.75,13594.16,13003.11,13594.16,37140],["2013-04-25",13446.4,13594.16,13446.4,13594.16,25090],["2013-04-26",13594.16,13594.16,13224.75,13298.63,49370],["2013-05-02",13298.63,13372.52,13224.75,13224.75,11410],["2013-05-03",13150.87,13224.75,13076.99,13224.75,54680],["2013-05-06",13298.63,13520.28,13224.75,13446.4,193430],["2013-05-07",13594.16,13594.16,13298.63,13372.52,57410],["2013-05-08",13520.28,13520.28,13298.63,13520.28,277660],["2013-05-09",13520.28,13594.16,13372.52,13594.16,107690],["2013-05-10",13594.16,13741.92,13594.16,13741.92,71140],["2013-05-13",13741.92,14185.21,13741.92,13963.57,324390],["2013-05-14",13963.57,13963.57,13668.04,13963.57,279610],["2013-05-15",13963.57,13963.57,13594.16,13963.57,182010],["2013-05-16",13963.57,13963.57,13594.16,13741.92,182610],["2013-05-17",13815.8,13815.8,13372.52,13520.28,253980],["2013-05-20",13520.28,13741.92,13520.28,13668.04,86830],["2013-05-21",13815.8,13963.57,13741.92,13963.57,200910],["2013-05-22",13963.57,14037.45,13741.92,13815.8,114590],["2013-05-23",13815.8,13889.68,13741.92,13741.92,109140],["2013-05-24",13668.04,13889.68,13594.16,13741.92,28960],["2013-05-27",13815.8,13963.57,13741.92,13963.57,120790],["2013-05-28",14037.45,14628.5,14037.45,14628.5,314430],["2013-05-29",14702.38,15219.55,14702.38,14997.9,346710],["2013-05-30",15071.78,15145.67,14924.02,14924.02,156200],["2013-05-31",15071.78,15071.78,14628.5,14702.38,196270],["2013-06-03",14702.38,14702.38,14480.73,14480.73,152360],["2013-06-04",14480.73,14554.62,14111.33,14111.33,98080],["2013-06-05",14111.33,14406.85,14111.33,14406.85,47890],["2013-06-06",14554.62,14628.5,14332.97,14554.62,39000],["2013-06-07",14554.62,14554.62,14406.85,14480.73,93190],["2013-06-10",14406.85,15145.67,14406.85,14702.38,389120],["2013-06-11",14924.02,14924.02,14628.5,14776.26,147040],["2013-06-12",14924.02,14924.02,14776.26,14776.26,38730],["2013-06-13",14776.26,14776.26,14554.62,14628.5,166640],["2013-06-14",14480.73,14554.62,14332.97,14406.85,203360],["2013-06-17",14332.97,14332.97,13741.92,13741.92,290550],["2013-06-18",13668.04,13889.68,13594.16,13815.8,139400],["2013-06-19",13815.8,13815.8,13594.16,13594.16,316830],["2013-06-20",13594.16,13668.04,13520.28,13594.16,146220],["2013-06-21",13520.28,13741.92,13520.28,13741.92,85770],["2013-06-24",13741.92,14037.45,13668.04,13741.92,151170],["2013-06-25",13815.8,13815.8,13224.75,13741.92,221570],["2013-06-26",13741.92,13815.8,13594.16,13668.04,135340],["2013-06-27",13741.92,13963.57,13741.92,13963.57,111920],["2013-06-28",13963.57,14480.73,13963.57,14332.97,233970],["2013-07-01",14406.85,14406.85,14037.45,14111.33,57040],["2013-07-02",14259.09,14332.97,14037.45,14332.97,95030],["2013-07-03",14332.97,14406.85,14185.21,14259.09,73090],["2013-07-04",14259.09,14332.97,14111.33,14259.09,43350],["2013-07-05",14259.09,14259.09,13889.68,14185.21,100710],["2013-07-08",14185.21,14185.21,13889.68,14037.45,101330],["2013-07-09",14111.33,14111.33,13963.57,13963.57,38340],["2013-07-10",14037.45,14111.33,13889.68,14111.33,46000],["2013-07-11",14037.45,14037.45,13963.57,14037.45,16740],["2013-07-12",14037.45,14185.21,13889.68,14185.21,129540],["2013-07-15",14185.21,14185.21,13963.57,14111.33,66560],["2013-07-16",13963.57,14185.21,13963.57,14111.33,73090],["2013-07-17",14185.21,14185.21,14037.45,14111.33,40090],["2013-07-18",14111.33,14185.21,13963.57,14037.45,75180],["2013-07-19",14185.21,14185.21,13963.57,14111.33,76690],["2013-07-22",14185.21,14185.21,13963.57,14185.21,91020],["2013-07-23",14037.45,14185.21,13963.57,14111.33,45990],["2013-07-24",13963.57,14037.45,13889.68,14037.45,47640],["2013-07-25",14037.45,14037.45,13815.8,13889.68,20680],["2013-07-26",13889.68,13963.57,13741.92,13815.8,52970],["2013-07-29",13668.04,13889.68,13446.4,13889.68,64310],["2013-07-30",13668.04,13889.68,13668.04,13889.68,34610],["2013-07-31",13889.68,13889.68,13741.92,13889.68,16890],["2013-08-01",13815.8,13889.68,13668.04,13741.92,18810],["2013-08-02",13668.04,13815.8,13668.04,13815.8,16140],["2013-08-05",13815.8,13889.68,13741.92,13889.68,36010],["2013-08-06",13889.68,14037.45,13815.8,14037.45,72940],["2013-08-07",14037.45,14185.21,13963.57,14185.21,76070],["2013-08-08",14037.45,14111.33,13963.57,14111.33,19900],["2013-08-09",13963.57,14037.45,13963.57,14037.45,5340],["2013-08-12",13889.68,14037.45,13741.92,13963.57,25310],["2013-08-13",13963.57,13963.57,13741.92,13963.57,20110],["2013-08-14",13815.8,13963.57,13815.8,13963.57,16100],["2013-08-15",13963.57,14037.45,13963.57,14037.45,102280],["2013-08-16",14406.85,14997.9,14332.97,14997.9,1068980],["2013-08-19",15219.55,15515.07,15219.55,15441.19,322130],["2013-08-20",15367.31,15441.19,14997.9,15145.67,177860],["2013-08-21",14997.9,15071.78,14332.97,14554.62,456330],["2013-08-22",14554.62,14702.38,14111.33,14406.85,242260],["2013-08-23",14406.85,14480.73,13963.57,14259.09,287700],["2013-08-26",14037.45,14259.09,13889.68,14259.09,129270],["2013-08-27",14111.33,14111.33,13741.92,13741.92,173200],["2013-08-28",13668.04,13668.04,13224.75,13446.4,334390],["2013-08-29",13372.52,13594.16,13372.52,13446.4,65890],["2013-08-30",13520.28,13668.04,13372.52,13668.04,58370],["2013-09-03",13668.04,13668.04,13372.52,13372.52,73120],["2013-09-04",13446.4,13446.4,13298.63,13446.4,155730],["2013-09-05",13446.4,13741.92,13372.52,13668.04,104050],["2013-09-06",13668.04,13889.68,13668.04,13815.8,67610],["2013-09-09",13815.8,13815.8,13594.16,13741.92,85570],["2013-09-10",13741.92,14037.45,13741.92,14037.45,207930],["2013-09-11",14111.33,14185.21,13889.68,13963.57,209860],["2013-09-12",13889.68,14037.45,13889.68,14037.45,22290],["2013-09-13",14037.45,14037.45,13889.68,14037.45,20280],["2013-09-16",13963.57,14037.45,13815.8,13963.57,20110],["2013-09-17",13963.57,14037.45,13741.92,13963.57,56210],["2013-09-18",13963.57,14037.45,13741.92,14037.45,111100],["2013-09-19",14037.45,14185.21,13963.57,14037.45,73880],["2013-09-20",13889.68,14111.33,13889.68,14037.45,29680],["2013-09-23",14037.45,14480.73,13963.57,14480.73,230940],["2013-09-24",14554.62,14924.02,14480.73,14480.73,331470],["2013-09-25",14702.38,14924.02,14628.5,14776.26,252160],["2013-09-26",14776.26,14776.26,14554.62,14702.38,79270],["2013-09-27",14702.38,14776.26,14554.62,14702.38,108470],["2013-09-30",14702.38,15071.78,14702.38,14997.9,289520],["2013-10-01",14924.02,15219.55,14776.26,14924.02,247660],["2013-10-02",14924.02,15071.78,14776.26,14850.14,105820],["2013-10-03",14850.14,14924.02,14702.38,14924.02,110740],["2013-10-04",14850.14,14997.9,14850.14,14997.9,118560],["2013-10-07",14997.9,15145.67,14997.9,15071.78,489080],["2013-10-08",15548.32,15718.25,15208.47,15548.32,534350],["2013-10-09",15378.39,15548.32,15378.39,15548.32,44930],["2013-10-10",15378.39,15463.36,15293.43,15463.36,116570],["2013-10-11",15463.36,15463.36,15208.47,15463.36,290490],["2013-10-14",15378.39,15378.39,15208.47,15378.39,76080],["2013-10-15",15293.43,15463.36,15293.43,15463.36,122640],["2013-10-16",15378.39,15548.32,15378.39,15463.36,139590],["2013-10-17",15463.36,15548.32,15293.43,15293.43,230630],["2013-10-18",15378.39,15463.36,15293.43,15463.36,123120],["2013-10-21",15548.32,16482.92,15548.32,16312.99,1179570],["2013-10-22",16312.99,16312.99,15803.21,16058.1,553570],["2013-10-23",16058.1,16143.06,15888.17,15888.17,377540],["2013-10-24",15973.14,15973.14,15548.32,15633.28,201430],["2013-10-25",15718.25,15718.25,15463.36,15548.32,208990],["2013-10-28",15633.28,15718.25,15548.32,15548.32,74470],["2013-10-29",15548.32,15718.25,15548.32,15718.25,149460],["2013-10-30",15718.25,15803.21,15633.28,15633.28,60760],["2013-10-31",15548.32,15633.28,15548.32,15633.28,82590],["2013-11-01",15633.28,15633.28,15463.36,15633.28,74500],["2013-11-04",15718.25,15718.25,15548.32,15633.28,88960],["2013-11-05",15633.28,15888.17,15633.28,15803.21,89210],["2013-11-06",15803.21,16143.06,15803.21,16058.1,367780],["2013-11-07",16058.1,16058.1,15718.25,15973.14,566230],["2013-11-08",15973.14,15973.14,15633.28,15888.17,207060],["2013-11-11",15803.21,15803.21,15463.36,15548.32,833900],["2013-11-12",15633.28,15718.25,15548.32,15718.25,135430],["2013-11-13",15718.25,15718.25,15463.36,15463.36,227880],["2013-11-14",15463.36,15463.36,15378.39,15463.36,126430],["2013-11-15",15463.36,15463.36,15208.47,15378.39,405870],["2013-11-18",15123.5,15293.43,14953.57,15123.5,1294680],["2013-11-19",15123.5,15633.28,15123.5,15548.32,770870],["2013-11-20",15463.36,15633.28,15378.39,15378.39,172650],["2013-11-21",15378.39,15888.17,15208.47,15208.47,1024480],["2013-11-22",15208.47,15378.39,15123.5,15208.47,525845],["2013-11-25",15293.43,15463.36,15208.47,15293.43,251820],["2013-11-26",15293.43,15378.39,15123.5,15123.5,349830],["2013-11-27",15123.5,15208.47,14953.57,15038.54,419960],["2013-11-28",15038.54,15123.5,14953.57,15038.54,261210],["2013-11-29",15123.5,15208.47,14953.57,15038.54,151780],["2013-12-02",15038.54,15123.5,14868.61,15123.5,212430],["2013-12-03",15208.47,15718.25,15123.5,15548.32,2243000],["2013-12-04",15548.32,16143.06,15548.32,16058.1,1468140],["2013-12-05",16143.06,16737.81,16143.06,16397.95,1643010],["2013-12-06",16312.99,16397.95,15888.17,16143.06,1073840],["2013-12-09",16058.1,16228.03,15718.25,15803.21,1032160],["2013-12-10",15888.17,16058.1,15718.25,16058.1,643200],["2013-12-11",15973.14,15973.14,15548.32,15633.28,612610],["2013-12-12",15548.32,15718.25,15463.36,15718.25,427290],["2013-12-13",15803.21,15803.21,15633.28,15718.25,290030],["2013-12-16",15548.32,15803.21,15548.32,15718.25,204670],["2013-12-17",15803.21,15803.21,15633.28,15718.25,719820],["2013-12-18",15633.28,15718.25,15548.32,15633.28,239330],["2013-12-19",15633.28,15888.17,15633.28,15803.21,352170],["2013-12-20",15803.21,15888.17,15548.32,15548.32,504980],["2013-12-23",15548.32,15718.25,15548.32,15633.28,170840],["2013-12-24",15718.25,15718.25,15548.32,15548.32,242770],["2013-12-25",15548.32,15633.28,15463.36,15548.32,262050],["2013-12-26",15548.32,15718.25,15548.32,15548.32,301980],["2013-12-27",15633.28,15633.28,15463.36,15463.36,273580],["2013-12-30",15548.32,15548.32,15293.43,15378.39,281270],["2013-12-31",15293.43,15888.17,15208.47,15548.32,534250],["2014-01-02",15633.28,15718.25,15463.36,15633.28,152850],["2014-01-03",15463.36,15548.32,15463.36,15463.36,183890],["2014-01-06",15548.32,15803.21,15463.36,15803.21,235400],["2014-01-07",15803.21,15803.21,15463.36,15463.36,365760],["2014-01-08",15548.32,15548.32,15378.39,15463.36,200550],["2014-01-09",15633.28,15718.25,15463.36,15633.28,393510],["2014-01-10",15803.21,16143.06,15803.21,15803.21,1487090],["2014-01-13",15803.21,15888.17,15718.25,15718.25,209300],["2014-01-14",15803.21,16058.1,15718.25,15888.17,625330],["2014-01-15",15888.17,16058.1,15548.32,15803.21,1187560],["2014-01-16",15803.21,15888.17,15548.32,15718.25,571280],["2014-01-17",15718.25,15888.17,15378.39,15378.39,1060910],["2014-01-20",15378.39,15463.36,15123.5,15208.47,692700],["2014-01-21",15293.43,15548.32,15038.54,15293.43,442910],["2014-01-22",15293.43,15293.43,15123.5,15208.47,392480],["2014-01-23",15208.47,15378.39,15123.5,15208.47,394970],["2014-01-24",15378.39,15633.28,15293.43,15633.28,392030],["2014-01-27",15633.28,15718.25,15548.32,15718.25,162580],["2014-02-06",15718.25,15718.25,15463.36,15548.32,293300],["2014-02-07",15548.32,15803.21,15463.36,15633.28,584130],["2014-02-10",15548.32,15718.25,15378.39,15548.32,727600],["2014-02-11",15718.25,16567.88,15718.25,16058.1,3390740],["2014-02-12",16143.06,16567.88,16143.06,16312.99,970190],["2014-02-13",16312.99,16397.95,16058.1,16143.06,702890],["2014-02-14",16228.03,16312.99,15888.17,16228.03,1007420],["2014-02-17",16312.99,16567.88,15973.14,16143.06,1749570],["2014-02-18",16058.1,16143.06,15888.17,15973.14,817670],["2014-02-19",16058.1,16228.03,15888.17,16058.1,927730],["2014-02-20",16058.1,16143.06,15293.43,15378.39,1355790],["2014-02-21",15378.39,15718.25,15293.43,15548.32,647250],["2014-02-24",15548.32,15718.25,15293.43,15633.28,611370],["2014-02-25",15548.32,15633.28,15463.36,15548.32,824830],["2014-02-26",15633.28,16058.1,15633.28,15803.21,837830],["2014-02-27",15718.25,16058.1,15718.25,15718.25,470950],["2014-02-28",15803.21,15803.21,15463.36,15803.21,321210],["2014-03-03",15548.32,15633.28,15293.43,15463.36,748150],["2014-03-04",15208.47,15463.36,15208.47,15293.43,443170],["2014-03-05",15548.32,15548.32,15293.43,15463.36,258210],["2014-03-06",15378.39,15463.36,15293.43,15378.39,239700],["2014-03-07",15378.39,15463.36,15293.43,15293.43,363860],["2014-03-10",15293.43,15548.32,15293.43,15548.32,231210],["2014-03-11",15633.28,15633.28,15378.39,15378.39,332730],["2014-03-12",15378.39,15803.21,15378.39,15463.36,666740],["2014-03-13",15718.25,15718.25,15463.36,15463.36,170450],["2014-03-14",15548.32,15548.32,15378.39,15378.39,279440],["2014-03-17",15378.39,15548.32,15293.43,15378.39,468300],["2014-03-18",15378.39,15548.32,15293.43,15378.39,517140],["2014-03-19",15378.39,15463.36,15378.39,15378.39,314200],["2014-03-20",15378.39,15633.28,15378.39,15378.39,529910],["2014-03-21",15463.36,15548.32,15293.43,15293.43,379110],["2014-03-24",15378.39,15803.21,15293.43,15633.28,733100],["2014-03-25",15718.25,15718.25,15378.39,15378.39,482480],["2014-03-26",15463.36,15548.32,15123.5,15208.47,389960],["2014-03-27",15208.47,15208.47,15038.54,15208.47,363590],["2014-03-28",15293.43,15293.43,15038.54,15038.54,220980],["2014-03-31",15038.54,15208.47,14868.61,14953.57,247320],["2014-04-01",14953.57,14953.57,14443.79,14528.76,330670],["2014-04-02",14613.72,14698.68,13934.01,14358.83,300750],["2014-04-03",14358.83,14528.76,14358.83,14443.79,201700],["2014-04-04",14443.79,14528.76,14103.94,14188.9,210840],["2014-04-07",14273.87,14273.87,14188.9,14188.9,175970],["2014-04-08",14188.9,14358.83,14188.9,14188.9,123450],["2014-04-10",14358.83,14443.79,14188.9,14273.87,118960],["2014-04-11",14188.9,14188.9,13764.09,13934.01,391640],["2014-04-14",13934.01,14018.98,13679.12,13764.09,315940],["2014-04-15",13849.05,13849.05,13169.34,13169.34,435210],["2014-04-16",13169.34,13254.31,12744.52,13169.34,316000],["2014-04-17",13254.31,13339.27,12999.41,12999.41,192000],["2014-04-18",12999.41,13084.38,12659.56,12659.56,213380],["2014-04-21",12659.56,12659.56,12319.71,12319.71,162000],["2014-04-22",12064.82,12574.6,12064.82,12574.6,200610],["2014-04-23",12744.52,13424.23,12744.52,13254.31,455630],["2014-04-24",13424.23,13424.23,13169.34,13169.34,50780],["2014-04-25",13084.38,13254.31,12999.41,12999.41,51010],["2014-04-28",12999.41,12999.41,12404.67,12404.67,174570],["2014-04-29",12659.56,12659.56,12319.71,12404.67,95480],["2014-05-05",12574.6,12574.6,11894.89,12149.78,94270],["2014-05-06",12149.78,12149.78,11555.04,11555.04,158880],["2014-05-07",11385.11,11724.96,11385.11,11555.04,92730],["2014-05-08",11385.11,11385.11,10790.36,10790.36,257380],["2014-05-09",10365.55,10875.33,10195.62,10875.33,301240],["2014-05-12",10875.33,10875.33,10195.62,10195.62,147500],["2014-05-13",9600.87,9940.73,9515.91,9685.84,374690],["2014-05-14",9345.98,10025.69,9345.98,9940.73,290880],["2014-05-15",9855.77,10365.55,9685.84,10025.69,413220],["2014-05-16",10450.51,10450.51,10110.66,10365.55,327120],["2014-05-19",10365.55,10875.33,10365.55,10875.33,309840],["2014-05-20",10875.33,11045.25,10705.4,10960.29,229380],["2014-05-21",10875.33,11724.96,10875.33,11724.96,593510],["2014-05-22",11724.96,12064.82,11724.96,11724.96,521020],["2014-05-23",11724.96,11979.85,11640.0,11894.89,302780],["2014-05-26",11809.93,12064.82,11724.96,11979.85,357410],["2014-05-27",11894.89,12744.52,11894.89,12744.52,538590],["2014-05-28",12744.52,12914.45,12489.63,12914.45,352890],["2014-05-29",12914.45,13169.34,12574.6,13169.34,432930],["2014-05-30",12914.45,13169.34,12574.6,12574.6,235890],["2014-06-02",12234.74,12659.56,11809.93,11894.89,192780],["2014-06-03",11979.85,12149.78,11894.89,11894.89,299870],["2014-06-04",11894.89,12064.82,11724.96,11894.89,66580],["2014-06-05",11809.93,11894.89,11555.04,11724.96,395470],["2014-06-06",11724.96,12319.71,11470.07,12319.71,367990],["2014-06-09",11894.89,12404.67,11894.89,12064.82,94620],["2014-06-10",12064.82,12149.78,11724.96,11894.89,241250],["2014-06-11",11894.89,12149.78,11894.89,12149.78,242090],["2014-06-12",12064.82,12234.74,11979.85,12149.78,147310],["2014-06-13",12149.78,12234.74,12064.82,12234.74,97240],["2014-06-16",12234.74,12489.63,12234.74,12319.71,172900],["2014-06-17",12319.71,12489.63,12234.74,12489.63,143750],["2014-06-18",12659.56,12744.52,12574.6,12744.52,180050],["2014-06-19",12489.63,12489.63,11979.85,12404.67,196570],["2014-06-20",12659.56,12659.56,12319.71,12404.67,57090],["2014-06-23",12404.67,12404.67,12319.71,12404.67,98610],["2014-06-24",12234.74,12574.6,12234.74,12489.63,85000],["2014-06-25",12659.56,12914.45,12659.56,12744.52,409230],["2014-06-26",12744.52,12744.52,12574.6,12659.56,128730],["2014-06-27",12659.56,12744.52,12574.6,12744.52,97830],["2014-06-30",12659.56,12659.56,12489.63,12574.6,138270],["2014-07-01",12489.63,12574.6,12319.71,12574.6,110720],["2014-07-02",12574.6,12659.56,12489.63,12574.6,116730],["2014-07-03",12574.6,12999.41,12489.63,12829.49,267990],["2014-07-04",12829.49,13424.23,12829.49,13424.23,891620],["2014-07-07",13509.2,13849.05,13424.23,13764.09,458400],["2014-07-08",13764.09,13849.05,13339.27,13764.09,249880],["2014-07-09",13764.09,13849.05,13594.16,13849.05,359010],["2014-07-10",13934.01,13934.01,13254.31,13509.2,482620],["2014-07-11",13254.31,13679.12,13254.31,13424.23,107230],["2014-07-14",13509.2,13509.2,13339.27,13509.2,99950],["2014-07-15",13594.16,13679.12,13509.2,13594.16,287360],["2014-07-16",13849.05,13934.01,13679.12,13764.09,167640],["2014-07-17",13764.09,13764.09,13509.2,13679.12,68890],["2014-07-18",13594.16,13679.12,13509.2,13594.16,139450],["2014-07-21",13679.12,13764.09,13509.2,13679.12,233540],["2014-07-22",13764.09,14103.94,13594.16,13849.05,371090],["2014-07-23",13849.05,13934.01,13679.12,13934.01,73040],["2014-07-24",13934.01,13934.01,13764.09,13764.09,63370],["2014-07-25",13849.05,14018.98,13594.16,13849.05,336260],["2014-07-28",13849.05,13849.05,13424.23,13679.12,262160],["2014-07-29",13764.09,13764.09,13509.2,13679.12,234340],["2014-07-30",13679.12,13679.12,13509.2,13594.16,90650],["2014-07-31",13679.12,13934.01,13679.12,13934.01,417740],["2014-08-01",13934.01,13934.01,13764.09,13764.09,326180],["2014-08-04",13764.09,13934.01,13764.09,13934.01,234420],["2014-08-05",13934.01,13934.01,13764.09,13849.05,454680],["2014-08-06",13849.05,13849.05,13679.12,13679.12,258140],["2014-08-07",13889.57,13986.03,13696.66,13793.12,305600],["2014-08-08",13793.12,13793.12,13503.75,13600.2,235060],["2014-08-11",13503.75,13503.75,13214.38,13214.38,293380],["2014-08-12",13214.38,13503.75,13117.93,13117.93,254130],["2014-08-13",13117.93,13407.29,13021.47,13310.84,244710],["2014-08-14",13310.84,13407.29,13117.93,13310.84,86990],["2014-08-15",13310.84,13310.84,13117.93,13117.93,130250],["2014-08-18",13310.84,13986.03,13214.38,13986.03,1308020],["2014-08-19",13986.03,13986.03,13793.12,13793.12,323910],["2014-08-20",13696.66,13889.57,13696.66,13696.66,119490],["2014-08-21",13793.12,13793.12,13503.75,13503.75,373640],["2014-08-22",13503.75,13696.66,13407.29,13503.75,279200],["2014-08-25",13600.2,13793.12,13503.75,13696.66,330960],["2014-08-26",13696.66,13793.12,13503.75,13696.66,231310],["2014-08-27",13696.66,13793.12,13600.2,13793.12,376790],["2014-08-28",13793.12,13793.12,13600.2,13600.2,105230],["2014-08-29",13696.66,14371.85,13696.66,14371.85,1113350],["2014-09-03",14371.85,15239.95,14371.85,14950.58,1188570],["2014-09-04",14854.12,14950.58,14468.3,14661.21,564740],["2014-09-05",14564.76,14661.21,14371.85,14661.21,498570],["2014-09-08",14661.21,15143.49,14564.76,14854.12,971610],["2014-09-09",14854.12,14950.58,14178.94,14468.3,803910],["2014-09-10",14371.85,14468.3,13986.03,14371.85,278120],["2014-09-11",14371.85,14854.12,14371.85,14854.12,459140],["2014-09-12",14661.21,14950.58,14661.21,14854.12,332580],["2014-09-15",14950.58,15432.86,14564.76,15143.49,1581770],["2014-09-16",15143.49,16108.04,15047.03,15915.13,2706940],["2014-09-17",16108.04,16204.5,15722.22,15915.13,924500],["2014-09-18",16108.04,16590.32,15722.22,16108.04,2269730],["2014-09-19",16300.95,16590.32,16204.5,16300.95,2124670],["2014-09-22",16397.41,16397.41,15336.4,15432.86,1877400],["2014-09-23",15336.4,15336.4,14564.76,14564.76,1798540],["2014-09-24",14854.12,15529.31,14854.12,15529.31,1250090],["2014-09-25",15818.68,16300.95,15432.86,15818.68,1005510],["2014-09-26",15818.68,16011.59,15722.22,15722.22,738280],["2014-09-29",15722.22,15722.22,15432.86,15432.86,538560],["2014-09-30",15336.4,15529.31,15143.49,15529.31,714060],["2014-10-01",15529.31,15818.68,15529.31,15625.77,705590],["2014-10-02",15625.77,15818.68,15529.31,15625.77,1056070],["2014-10-03",15625.77,16300.95,15625.77,15915.13,1444930],["2014-10-06",16108.04,16397.41,16108.04,16204.5,1254410],["2014-10-07",16300.95,17169.05,16108.04,17169.05,4699360],["2014-10-08",17169.05,17747.78,16976.14,17651.33,2203090],["2014-10-09",17747.78,17747.78,17169.05,17651.33,1175960],["2014-10-10",17361.96,17458.42,16976.14,17265.51,1194740],["2014-10-13",17072.6,17265.51,16879.69,16879.69,561440],["2014-10-14",16976.14,17651.33,16879.69,16879.69,1764910],["2014-10-15",16976.14,17169.05,16783.23,17072.6,1418350],["2014-10-16",17169.05,17169.05,16493.87,16493.87,848280],["2014-10-17",16493.87,16783.23,16300.95,16493.87,544970],["2014-10-20",16493.87,16686.78,16204.5,16397.41,406140],["2014-10-21",16397.41,16879.69,16300.95,16686.78,1237290],["2014-10-22",16686.78,16879.69,16493.87,16686.78,432220],["2014-10-23",16686.78,16783.23,16204.5,16397.41,890250],["2014-10-24",16397.41,16493.87,16108.04,16300.95,790280],["2014-10-27",16108.04,16300.95,15625.77,16204.5,1099840],["2014-10-28",16011.59,16204.5,15625.77,15625.77,475260],["2014-10-29",15915.13,16011.59,15625.77,15915.13,1097150],["2014-10-30",15915.13,16108.04,15722.22,15722.22,892760],["2014-10-31",16300.0,16600.0,16100.0,16600.0,1166100],["2014-11-03",16600.0,17300.0,16500.0,17200.0,990580],["2014-11-04",17100.0,17600.0,17000.0,17500.0,1002900],["2014-11-05",17300.0,17800.0,17200.0,17600.0,829800],["2014-11-06",17600.0,17700.0,17100.0,17400.0,548350],["2014-11-07",17400.0,17600.0,17200.0,17500.0,2365010],["2014-11-10",17800.0,18200.0,17700.0,18200.0,1857990],["2014-11-11",18300.0,18300.0,17900.0,18000.0,316610],["2014-11-12",18000.0,18100.0,17800.0,18000.0,1181870],["2014-11-13",17900.0,18500.0,17600.0,18200.0,1303520],["2014-11-14",18000.0,18100.0,17800.0,18000.0,682330],["2014-11-17",17900.0,18000.0,17300.0,17400.0,1057630],["2014-11-18",17400.0,17400.0,17000.0,17000.0,885340],["2014-11-19",17000.0,17000.0,16500.0,16900.0,1138640],["2014-11-20",16900.0,17200.0,16700.0,17200.0,480850],["2014-11-21",17200.0,17500.0,16900.0,17500.0,1487840],["2014-11-24",17300.0,17700.0,16900.0,17700.0,1258090],["2014-11-25",17700.0,17700.0,17200.0,17200.0,298160],["2014-11-26",17200.0,17400.0,17000.0,17200.0,653090],["2014-11-27",17200.0,17600.0,17000.0,17600.0,721160],["2014-11-28",17600.0,17800.0,17200.0,17800.0,1373870],["2014-12-01",17900.0,18200.0,17600.0,18000.0,1673530],["2014-12-02",18100.0,18100.0,17700.0,18000.0,1100870],["2014-12-03",17800.0,17800.0,17000.0,17000.0,1142470],["2014-12-04",17000.0,17300.0,16900.0,17300.0,1864890],["2014-12-05",17300.0,17900.0,17300.0,17900.0,993120],["2014-12-08",17900.0,17900.0,17100.0,17500.0,1052840],["2014-12-09",17500.0,17500.0,16700.0,17000.0,794790],["2014-12-10",17000.0,17500.0,16900.0,17500.0,385080],["2014-12-11",16900.0,17500.0,16900.0,17300.0,457940],["2014-12-12",17200.0,17400.0,17100.0,17400.0,451270],["2014-12-15",17400.0,17400.0,17100.0,17200.0,361160],["2014-12-16",17200.0,17300.0,16800.0,17100.0,618100],["2014-12-17",17100.0,17300.0,16300.0,16800.0,1039790],["2014-12-18",16800.0,17000.0,16700.0,16900.0,355490],["2014-12-19",16900.0,17000.0,16300.0,16300.0,564230],["2014-12-22",16700.0,16700.0,16200.0,16600.0,170590],["2014-12-23",16600.0,16600.0,16400.0,16600.0,253670],["2014-12-24",16600.0,16600.0,16300.0,16500.0,139400],["2014-12-25",16400.0,16600.0,16300.0,16300.0,319220],["2014-12-26",16300.0,16300.0,15900.0,15900.0,170070],["2014-12-29",15700.0,16200.0,15500.0,15500.0,314830],["2014-12-30",15700.0,16000.0,15500.0,16000.0,464370],["2014-12-31",16000.0,16700.0,16000.0,16700.0,381210],["2015-01-05",16700.0,17500.0,16700.0,17500.0,763950],["2015-01-06",17000.0,17400.0,17000.0,17300.0,336180],["2015-01-07",17200.0,17600.0,17000.0,17600.0,713420],["2015-01-08",17500.0,17500.0,17100.0,17100.0,189870],["2015-01-09",17300.0,17400.0,17200.0,17300.0,284160],["2015-01-12",17400.0,17500.0,17100.0,17100.0,231640],["2015-01-13",17200.0,17300.0,16700.0,16700.0,234800],["2015-01-14",16900.0,17600.0,16700.0,17500.0,652710],["2015-01-15",17300.0,17800.0,17300.0,17800.0,852170],["2015-01-16",17700.0,18300.0,17600.0,18300.0,1192620],["2015-01-19",18500.0,18600.0,17800.0,18600.0,1078050],["2015-01-20",18600.0,19500.0,18300.0,19200.0,1173730],["2015-01-21",19300.0,19800.0,19100.0,19700.0,1185740],["2015-01-22",19800.0,20300.0,19700.0,20200.0,1831300],["2015-01-23",20300.0,20500.0,19800.0,20300.0,1739590],["2015-01-26",20300.0,21000.0,20300.0,21000.0,963080],["2015-01-27",21100.0,21400.0,20700.0,21400.0,1154150],["2015-01-28",21400.0,21500.0,20900.0,20900.0,803560],["2015-01-29",21000.0,21900.0,20700.0,21900.0,723450],["2015-01-30",21900.0,23300.0,21800.0,23300.0,946840],["2015-02-02",23400.0,24000.0,23300.0,24000.0,745100],["2015-02-03",24100.0,24600.0,23700.0,24500.0,1052950],["2015-02-04",24100.0,25100.0,23600.0,25100.0,1259480],["2015-02-05",25100.0,25300.0,24600.0,24600.0,554480],["2015-02-06",24500.0,24800.0,23700.0,23800.0,698650],["2015-02-09",23800.0,23800.0,22200.0,22200.0,1086680],["2015-02-10",22300.0,22400.0,21400.0,21400.0,540720],["2015-02-11",21400.0,22100.0,21200.0,21700.0,561750],["2015-02-12",21700.0,22000.0,21500.0,22000.0,388150],["2015-02-13",22000.0,22200.0,21700.0,21700.0,482180],["2015-02-24",20900.0,20900.0,20200.0,20200.0,872060],["2015-02-25",19400.0,20200.0,19400.0,19800.0,3155380],["2015-02-26",19900.0,20900.0,19800.0,20800.0,6230160],["2015-02-27",21100.0,21500.0,21000.0,21500.0,2590140],["2015-03-02",21500.0,21600.0,21000.0,21100.0,1135090],["2015-03-03",21100.0,21500.0,21100.0,21400.0,2768940],["2015-03-04",21500.0,22400.0,21100.0,22200.0,2562540],["2015-03-05",22400.0,22600.0,22100.0,22300.0,1405030],["2015-03-06",22200.0,22700.0,22100.0,22600.0,1712410],["2015-03-09",22600.0,23300.0,22500.0,23200.0,3245050],["2015-03-10",23100.0,23300.0,22900.0,23000.0,1453010],["2015-03-11",23100.0,23500.0,22000.0,23200.0,3216320],["2015-03-12",23200.0,23500.0,22800.0,22800.0,1652410],["2015-03-13",22900.0,23000.0,21900.0,21900.0,2064300],["2015-03-16",22000.0,22300.0,21400.0,21400.0,1446710],["2015-03-17",21400.0,22000.0,21400.0,21800.0,1544180],["2015-03-18",21900.0,22000.0,21300.0,21600.0,1119390],["2015-03-19",21600.0,21800.0,21100.0,21500.0,922920],["2015-03-20",21500.0,21600.0,21000.0,21100.0,1886750],["2015-03-23",21400.0,21600.0,20900.0,21100.0,1127800],["2015-03-24",21000.0,21300.0,20600.0,21200.0,1450960],["2015-03-25",21400.0,21400.0,20900.0,20900.0,1206510],["2015-03-26",21000.0,21100.0,20700.0,20800.0,1985340],["2015-03-27",20800.0,21200.0,20600.0,20600.0,1115380],["2015-03-30",20700.0,20800.0,20200.0,20500.0,2663120],["2015-03-31",20500.0,20800.0,20400.0,20600.0,689090],["2015-04-01",20600.0,20700.0,20100.0,20400.0,863950],["2015-04-02",20500.0,20700.0,20300.0,20700.0,529760],["2015-04-03",20700.0,20800.0,20600.0,20700.0,493350],["2015-04-06",20700.0,20800.0,20400.0,20500.0,477410],["2015-04-07",20600.0,20800.0,20400.0,20800.0,695190],["2015-04-08",20800.0,21800.0,20800.0,21600.0,2277590],["2015-04-09",21700.0,22200.0,21700.0,21800.0,1403980],["2015-04-10",21900.0,22000.0,21700.0,21700.0,878610],["2015-04-13",21700.0,21900.0,21300.0,21300.0,1445880],["2015-04-14",21400.0,21500.0,21000.0,21000.0,1066120],["2015-04-15",21100.0,21400.0,20900.0,21300.0,732590],["2015-04-16",21300.0,22000.0,21300.0,21600.0,2131880],["2015-04-17",21600.0,22000.0,21300.0,21500.0,2324540],["2015-04-20",21500.0,21600.0,20900.0,21200.0,1964020],["2015-04-21",21200.0,21500.0,20900.0,20900.0,1277290],["2015-04-22",20900.0,21300.0,20800.0,21000.0,2086770],["2015-04-23",21100.0,21300.0,20900.0,21100.0,1134750],["2015-04-24",21200.0,21500.0,21000.0,21200.0,920210],["2015-04-27",21200.0,21300.0,21100.0,21200.0,465190],["2015-05-04",21200.0,21200.0,19900.0,19900.0,1503390],["2015-05-05",19900.0,20400.0,19400.0,20300.0,732260],["2015-05-06",20400.0,20400.0,19700.0,20200.0,586080],["2015-05-07",19900.0,20400.0,19900.0,19900.0,424380],["2015-05-08",19900.0,20500.0,19900.0,20300.0,486910],["2015-05-11",20300.0,20500.0,20100.0,20300.0,475480],["2015-05-12",20300.0,20900.0,20300.0,20500.0,1709890],["2015-05-13",20600.0,20700.0,20200.0,20500.0,715250],["2015-05-14",20700.0,21300.0,20700.0,21300.0,1305630],["2015-05-15",21300.0,21600.0,20800.0,20800.0,2230240],["2015-05-18",20800.0,20800.0,20300.0,20300.0,640190],["2015-05-19",20400.0,20700.0,20300.0,20600.0,760550],["2015-05-20",20700.0,21600.0,20600.0,21300.0,1956350],["2015-05-21",21300.0,21500.0,20900.0,21400.0,1642800],["2015-05-22",21500.0,22300.0,21400.0,22100.0,4293860],["2015-05-25",22300.0,23100.0,22300.0,22900.0,3432850],["2015-05-26",23000.0,23000.0,22300.0,22300.0,2433210],["2015-05-27",22100.0,22800.0,22000.0,22800.0,3070370],["2015-05-28",22900.0,23000.0,22400.0,22400.0,2479280],["2015-05-29",22400.0,22700.0,21900.0,22100.0,2257700],["2015-06-01",22100.0,22400.0,21500.0,21500.0,2603870],["2015-06-02",21600.0,21600.0,21000.0,21200.0,2491910],["2015-06-03",21200.0,21600.0,21100.0,21400.0,1589450],["2015-06-04",21500.0,22000.0,21400.0,21700.0,1768140],["2015-06-05",21700.0,22100.0,21600.0,22100.0,1916620],["2015-06-08",22300.0,22600.0,22100.0,22100.0,2905710],["2015-06-09",21900.0,22000.0,21000.0,21200.0,3357700],["2015-06-10",20000.0,20500.0,19800.0,19800.0,1750300],["2015-06-11",18500.0,18500.0,18500.0,18500.0,298190],["2015-06-12",17300.0,17300.0,17300.0,17300.0,76470],["2015-06-15",16100.0,18300.0,16100.0,17100.0,12513540],["2015-06-16",17300.0,17500.0,16000.0,16000.0,3564120],["2015-06-17",14900.0,14900.0,14900.0,14900.0,421440],["2015-06-18",13900.0,13900.0,13900.0,13900.0,388350],["2015-06-19",13000.0,13000.0,13000.0,13000.0,3392960],["2015-06-22",12100.0,12100.0,12100.0,12100.0,3594440],["2015-06-23",11300.0,11300.0,11300.0,11300.0,821000],["2015-06-24",10600.0,10600.0,10600.0,10600.0,329370],["2015-06-25",9900.0,9900.0,9900.0,9900.0,3938010],["2015-06-26",9300.0,9300.0,9300.0,9300.0,1792650],["2015-06-29",8700.0,8700.0,8700.0,8700.0,714750],["2015-06-30",8100.0,8100.0,8100.0,8100.0,254380],["2015-07-01",7600.0,7600.0,7600.0,7600.0,730710],["2015-07-02",7100.0,8100.0,7100.0,8100.0,12369670],["2015-07-03",8600.0,8600.0,8600.0,8600.0,735480],["2015-07-06",9200.0,9200.0,8800.0,9200.0,9436360],["2015-07-07",8800.0,9700.0,8800.0,9000.0,10258210],["2015-07-08",9200.0,9300.0,8900.0,9000.0,4269310],["2015-07-09",8900.0,8900.0,8400.0,8500.0,4051350],["2015-07-10",8400.0,8400.0,8000.0,8000.0,4341560],["2015-07-13",7800.0,8100.0,7500.0,7700.0,2450410],["2015-07-14",7900.0,8000.0,7400.0,7600.0,2123740],["2015-07-15",7700.0,8100.0,7500.0,8100.0,1755890],["2015-07-16",8200.0,8300.0,8000.0,8000.0,1147190],["2015-07-17",8000.0,8200.0,8000.0,8200.0,1198630],["2015-07-20",8200.0,8200.0,7800.0,8000.0,1267340],["2015-07-21",8000.0,8100.0,7800.0,8000.0,832720],["2015-07-22",7800.0,7900.0,7700.0,7700.0,892180],["2015-07-23",7800.0,7900.0,7700.0,7800.0,841870],["2015-07-24",7900.0,7900.0,7800.0,7800.0,804610],["2015-07-27",7800.0,7900.0,7600.0,7700.0,1092960],["2015-07-28",7700.0,7700.0,7500.0,7500.0,1082280],["2015-07-29",7600.0,7600.0,7500.0,7500.0,1060350],["2015-07-30",7900.0,8000.0,7900.0,8000.0,1480220],["2015-07-31",8500.0,8500.0,8200.0,8200.0,2603860],["2015-08-03",8000.0,8100.0,7800.0,7800.0,897470],["2015-08-04",7900.0,8000.0,7800.0,7900.0,725910],["2015-08-05",7900.0,8000.0,7800.0,7900.0,689700],["2015-08-06",8000.0,8100.0,7800.0,7800.0,519510],["2015-08-07",7800.0,8000.0,7800.0,7900.0,529110],["2015-08-10",7700.0,7900.0,7400.0,7600.0,2075100],["2015-08-11",7700.0,7700.0,7500.0,7500.0,776270],["2015-08-12",7500.0,7600.0,7300.0,7500.0,873030],["2015-08-13",7400.0,7400.0,7000.0,7100.0,2237600],["2015-08-14",7100.0,7200.0,6800.0,6900.0,850140],["2015-08-17",6900.0,7000.0,6500.0,6500.0,2016590],["2015-08-18",6400.0,6500.0,6100.0,6200.0,1957160],["2015-08-19",6200.0,6200.0,5800.0,5800.0,2437450],["2015-08-20",5700.0,6200.0,5700.0,5900.0,1717820],["2015-08-21",5800.0,5900.0,5500.0,5600.0,1753520],["2015-08-24",5600.0,5600.0,5300.0,5300.0,861530],["2015-08-25",5000.0,5300.0,5000.0,5000.0,2014640],["2015-08-26",4900.0,5300.0,4900.0,5300.0,1420890],["2015-08-27",5300.0,5600.0,5300.0,5500.0,1305890],["2015-08-28",5500.0,5600.0,5300.0,5400.0,880550],["2015-08-31",5300.0,5400.0,5100.0,5100.0,766620],["2015-09-01",5000.0,5300.0,5000.0,5100.0,849180],["2015-09-03",5100.0,5400.0,5100.0,5400.0,1724560],["2015-09-04",5500.0,5700.0,5500.0,5700.0,1382570],["2015-09-07",5800.0,5900.0,5400.0,5500.0,704420],["2015-09-08",5400.0,5600.0,5300.0,5500.0,652180],["2015-09-09",5600.0,5700.0,5400.0,5500.0,747030],["2015-09-10",5500.0,5500.0,5300.0,5500.0,515270],["2015-09-11",5400.0,5600.0,5400.0,5500.0,673700],["2015-09-14",5400.0,5600.0,5400.0,5600.0,593740],["2015-09-15",5600.0,5900.0,5600.0,5800.0,1900300],["2015-09-16",5800.0,5900.0,5700.0,5800.0,360180],["2015-09-17",5800.0,5900.0,5600.0,5700.0,706020],["2015-09-18",5700.0,5700.0,5600.0,5700.0,457020],["2015-09-21",5700.0,5900.0,5600.0,5700.0,1512370],["2015-09-22",5600.0,5700.0,5400.0,5400.0,1104760],["2015-09-23",5100.0,5300.0,5100.0,5100.0,3794100],["2015-09-24",5100.0,5300.0,5100.0,5200.0,1120920],["2015-09-25",5200.0,5300.0,5100.0,5300.0,588980],["2015-09-28",5200.0,5300.0,5100.0,5100.0,665630],["2015-09-29",5100.0,5100.0,5000.0,5100.0,522960],["2015-09-30",5100.0,5200.0,4800.0,4800.0,1770300],["2015-10-01",4600.0,4700.0,4500.0,4500.0,2047750],["2015-10-02",4200.0,4300.0,4200.0,4200.0,979630],["2015-10-05",4000.0,4400.0,4000.0,4400.0,3905630],["2015-10-06",4500.0,4700.0,4500.0,4700.0,1490900],["2015-10-07",4800.0,4900.0,4500.0,4500.0,1061920],["2015-10-08",4400.0,4500.0,4300.0,4300.0,1213710],["2015-10-09",4300.0,4500.0,4300.0,4400.0,744310],["2015-10-12",4500.0,4600.0,4400.0,4500.0,1055850],["2015-10-13",4500.0,4800.0,4500.0,4800.0,2020040],["2015-10-14",5100.0,5100.0,5000.0,5100.0,1361560],["2015-10-15",5400.0,5400.0,5300.0,5400.0,1485860],["2015-10-16",5700.0,5700.0,5400.0,5600.0,3259150],["2015-10-19",5400.0,5400.0,5300.0,5300.0,468880],["2015-10-20",5000.0,5200.0,5000.0,5100.0,1947420],["2015-10-21",5100.0,5400.0,5100.0,5200.0,981390],["2015-10-22",5300.0,5300.0,5100.0,5200.0,591910],["2015-10-23",5300.0,5400.0,5200.0,5300.0,1481040],["2015-10-26",5400.0,5600.0,5400.0,5400.0,1893090],["2015-10-27",5400.0,5600.0,5400.0,5500.0,728450],["2015-10-28",5500.0,5500.0,5300.0,5400.0,883140],["2015-10-29",5500.0,5500.0,5400.0,5400.0,651270],["2015-10-30",5400.0,5600.0,5300.0,5400.0,1322120],["2015-11-02",5500.0,5600.0,5400.0,5500.0,1039800],["2015-11-03",5500.0,5600.0,5400.0,5600.0,560440],["2015-11-04",5600.0,5600.0,5300.0,5400.0,888670],["2015-11-05",5400.0,5400.0,5300.0,5300.0,598910],["2015-11-06",5300.0,5400.0,5100.0,5200.0,701620],["2015-11-09",5200.0,5400.0,5200.0,5300.0,447110],["2015-11-10",5300.0,5400.0,5100.0,5200.0,754650],["2015-11-11",5200.0,5400.0,5200.0,5300.0,329240],["2015-11-12",5200.0,5300.0,5200.0,5300.0,245960],["2015-11-13",5300.0,5300.0,5200.0,5300.0,641300],["2015-11-16",5300.0,5400.0,5300.0,5400.0,707400],["2015-11-17",5400.0,5500.0,5300.0,5400.0,702990],["2015-11-18",5400.0,5400.0,5300.0,5400.0,394020],["2015-11-19",5400.0,5700.0,5200.0,5700.0,2143900],["2015-11-20",6000.0,6000.0,6000.0,6000.0,870210],["2015-11-23",6400.0,6400.0,6400.0,6400.0,160960],["2015-11-24",6800.0,6800.0,6500.0,6700.0,7389550],["2015-11-25",6600.0,7100.0,6500.0,6600.0,3113610],["2015-11-26",6600.0,7000.0,6600.0,7000.0,1893650],["2015-11-27",7000.0,7100.0,6600.0,6700.0,2533270],["2015-11-30",6600.0,6700.0,6300.0,6300.0,2168640],["2015-12-01",6000.0,6300.0,5900.0,6000.0,1797070],["2015-12-02",5900.0,6400.0,5900.0,6400.0,1057980],["2015-12-03",6300.0,6400.0,6100.0,6100.0,488590],["2015-12-04",6000.0,6400.0,5900.0,6200.0,667180],["2015-12-07",6200.0,6200.0,6000.0,6000.0,594180],["2015-12-08",5900.0,6100.0,5800.0,6000.0,1073660],["2015-12-09",6200.0,6200.0,5800.0,5800.0,575410],["2015-12-10",5800.0,5900.0,5700.0,5700.0,450430],["2015-12-11",5800.0,6000.0,5700.0,5900.0,607300],["2015-12-14",5900.0,6000.0,5700.0,5800.0,485590],["2015-12-15",5800.0,6000.0,5800.0,5800.0,369130],["2015-12-16",5900.0,6200.0,5800.0,6000.0,1402270],["2015-12-17",6000.0,6200.0,5900.0,6000.0,521380],["2015-12-18",6000.0,6000.0,5800.0,5800.0,207710],["2015-12-21",5900.0,6000.0,5700.0,5800.0,461040],["2015-12-22",5800.0,5900.0,5400.0,5500.0,1632310],["2015-12-23",5300.0,5400.0,5200.0,5300.0,1120680],["2015-12-24",5300.0,5600.0,5200.0,5500.0,346120],["2015-12-25",5500.0,5500.0,5200.0,5300.0,658550],["2015-12-28",5400.0,5400.0,5000.0,5100.0,781680],["2015-12-29",5100.0,5400.0,5100.0,5300.0,478010],["2015-12-30",5300.0,5400.0,5300.0,5300.0,222350],["2015-12-31",5400.0,5400.0,5200.0,5300.0,257670],["2016-01-04",5300.0,5400.0,5200.0,5400.0,397220],["2016-01-05",5300.0,5300.0,5200.0,5300.0,576810],["2016-01-06",5200.0,5400.0,5200.0,5400.0,238510],["2016-01-07",5300.0,5300.0,5100.0,5100.0,687210],["2016-01-08",5000.0,5000.0,4800.0,4800.0,2718580],["2016-01-11",4500.0,4500.0,4500.0,4500.0,576270],["2016-01-12",4200.0,4200.0,4200.0,4200.0,255170],["2016-01-13",4000.0,4000.0,4000.0,4000.0,169330],["2016-01-14",3800.0,3800.0,3800.0,3800.0,51890],["2016-01-15",3600.0,3600.0,3600.0,3600.0,210490],["2016-01-18",3400.0,3400.0,3400.0,3400.0,113060],["2016-01-19",3200.0,3600.0,3200.0,3600.0,2418880],["2016-01-20",3800.0,3800.0,3700.0,3800.0,963650],["2016-01-21",4000.0,4000.0,3800.0,3900.0,2308670],["2016-01-22",3700.0,3800.0,3700.0,3700.0,1018070],["2016-01-25",3700.0,3900.0,3700.0,3900.0,684700],["2016-01-26",3700.0,3800.0,3700.0,3700.0,821660],["2016-01-27",3600.0,3800.0,3600.0,3600.0,361770],["2016-01-28",3600.0,3700.0,3500.0,3700.0,188100],["2016-01-29",3700.0,3800.0,3700.0,3700.0,151220],["2016-02-01",3700.0,3800.0,3700.0,3700.0,324580],["2016-02-02",3700.0,3700.0,3500.0,3600.0,217970],["2016-02-03",3600.0,3800.0,3500.0,3700.0,243630],["2016-02-04",3700.0,3900.0,3700.0,3800.0,363020],["2016-02-05",3900.0,4000.0,3800.0,4000.0,830290],["2016-02-15",4200.0,4200.0,4100.0,4200.0,794960],["2016-02-16",4400.0,4400.0,4400.0,4400.0,85350],["2016-02-17",4700.0,4700.0,4700.0,4700.0,178280],["2016-02-18",5000.0,5000.0,4600.0,4800.0,2255300],["2016-02-19",4800.0,4800.0,4600.0,4600.0,803560],["2016-02-22",4600.0,4700.0,4400.0,4500.0,916420],["2016-02-23",4500.0,4500.0,4200.0,4300.0,854070],["2016-02-24",4300.0,4600.0,4300.0,4600.0,869380],["2016-02-25",4700.0,4900.0,4700.0,4800.0,1631310],["2016-02-26",4800.0,4900.0,4600.0,4900.0,696560],["2016-02-29",5000.0,5000.0,4800.0,4900.0,798950],["2016-03-01",4900.0,4900.0,4700.0,4800.0,374700],["2016-03-02",4900.0,5100.0,4900.0,5000.0,1225990],["2016-03-03",5100.0,5200.0,4900.0,4900.0,1220400],["2016-03-04",5000.0,5000.0,4800.0,4900.0,313880],["2016-03-07",5000.0,5000.0,4800.0,4900.0,462350],["2016-03-08",4800.0,4900.0,4700.0,4700.0,520540],["2016-03-09",4700.0,4900.0,4700.0,4800.0,283060],["2016-03-10",4800.0,4900.0,4700.0,4900.0,308260],["2016-03-11",4900.0,4900.0,4700.0,4900.0,348260],["2016-03-14",4900.0,4900.0,4700.0,4800.0,420970],["2016-03-15",4800.0,4800.0,4600.0,4700.0,309980],["2016-03-16",4700.0,4800.0,4600.0,4800.0,620220],["2016-03-17",4800.0,4800.0,4700.0,4700.0,706310],["2016-03-18",4700.0,4800.0,4600.0,4600.0,815940],["2016-03-21",4700.0,4800.0,4600.0,4600.0,844660],["2016-03-22",4600.0,4700.0,4500.0,4600.0,276620],["2016-03-23",4500.0,4700.0,4500.0,4600.0,419490],["2016-03-24",4600.0,4600.0,4500.0,4500.0,520590],["2016-03-25",4500.0,4600.0,4400.0,4500.0,290250],["2016-03-28",4500.0,4500.0,4400.0,4400.0,259930],["2016-03-29",4500.0,4500.0,4300.0,4300.0,393220],["2016-03-30",4300.0,4400.0,4200.0,4300.0,349630],["2016-03-31",4300.0,4600.0,4300.0,4600.0,1221460],["2016-04-01",4700.0,4700.0,4400.0,4500.0,376450],["2016-04-04",4500.0,4500.0,4400.0,4400.0,223280],["2016-04-05",4300.0,4700.0,4300.0,4500.0,845630],["2016-04-06",4500.0,4700.0,4400.0,4500.0,429200],["2016-04-07",4500.0,4500.0,4300.0,4400.0,457690],["2016-04-08",4500.0,4600.0,4400.0,4600.0,436090],["2016-04-11",4600.0,4600.0,4400.0,4400.0,1389670],["2016-04-12",4500.0,4500.0,4300.0,4300.0,307940],["2016-04-13",4400.0,4500.0,4300.0,4300.0,395400],["2016-04-14",4400.0,4500.0,4300.0,4400.0,147750],["2016-04-15",4400.0,4500.0,4300.0,4500.0,193730],["2016-04-19",4500.0,4500.0,4300.0,4300.0,324880],["2016-04-20",4300.0,4400.0,4200.0,4200.0,526280],["2016-04-21",4300.0,4300.0,4200.0,4300.0,559960],["2016-04-22",4200.0,4300.0,4200.0,4300.0,406070],["2016-04-25",4300.0,4400.0,4200.0,4200.0,584910],["2016-04-26",4200.0,4300.0,4100.0,4100.0,583200],["2016-04-27",4200.0,4300.0,4100.0,4300.0,1143690],["2016-04-28",4400.0,4500.0,4300.0,4400.0,676960],["2016-04-29",4400.0,4600.0,4300.0,4300.0,666120],["2016-05-04",4300.0,4400.0,4200.0,4300.0,614570],["2016-05-05",4300.0,4500.0,4300.0,4400.0,618710],["2016-05-06",4500.0,4700.0,4500.0,4600.0,981580],["2016-05-09",4600.0,4600.0,4400.0,4500.0,513430],["2016-05-10",4400.0,4500.0,4300.0,4500.0,264810],["2016-05-11",4400.0,4500.0,4200.0,4300.0,696230],["2016-05-12",4400.0,4400.0,4300.0,4300.0,376470],["2016-05-13",4300.0,4400.0,4200.0,4300.0,314840],["2016-05-16",4100.0,4200.0,4000.0,4100.0,1643990],["2016-05-17",4100.0,4200.0,3900.0,3900.0,1348230],["2016-05-18",3800.0,4000.0,3700.0,3900.0,1345880],["2016-05-19",3800.0,4000.0,3800.0,3900.0,308850],["2016-05-20",3900.0,4100.0,3900.0,4000.0,554430],["2016-05-23",4000.0,4100.0,3900.0,3900.0,231360],["2016-05-24",4000.0,4100.0,3900.0,4000.0,353040],["2016-05-25",4000.0,4000.0,3800.0,3900.0,543920],["2016-05-26",3900.0,4000.0,3900.0,3900.0,242380],["2016-05-27",3900.0,4000.0,3800.0,3900.0,109490],["2016-05-30",3900.0,4000.0,3800.0,3800.0,305670],["2016-05-31",3900.0,4000.0,3900.0,3900.0,331000],["2016-06-01",4000.0,4100.0,4000.0,4100.0,1166820],["2016-06-02",4100.0,4100.0,4000.0,4000.0,178080],["2016-06-03",4100.0,4200.0,4000.0,4100.0,1206760],["2016-06-06",4100.0,4200.0,4000.0,4000.0,407940],["2016-06-07",4000.0,4100.0,4000.0,4100.0,295930],["2016-06-08",4000.0,4100.0,3900.0,4000.0,378760],["2016-06-09",4000.0,4200.0,4000.0,4100.0,1002040],["2016-06-10",4100.0,4300.0,4100.0,4300.0,2539170],["2016-06-13",4400.0,4600.0,4400.0,4500.0,3187970],["2016-06-14",4500.0,4600.0,4400.0,4500.0,907970],["2016-06-15",4400.0,4500.0,4300.0,4300.0,915610],["2016-06-16",4300.0,4400.0,4200.0,4300.0,598880],["2016-06-17",4300.0,4300.0,4200.0,4200.0,585420],["2016-06-20",4100.0,4300.0,4100.0,4300.0,687190],["2016-06-21",4200.0,4400.0,4200.0,4200.0,486170],["2016-06-22",4200.0,4300.0,4100.0,4200.0,379000],["2016-06-23",4200.0,4300.0,4100.0,4200.0,308210],["2016-06-24",4200.0,4200.0,4000.0,4000.0,1757590],["2016-06-27",4000.0,4000.0,3800.0,3900.0,344050],["2016-06-28",4000.0,4100.0,4000.0,4100.0,347480],["2016-06-29",4200.0,4200.0,4100.0,4100.0,263300],["2016-06-30",4200.0,4200.0,4000.0,4000.0,192010],["2016-07-01",4100.0,4100.0,3900.0,3900.0,445450],["2016-07-04",4000.0,4100.0,3900.0,4000.0,664150],["2016-07-05",4000.0,4100.0,3900.0,4000.0,438410],["2016-07-06",4000.0,4100.0,3900.0,4100.0,558580],["2016-07-07",4000.0,4100.0,3900.0,4000.0,350090],["2016-07-08",4000.0,4100.0,4000.0,4000.0,715290],["2016-07-11",4000.0,4100.0,3900.0,4000.0,424190],["2016-07-12",4000.0,4000.0,3900.0,3900.0,105760],["2016-07-13",3900.0,4100.0,3900.0,4100.0,589210],["2016-07-14",4000.0,4100.0,3900.0,3900.0,337530],["2016-07-15",3900.0,4000.0,3900.0,4000.0,140260],["2016-07-18",4000.0,4100.0,3900.0,3900.0,588010],["2016-07-19",4000.0,4000.0,3900.0,4000.0,261810],["2016-07-20",4000.0,4100.0,3800.0,3900.0,532660],["2016-07-21",3900.0,4000.0,3800.0,3800.0,471510],["2016-07-22",3800.0,3900.0,3700.0,3800.0,709930],["2016-07-25",3900.0,3900.0,3600.0,3600.0,1320480],["2016-07-26",3600.0,3600.0,3400.0,3400.0,2808050],["2016-07-27",3300.0,3600.0,3300.0,3600.0,757480],["2016-07-28",3500.0,3600.0,3500.0,3500.0,67720],["2016-07-29",3500.0,3700.0,3500.0,3600.0,484150],["2016-08-01",3500.0,3600.0,3500.0,3600.0,316130],["2016-08-02",3500.0,3500.0,3400.0,3400.0,569810],["2016-08-03",3400.0,3500.0,3300.0,3400.0,155000],["2016-08-04",3400.0,3500.0,3300.0,3300.0,273790],["2016-08-05",3300.0,3400.0,3200.0,3300.0,251020],["2016-08-08",3200.0,3300.0,3100.0,3100.0,801430],["2016-08-09",2900.0,2900.0,2900.0,2900.0,974290],["2016-08-10",2700.0,2700.0,2700.0,2700.0,1347820],["2016-08-11",2700.0,2800.0,2700.0,2800.0,2642320],["2016-08-12",2900.0,2900.0,2900.0,2900.0,1329260],["2016-08-15",2900.0,2900.0,2700.0,2700.0,732110],["2016-08-16",2600.0,2700.0,2600.0,2600.0,2017460],["2016-08-17",2500.0,2700.0,2500.0,2600.0,599160],["2016-08-18",2600.0,2700.0,2500.0,2600.0,874940],["2016-08-19",2500.0,2700.0,2500.0,2600.0,131340],["2016-08-22",2600.0,2700.0,2600.0,2700.0,603670],["2016-08-23",2700.0,2800.0,2600.0,2700.0,1222470],["2016-08-24",2700.0,2800.0,2600.0,2800.0,1384040],["2016-08-25",2800.0,2900.0,2800.0,2900.0,960720],["2016-08-26",3100.0,3100.0,3100.0,3100.0,701540],["2016-08-29",3100.0,3300.0,3000.0,3100.0,2712110],["2016-08-30",3000.0,3300.0,3000.0,3300.0,1187400],["2016-08-31",3500.0,3500.0,3400.0,3500.0,1968670],["2016-09-01",3500.0,3700.0,3400.0,3500.0,770870],["2016-09-05",3500.0,3600.0,3300.0,3500.0,1115810],["2016-09-06",3500.0,3600.0,3300.0,3300.0,715300],["2016-09-07",3100.0,3400.0,3100.0,3200.0,754630],["2016-09-08",3100.0,3300.0,3100.0,3200.0,400650],["2016-09-09",3200.0,3300.0,3200.0,3200.0,185500],["2016-09-12",3200.0,3200.0,3000.0,3100.0,299920],["2016-09-13",3100.0,3170.0,3020.0,3150.0,552780],["2016-09-14",3300.0,3300.0,3150.0,3180.0,125670],["2016-09-15",3120.0,3200.0,3100.0,3200.0,248670],["2016-09-16",3200.0,3200.0,3110.0,3200.0,382380],["2016-09-19",3200.0,3210.0,3110.0,3200.0,158750],["2016-09-20",3150.0,3230.0,3150.0,3200.0,360090],["2016-09-21",3200.0,3220.0,3100.0,3180.0,497610],["2016-09-22",3210.0,3400.0,3180.0,3200.0,4434520],["2016-09-23",3380.0,3400.0,3300.0,3380.0,61230],["2016-09-26",3300.0,3400.0,3300.0,3300.0,239990],["2016-09-27",3280.0,3370.0,3270.0,3370.0,514580],["2016-09-28",3400.0,3400.0,3350.0,3360.0,313850],["2016-09-29",3360.0,3440.0,3360.0,3430.0,395830],["2016-09-30",3430.0,3670.0,3430.0,3580.0,593480],["2016-10-03",3570.0,3570.0,3450.0,3500.0,600940],["2016-10-04",3430.0,3550.0,3430.0,3540.0,420340],["2016-10-05",3600.0,3600.0,3510.0,3540.0,315480],["2016-10-06",3560.0,3700.0,3540.0,3660.0,313890],["2016-10-07",3650.0,3650.0,3510.0,3600.0,291150],["2016-10-10",3500.0,3600.0,3450.0,3490.0,205520],["2016-10-11",3250.0,3500.0,3250.0,3450.0,574610],["2016-10-12",3450.0,3530.0,3400.0,3510.0,249530],["2016-10-13",3510.0,3520.0,3500.0,3500.0,228400],["2016-10-14",3520.0,3520.0,3480.0,3490.0,255390],["2016-10-17",3490.0,3510.0,3450.0,3480.0,607480],["2016-10-18",3480.0,3480.0,3400.0,3400.0,116120],["2016-10-19",3300.0,3460.0,3200.0,3290.0,342820],["2016-10-20",3200.0,3390.0,3100.0,3100.0,125030],["2016-10-21",3200.0,3290.0,3200.0,3210.0,148280],["2016-10-24",3200.0,3250.0,3000.0,3130.0,151780],["2016-10-25",3130.0,3200.0,3050.0,3200.0,301670],["2016-10-26",3250.0,3250.0,3120.0,3190.0,107650],["2016-10-27",3140.0,3240.0,3120.0,3180.0,129010],["2016-10-28",3190.0,3200.0,3150.0,3180.0,476220],["2016-10-31",3180.0,3190.0,3110.0,3180.0,164970],["2016-11-01",3170.0,3190.0,3160.0,3160.0,144440],["2016-11-02",3160.0,3190.0,3140.0,3150.0,150520],["2016-11-03",3100.0,3140.0,3100.0,3120.0,197910],["2016-11-04",3100.0,3130.0,3050.0,3110.0,285630],["2016-11-07",3200.0,3200.0,3100.0,3120.0,21990],["2016-11-08",3180.0,3180.0,3000.0,3180.0,309410],["2016-11-09",3160.0,3230.0,3000.0,3200.0,264140],["2016-11-10",3350.0,3420.0,3300.0,3420.0,352610],["2016-11-11",3610.0,3650.0,3550.0,3600.0,673610],["2016-11-14",3370.0,3600.0,3370.0,3400.0,136120],["2016-11-15",3300.0,3480.0,3300.0,3420.0,72040],["2016-11-16",3190.0,3500.0,3190.0,3420.0,1057220],["2016-11-17",3490.0,3590.0,3420.0,3570.0,295420],["2016-11-18",3570.0,3570.0,3450.0,3450.0,97890],["2016-11-21",3580.0,3690.0,3580.0,3690.0,732390],["2016-11-22",3830.0,3930.0,3720.0,3810.0,379400],["2016-11-23",3970.0,3980.0,3800.0,3840.0,274450],["2016-11-24",3820.0,4000.0,3810.0,4000.0,662310],["2016-11-25",4000.0,4100.0,3920.0,4000.0,316250],["2016-11-28",4000.0,4000.0,3790.0,3800.0,205480],["2016-11-29",3600.0,3800.0,3600.0,3640.0,124870],["2016-11-30",3700.0,3870.0,3650.0,3700.0,110690],["2016-12-01",3700.0,3900.0,3680.0,3800.0,211830],["2016-12-02",3600.0,3780.0,3540.0,3610.0,160520],["2016-12-05",3500.0,3590.0,3400.0,3440.0,62190],["2016-12-06",3440.0,3440.0,3240.0,3250.0,127040],["2016-12-07",3300.0,3470.0,3300.0,3460.0,334690],["2016-12-08",3600.0,3700.0,3410.0,3700.0,261450],["2016-12-09",3800.0,3950.0,3710.0,3710.0,141250],["2016-12-12",3500.0,3700.0,3470.0,3550.0,73540],["2016-12-13",3550.0,3600.0,3400.0,3540.0,68690],["2016-12-14",3650.0,3650.0,3500.0,3540.0,43510],["2016-12-15",3780.0,3780.0,3440.0,3550.0,40790],["2016-12-16",3500.0,3580.0,3310.0,3400.0,166370],["2016-12-19",3590.0,3590.0,3400.0,3420.0,133400],["2016-12-20",3550.0,3550.0,3420.0,3500.0,172860],["2016-12-21",3400.0,3510.0,3400.0,3510.0,73560],["2016-12-22",3400.0,3600.0,3400.0,3500.0,89950],["2016-12-23",3500.0,3510.0,3430.0,3470.0,86300],["2016-12-26",3460.0,3500.0,3310.0,3400.0,108220],["2016-12-27",3600.0,3630.0,3400.0,3500.0,441950],["2016-12-28",3550.0,3650.0,3540.0,3610.0,265710],["2016-12-29",3690.0,3690.0,3500.0,3550.0,46770],["2016-12-30",3690.0,3690.0,3510.0,3600.0,12150],["2017-01-03",3450.0,3700.0,3350.0,3610.0,191110],["2017-01-04",3610.0,3650.0,3500.0,3640.0,239360],["2017-01-05",3690.0,3760.0,3610.0,3760.0,219490],["2017-01-06",3780.0,3780.0,3690.0,3750.0,203370],["2017-01-09",3780.0,3780.0,3750.0,3770.0,431480],["2017-01-10",3700.0,3770.0,3600.0,3700.0,70430],["2017-01-11",3700.0,3750.0,3700.0,3700.0,56680],["2017-01-12",3500.0,3740.0,3450.0,3470.0,62740],["2017-01-13",3700.0,3700.0,3560.0,3630.0,18940],["2017-01-16",3630.0,3680.0,3500.0,3610.0,113950],["2017-01-17",3610.0,3850.0,3540.0,3630.0,79360],["2017-01-18",3700.0,3700.0,3600.0,3600.0,18490],["2017-01-19",3600.0,3690.0,3560.0,3580.0,73290],["2017-01-20",3500.0,3790.0,3490.0,3490.0,36170],["2017-01-23",3630.0,3630.0,3500.0,3550.0,64990],["2017-01-24",3600.0,3700.0,3600.0,3600.0,88100],["2017-01-25",3600.0,3600.0,3500.0,3600.0,43740],["2017-02-02",3850.0,3850.0,3560.0,3600.0,15780],["2017-02-03",3600.0,3600.0,3500.0,3500.0,63570],["2017-02-06",3500.0,3600.0,3500.0,3500.0,113750],["2017-02-07",3500.0,3580.0,3450.0,3500.0,364660],["2017-02-08",3500.0,3600.0,3470.0,3500.0,272140],["2017-02-09",3450.0,3510.0,3410.0,3500.0,76940],["2017-02-10",3500.0,3500.0,3470.0,3480.0,74080],["2017-02-13",3480.0,3590.0,3480.0,3500.0,307550],["2017-02-14",3500.0,3570.0,3480.0,3500.0,400470],["2017-02-15",3500.0,3550.0,3500.0,3550.0,484720],["2017-02-16",3550.0,3550.0,3500.0,3520.0,543820],["2017-02-17",3520.0,3550.0,3500.0,3550.0,275400],["2017-02-20",3720.0,3720.0,3560.0,3640.0,146720],["2017-02-21",3540.0,3690.0,3540.0,3640.0,124150],["2017-02-22",3650.0,3650.0,3500.0,3620.0,89050],["2017-02-23",3520.0,3610.0,3520.0,3600.0,14820],["2017-02-24",3600.0,3600.0,3510.0,3550.0,91030],["2017-02-27",3550.0,3590.0,3530.0,3560.0,88530],["2017-02-28",3700.0,3700.0,3560.0,3590.0,345460],["2017-03-01",3700.0,3700.0,3550.0,3590.0,27130],["2017-03-02",3590.0,3590.0,3540.0,3540.0,150520],["2017-03-03",3500.0,3700.0,3500.0,3530.0,207060],["2017-03-06",3590.0,3590.0,3450.0,3500.0,178040],["2017-03-07",3600.0,3600.0,3480.0,3500.0,63040],["2017-03-08",3480.0,3590.0,3450.0,3500.0,87270],["2017-03-09",3400.0,3580.0,3400.0,3570.0,290030],["2017-03-10",3590.0,3600.0,3530.0,3560.0,47380],["2017-03-13",3600.0,3600.0,3470.0,3470.0,79650],["2017-03-14",3470.0,3530.0,3460.0,3500.0,179110],["2017-03-15",3580.0,3580.0,3480.0,3500.0,58630],["2017-03-16",3520.0,3520.0,3490.0,3500.0,50100],["2017-03-17",3500.0,3520.0,3490.0,3510.0,115350],["2017-03-20",3550.0,3600.0,3480.0,3510.0,81180],["2017-03-21",3510.0,3510.0,3470.0,3490.0,77460],["2017-03-22",3450.0,3550.0,3450.0,3460.0,168450],["2017-03-23",3550.0,3550.0,3480.0,3490.0,158170],["2017-03-24",3480.0,3490.0,3480.0,3480.0,34330],["2017-03-27",3550.0,3550.0,3400.0,3420.0,70300],["2017-03-28",3500.0,3500.0,3420.0,3450.0,49480],["2017-03-29",3470.0,3500.0,3460.0,3470.0,34550],["2017-03-30",3470.0,3530.0,3460.0,3490.0,134030],["2017-03-31",3540.0,3540.0,3450.0,3470.0,140110],["2017-04-03",3470.0,3500.0,3430.0,3480.0,55530],["2017-04-04",3500.0,3550.0,3410.0,3480.0,43650],["2017-04-05",3500.0,3500.0,3410.0,3460.0,135000],["2017-04-07",3540.0,3540.0,3400.0,3450.0,163700],["2017-04-10",3420.0,3460.0,3400.0,3440.0,129580],["2017-04-11",3460.0,3460.0,3380.0,3380.0,17410],["2017-04-12",3500.0,3500.0,3310.0,3320.0,70130],["2017-04-13",3300.0,3500.0,3090.0,3440.0,135440],["2017-04-14",3400.0,3450.0,3380.0,3380.0,119760],["2017-04-17",3370.0,3380.0,3200.0,3200.0,45980],["2017-04-18",3200.0,3290.0,3130.0,3290.0,99070],["2017-04-19",3070.0,3300.0,3060.0,3160.0,49480],["2017-04-20",3240.0,3240.0,3100.0,3170.0,15600],["2017-04-21",3150.0,3250.0,3150.0,3230.0,117280],["2017-04-24",3010.0,3240.0,3010.0,3240.0,81380],["2017-04-25",3170.0,3240.0,3150.0,3220.0,76890],["2017-04-26",3240.0,3240.0,3170.0,3220.0,95390],["2017-04-27",3220.0,3260.0,3180.0,3230.0,38850],["2017-04-28",3160.0,3250.0,3160.0,3240.0,30570],["2017-05-03",3220.0,3250.0,3110.0,3180.0,186920],["2017-05-04",3180.0,3400.0,3180.0,3350.0,236070],["2017-05-05",3450.0,3450.0,3370.0,3420.0,72820],["2017-05-08",3430.0,3430.0,3400.0,3400.0,1990],["2017-05-09",3350.0,3350.0,3170.0,3170.0,982610],["2017-05-10",2950.0,3170.0,2950.0,3060.0,203440],["2017-05-11",3080.0,3270.0,3060.0,3180.0,47110],["2017-05-12",3260.0,3260.0,3080.0,3180.0,22720],["2017-05-15",3250.0,3250.0,3120.0,3130.0,192160],["2017-05-16",3130.0,3200.0,3100.0,3130.0,187420],["2017-05-17",3150.0,3160.0,3040.0,3050.0,177320],["2017-05-18",3000.0,3140.0,2990.0,3050.0,77930],["2017-05-19",3000.0,3090.0,3000.0,3050.0,95970],["2017-05-22",3000.0,3030.0,2840.0,2840.0,515310],["2017-05-23",2840.0,3000.0,2820.0,2860.0,199790],["2017-05-24",2950.0,2950.0,2820.0,2840.0,364340],["2017-05-25",2810.0,2900.0,2800.0,2900.0,127680],["2017-05-26",2900.0,2990.0,2860.0,2900.0,163070],["2017-05-29",3000.0,3000.0,2900.0,2950.0,118540],["2017-05-30",2850.0,2990.0,2850.0,2930.0,98430],["2017-05-31",2980.0,3000.0,2940.0,2970.0,119660],["2017-06-01",3000.0,3000.0,2950.0,3000.0,187650],["2017-06-02",3040.0,3040.0,2970.0,3000.0,42620],["2017-06-05",3000.0,3000.0,2960.0,2990.0,39320],["2017-06-06",2900.0,2970.0,2850.0,2960.0,154000],["2017-06-07",3000.0,3000.0,2920.0,2960.0,57610],["2017-06-08",2990.0,2990.0,2860.0,2950.0,128200],["2017-06-09",2950.0,2950.0,2900.0,2910.0,96490],["2017-06-12",2950.0,2990.0,2880.0,2880.0,440390],["2017-06-13",3080.0,3080.0,2880.0,2890.0,134370],["2017-06-14",2890.0,2960.0,2880.0,2900.0,100360],["2017-06-15",2920.0,2950.0,2870.0,2920.0,134040],["2017-06-16",2950.0,2950.0,2900.0,2910.0,66780],["2017-06-19",2900.0,2920.0,2880.0,2900.0,124980],["2017-06-20",2900.0,2900.0,2820.0,2880.0,22360],["2017-06-21",2820.0,2890.0,2820.0,2840.0,70490],["2017-06-22",2900.0,2900.0,2780.0,2790.0,120590],["2017-06-23",2840.0,2860.0,2770.0,2800.0,140460],["2017-06-26",2990.0,2990.0,2900.0,2990.0,261850],["2017-06-27",3190.0,3190.0,3190.0,3190.0,179230],["2017-06-28",3410.0,3410.0,3290.0,3290.0,669010],["2017-06-29",3520.0,3520.0,3110.0,3170.0,85760],["2017-06-30",3200.0,3200.0,3000.0,3000.0,203850],["2017-07-03",3200.0,3200.0,2870.0,3000.0,220120],["2017-07-04",3050.0,3210.0,3050.0,3210.0,302960],["2017-07-05",3430.0,3430.0,3340.0,3430.0,679860],["2017-07-06",3600.0,3650.0,3400.0,3500.0,459840],["2017-07-07",3500.0,3550.0,3360.0,3360.0,179020],["2017-07-10",3200.0,3490.0,3200.0,3450.0,313210],["2017-07-11",3450.0,3690.0,3400.0,3690.0,919520],["2017-07-12",3940.0,3940.0,3700.0,3880.0,885080],["2017-07-13",3930.0,3930.0,3730.0,3730.0,273580],["2017-07-14",3700.0,3990.0,3700.0,3990.0,1058640],["2017-07-17",3990.0,4210.0,3990.0,4170.0,422210],["2017-07-18",4170.0,4200.0,3960.0,4010.0,225140],["2017-07-19",4010.0,4250.0,4000.0,4110.0,659470],["2017-07-20",4280.0,4280.0,3850.0,3930.0,481770],["2017-07-21",3930.0,3930.0,3710.0,3760.0,259120],["2017-07-24",3730.0,4000.0,3730.0,3810.0,352520],["2017-07-25",3700.0,3900.0,3700.0,3840.0,156830],["2017-07-26",4000.0,4000.0,3850.0,3890.0,155700],["2017-07-27",3720.0,3890.0,3720.0,3820.0,173720],["2017-07-28",4000.0,4000.0,3800.0,3800.0,155920],["2017-07-31",3800.0,3800.0,3700.0,3750.0,144200],["2017-08-01",3850.0,3850.0,3650.0,3650.0,128300],["2017-08-02",3770.0,3770.0,3600.0,3700.0,198810],["2017-08-03",3450.0,3880.0,3450.0,3700.0,53910],["2017-08-04",3800.0,3800.0,3650.0,3740.0,51540],["2017-08-07",3940.0,3940.0,3680.0,3700.0,173190],["2017-08-08",3800.0,3800.0,3570.0,3610.0,107460],["2017-08-09",3640.0,3750.0,3610.0,3620.0,170920],["2017-08-10",3720.0,3720.0,3620.0,3710.0,69110],["2017-08-11",3500.0,3960.0,3500.0,3900.0,314480],["2017-08-14",4010.0,4100.0,4000.0,4050.0,484940],["2017-08-15",3800.0,4190.0,3800.0,4150.0,424820],["2017-08-16",3900.0,4200.0,3900.0,4120.0,147340],["2017-08-17",4150.0,4150.0,3840.0,4000.0,433590],["2017-08-18",4000.0,4050.0,3970.0,3990.0,439690],["2017-08-21",4050.0,4050.0,3750.0,3790.0,201950],["2017-08-22",3900.0,3900.0,3700.0,3840.0,99400],["2017-08-23",3960.0,3960.0,3680.0,3960.0,307470],["2017-08-24",3950.0,4000.0,3700.0,3710.0,496630],["2017-08-25",3650.0,3880.0,3650.0,3800.0,89280],["2017-08-28",3800.0,3850.0,3720.0,3720.0,230800],["2017-08-29",3700.0,3760.0,3680.0,3740.0,170550],["2017-08-30",3660.0,3800.0,3660.0,3700.0,46450],["2017-08-31",3700.0,3900.0,3600.0,3600.0,176590],["2017-09-01",3800.0,3850.0,3610.0,3730.0,20870],["2017-09-05",3750.0,3800.0,3710.0,3710.0,102040],["2017-09-06",3710.0,3750.0,3650.0,3710.0,56580],["2017-09-07",3710.0,3710.0,3650.0,3650.0,58420],["2017-09-08",3530.0,3680.0,3530.0,3650.0,70270],["2017-09-11",3650.0,3650.0,3510.0,3510.0,72680],["2017-09-12",3500.0,3580.0,3490.0,3500.0,80070],["2017-09-13",3480.0,3590.0,3480.0,3520.0,112130],["2017-09-14",3490.0,3600.0,3490.0,3550.0,58840],["2017-09-15",3510.0,3590.0,3510.0,3550.0,23550],["2017-09-18",3600.0,3750.0,3550.0,3570.0,110150],["2017-09-19",3750.0,3750.0,3570.0,3700.0,420780],["2017-09-20",3700.0,3800.0,3660.0,3750.0,257100],["2017-09-21",3750.0,4000.0,3560.0,3950.0,414110],["2017-09-22",4000.0,4000.0,3850.0,3920.0,332340],["2017-09-25",3950.0,3990.0,3900.0,3960.0,663180],["2017-09-26",3960.0,4230.0,3860.0,4230.0,1098930],["2017-09-27",4230.0,4520.0,4230.0,4520.0,882990],["2017-09-28",4830.0,4830.0,4410.0,4450.0,1189250],["2017-09-29",4210.0,4450.0,4140.0,4140.0,641830],["2017-10-02",4100.0,4420.0,4100.0,4270.0,420290],["2017-10-03",4000.0,4260.0,4000.0,4140.0,311990],["2017-10-04",4140.0,4300.0,4000.0,4000.0,458690],["2017-10-05",3950.0,4150.0,3900.0,4140.0,283630],["2017-10-06",4180.0,4190.0,4030.0,4150.0,118250],["2017-10-09",4180.0,4410.0,4160.0,4320.0,234610],["2017-10-10",4320.0,4390.0,4220.0,4390.0,331080],["2017-10-11",4330.0,4670.0,4320.0,4510.0,649880],["2017-10-12",4330.0,4700.0,4300.0,4310.0,553660],["2017-10-13",4500.0,4500.0,4300.0,4360.0,143070],["2017-10-16",4400.0,4500.0,4300.0,4360.0,228680],["2017-10-17",4360.0,4440.0,4200.0,4300.0,256420],["2017-10-18",4200.0,4380.0,4200.0,4270.0,56620],["2017-10-19",4390.0,4390.0,4200.0,4270.0,59120],["2017-10-20",4270.0,4380.0,4200.0,4300.0,217920],["2017-10-23",4300.0,4300.0,4100.0,4100.0,180770],["2017-10-24",4100.0,4380.0,4100.0,4380.0,485040],["2017-10-25",4300.0,4450.0,4210.0,4210.0,43710],["2017-10-26",4110.0,4300.0,4110.0,4280.0,73330],["2017-10-27",4400.0,4400.0,4200.0,4300.0,88920],["2017-10-30",4300.0,4300.0,4170.0,4200.0,60420],["2017-10-31",4200.0,4290.0,4180.0,4180.0,85600],["2017-11-01",4250.0,4300.0,3990.0,3990.0,259680],["2017-11-02",3990.0,4140.0,3990.0,4000.0,151110],["2017-11-03",4000.0,4190.0,3900.0,3900.0,71500],["2017-11-06",4170.0,4170.0,3930.0,4000.0,17420],["2017-11-07",3930.0,4130.0,3930.0,4100.0,158980],["2017-11-08",4100.0,4100.0,4000.0,4020.0,60320],["2017-11-09",4020.0,4100.0,4000.0,4080.0,49100],["2017-11-10",4170.0,4170.0,4010.0,4070.0,130730],["2017-11-13",4100.0,4100.0,3950.0,3950.0,68740],["2017-11-14",3900.0,4100.0,3900.0,3910.0,117340],["2017-11-15",3900.0,4050.0,3900.0,3940.0,115780],["2017-11-16",3940.0,4040.0,3920.0,4000.0,120590],["2017-11-17",4000.0,4000.0,3900.0,3910.0,73610],["2017-11-20",4000.0,4000.0,3910.0,3910.0,38460],["2017-11-21",3690.0,3960.0,3690.0,3910.0,114570],["2017-11-22",3850.0,3950.0,3850.0,3910.0,122210],["2017-11-23",4010.0,4010.0,3850.0,3900.0,156630],["2017-11-24",3900.0,4000.0,3900.0,3920.0,78510],["2017-11-27",3990.0,4180.0,3930.0,4010.0,152240],["2017-11-28",4010.0,4100.0,4000.0,4010.0,173370],["2017-11-29",4100.0,4100.0,4010.0,4100.0,160480],["2017-11-30",4100.0,4300.0,4030.0,4280.0,257890],["2017-12-01",4440.0,4440.0,4160.0,4230.0,292700],["2017-12-04",4140.0,4280.0,3940.0,3940.0,527970],["2017-12-05",3950.0,3980.0,3670.0,3900.0,135720],["2017-12-06",3900.0,4000.0,3700.0,3760.0,241290],["2017-12-07",3750.0,3970.0,3710.0,3850.0,90240],["2017-12-08",4040.0,4040.0,3820.0,3950.0,88640],["2017-12-11",3930.0,4000.0,3850.0,3860.0,74640],["2017-12-12",3760.0,4000.0,3700.0,4000.0,167370],["2017-12-13",4120.0,4120.0,3830.0,3850.0,166290],["2017-12-14",4000.0,4110.0,4000.0,4110.0,1144850],["2017-12-15",4390.0,4390.0,4390.0,4390.0,898260],["2017-12-18",4660.0,4660.0,4300.0,4300.0,2088570],["2017-12-19",4300.0,4400.0,4050.0,4400.0,1208110],["2017-12-20",4400.0,4700.0,4300.0,4600.0,2338700],["2017-12-21",4600.0,4740.0,4540.0,4540.0,822740],["2017-12-22",4590.0,4620.0,4510.0,4540.0,394340],["2017-12-25",4580.0,4580.0,4300.0,4300.0,599690],["2017-12-26",4270.0,4400.0,4230.0,4370.0,271900],["2017-12-27",4300.0,4400.0,4240.0,4250.0,404710],["2017-12-28",4060.0,4300.0,4060.0,4150.0,284910],["2017-12-29",4120.0,4280.0,4100.0,4110.0,409760],["2018-01-02",4110.0,4390.0,4110.0,4390.0,423530],["2018-01-03",4690.0,4690.0,4600.0,4690.0,2757740],["2018-01-04",4840.0,5010.0,4800.0,5010.0,2965730],["2018-01-05",5300.0,5360.0,5110.0,5360.0,4003030],["2018-01-08",5720.0,5730.0,5700.0,5730.0,3352780],["2018-01-09",6130.0,6130.0,5730.0,6130.0,5210990],["2018-01-10",6300.0,6390.0,5800.0,6060.0,3376180],["2018-01-11",6000.0,6090.0,5640.0,5640.0,2796160],["2018-01-12",5260.0,5550.0,5250.0,5250.0,4200450],["2018-01-15",5200.0,5610.0,5000.0,5540.0,1249300],["2018-01-16",5540.0,5650.0,5360.0,5390.0,580620],["2018-01-17",5210.0,5450.0,5020.0,5020.0,1160150],["2018-01-18",4840.0,5220.0,4840.0,5170.0,1119730],["2018-01-19",5200.0,5320.0,5000.0,5100.0,1021580],["2018-01-22",5050.0,5100.0,4880.0,4920.0,1179760],["2018-01-25",4900.0,4950.0,4600.0,4600.0,1366390],["2018-01-26",4600.0,4770.0,4600.0,4700.0,1307910],["2018-01-29",4700.0,5020.0,4700.0,5020.0,362770],["2018-01-30",5370.0,5370.0,5050.0,5250.0,2119460],["2018-01-31",5300.0,5330.0,4990.0,5030.0,934270],["2018-02-01",5000.0,5170.0,4820.0,4930.0,494220],["2018-02-02",4820.0,5000.0,4700.0,4880.0,931220],["2018-02-05",4860.0,4900.0,4540.0,4540.0,888820],["2018-02-06",4230.0,4800.0,4230.0,4690.0,2288510],["2018-02-07",4690.0,4990.0,4690.0,4880.0,517020],["2018-02-08",4880.0,4880.0,4700.0,4710.0,218070],["2018-02-09",4600.0,4800.0,4550.0,4700.0,608380],["2018-02-12",4700.0,4980.0,4700.0,4950.0,404780],["2018-02-13",5100.0,5210.0,5000.0,5100.0,900310],["2018-02-21",5300.0,5300.0,5000.0,5100.0,528860],["2018-02-22",5000.0,5130.0,4950.0,4950.0,706140],["2018-02-23",5090.0,5090.0,4950.0,5000.0,486230],["2018-02-26",5000.0,5080.0,4850.0,4900.0,653440],["2018-02-27",4850.0,4920.0,4740.0,4840.0,624520],["2018-02-28",4700.0,4840.0,4680.0,4750.0,878720],["2018-03-01",4750.0,4850.0,4700.0,4800.0,608060],["2018-03-02",4760.0,4800.0,4730.0,4740.0,479510],["2018-03-05",4740.0,4740.0,4630.0,4660.0,763950],["2018-03-06",4650.0,4700.0,4630.0,4670.0,408800],["2018-03-07",4700.0,4990.0,4680.0,4800.0,1068620],["2018-03-08",4850.0,5070.0,4760.0,5030.0,1101950],["2018-03-09",5000.0,5050.0,4900.0,4930.0,525790],["2018-03-12",4980.0,4980.0,4810.0,4810.0,389940],["2018-03-13",4880.0,4880.0,4750.0,4800.0,578720],["2018-03-14",4800.0,4830.0,4780.0,4830.0,435640],["2018-03-15",4850.0,4860.0,4790.0,4790.0,403940],["2018-03-16",4790.0,4850.0,4790.0,4830.0,495050],["2018-03-19",4830.0,4850.0,4700.0,4700.0,341720],["2018-03-20",4700.0,4790.0,4700.0,4750.0,412890],["2018-03-21",4760.0,4790.0,4720.0,4750.0,387280],["2018-03-22",4780.0,4790.0,4730.0,4740.0,249300],["2018-03-23",4680.0,4700.0,4630.0,4680.0,537210],["2018-03-26",4740.0,4760.0,4660.0,4690.0,254740],["2018-03-27",4740.0,4750.0,4660.0,4680.0,245730],["2018-03-28",4640.0,4690.0,4600.0,4600.0,321770],["2018-03-29",4690.0,4800.0,4610.0,4700.0,648410],["2018-03-30",4650.0,4700.0,4650.0,4690.0,191630],["2018-04-02",4670.0,4690.0,4620.0,4620.0,297350],["2018-04-03",4620.0,4640.0,4500.0,4520.0,671540],["2018-04-04",4520.0,4550.0,4460.0,4460.0,759750],["2018-04-05",4460.0,4520.0,4380.0,4500.0,502030],["2018-04-06",4500.0,4520.0,4420.0,4440.0,292900],["2018-04-09",4500.0,4590.0,4340.0,4580.0,678430],["2018-04-10",4510.0,4650.0,4510.0,4560.0,568150],["2018-04-11",4500.0,4580.0,4400.0,4420.0,347000],["2018-04-12",4250.0,4450.0,4250.0,4390.0,162480],["2018-04-13",4410.0,4550.0,4350.0,4370.0,261260],["2018-04-16",4300.0,4400.0,4300.0,4320.0,169920],["2018-04-17",4340.0,4380.0,4230.0,4230.0,356580],["2018-04-18",4220.0,4350.0,4210.0,4250.0,293130],["2018-04-19",4290.0,4290.0,3980.0,4130.0,214760],["2018-04-20",4130.0,4180.0,4060.0,4170.0,212080],["2018-04-23",4230.0,4230.0,4060.0,4080.0,187090],["2018-04-24",4050.0,4120.0,4000.0,4060.0,304060],["2018-04-26",4080.0,4200.0,4050.0,4060.0,253460],["2018-04-27",4100.0,4150.0,4060.0,4130.0,238390],["2018-05-02",4180.0,4190.0,4050.0,4090.0,201770],["2018-05-03",4080.0,4080.0,3810.0,3810.0,223950],["2018-05-04",3800.0,3940.0,3580.0,3580.0,280930],["2018-05-07",3750.0,3800.0,3330.0,3340.0,774370],["2018-05-08",3340.0,3570.0,3320.0,3570.0,280110],["2018-05-09",3350.0,3810.0,3350.0,3790.0,432860],["2018-05-10",3800.0,4050.0,3800.0,4000.0,521790],["2018-05-11",3950.0,3980.0,3800.0,3900.0,109570],["2018-05-14",3900.0,3900.0,3700.0,3780.0,198500],["2018-05-15",3610.0,3730.0,3520.0,3590.0,863460],["2018-05-16",3600.0,3600.0,3400.0,3430.0,321620],["2018-05-17",3430.0,3580.0,3430.0,3510.0,199380],["2018-05-18",3450.0,3530.0,3410.0,3470.0,189360],["2018-05-21",3470.0,3500.0,3460.0,3470.0,41580],["2018-05-22",3500.0,3500.0,3250.0,3350.0,231230],["2018-05-23",3350.0,3490.0,3320.0,3430.0,157340],["2018-05-24",3450.0,3450.0,3330.0,3350.0,69960],["2018-05-25",3330.0,3400.0,3200.0,3250.0,70880],["2018-05-28",3250.0,3250.0,3050.0,3050.0,358990],["2018-05-29",3110.0,3240.0,3070.0,3230.0,219040],["2018-05-30",3250.0,3250.0,3100.0,3120.0,138020],["2018-05-31",3190.0,3190.0,3080.0,3180.0,56080],["2018-06-01",3180.0,3250.0,3120.0,3230.0,128550],["2018-06-04",3230.0,3260.0,3160.0,3250.0,117070],["2018-06-05",3290.0,3380.0,3230.0,3380.0,229520],["2018-06-06",3350.0,3380.0,3310.0,3320.0,130420],["2018-06-07",3490.0,3490.0,3320.0,3400.0,129680],["2018-06-08",3430.0,3430.0,3320.0,3390.0,66550],["2018-06-11",3390.0,3390.0,3320.0,3320.0,43600],["2018-06-12",3320.0,3320.0,3110.0,3180.0,84110],["2018-06-13",3310.0,3310.0,3150.0,3260.0,57270],["2018-06-14",3200.0,3410.0,3200.0,3410.0,96310],["2018-06-15",3410.0,3640.0,3400.0,3640.0,5023640],["2018-06-18",3880.0,3880.0,3500.0,3680.0,464040],["2018-06-19",3450.0,3730.0,3430.0,3430.0,104780],["2018-06-20",3450.0,3560.0,3450.0,3490.0,131830],["2018-06-21",3500.0,3500.0,3250.0,3250.0,301160],["2018-06-22",3250.0,3380.0,3250.0,3250.0,116370],["2018-06-25",3350.0,3400.0,3330.0,3370.0,122460],["2018-06-26",3300.0,3350.0,3230.0,3320.0,116640],["2018-06-27",3350.0,3370.0,3270.0,3330.0,85290],["2018-06-28",3280.0,3350.0,3260.0,3260.0,60080],["2018-06-29",3260.0,3300.0,3240.0,3260.0,77480],["2018-07-02",3200.0,3330.0,3120.0,3130.0,102620],["2018-07-03",3120.0,3260.0,2920.0,2920.0,227430],["2018-07-04",3040.0,3040.0,2920.0,2980.0,115950],["2018-07-05",3050.0,3050.0,2910.0,2950.0,132850],["2018-07-06",2950.0,3000.0,2900.0,3000.0,99650],["2018-07-09",3000.0,3050.0,2950.0,2970.0,124320],["2018-07-10",2920.0,3020.0,2920.0,3000.0,79770],["2018-07-11",3040.0,3040.0,2920.0,2970.0,109640],["2018-07-12",2950.0,3000.0,2950.0,2970.0,26240],["2018-07-13",2960.0,3000.0,2920.0,2950.0,93020],["2018-07-16",2950.0,3080.0,2950.0,3000.0,120750],["2018-07-17",3040.0,3090.0,2990.0,3030.0,131090],["2018-07-18",3010.0,3190.0,3010.0,3180.0,157830],["2018-07-19",3180.0,3200.0,3150.0,3180.0,139520],["2018-07-20",3240.0,3240.0,3170.0,3220.0,179620],["2018-07-23",3220.0,3250.0,3170.0,3220.0,138140],["2018-07-24",3220.0,3440.0,3220.0,3400.0,254520],["2018-07-25",3400.0,3530.0,3390.0,3410.0,290190],["2018-07-26",3410.0,3470.0,3250.0,3250.0,155630],["2018-07-27",3250.0,3350.0,3230.0,3250.0,110190],["2018-07-30",3250.0,3300.0,3190.0,3190.0,172910],["2018-07-31",3190.0,3260.0,3150.0,3150.0,118270],["2018-08-01",3120.0,3230.0,3120.0,3150.0,243820],["2018-08-02",3190.0,3200.0,3140.0,3150.0,45520],["2018-08-03",3180.0,3180.0,3140.0,3180.0,64450],["2018-08-06",3150.0,3180.0,3070.0,3070.0,131770],["2018-08-07",3080.0,3080.0,3020.0,3030.0,116090],["2018-08-08",3030.0,3100.0,3010.0,3050.0,80890],["2018-08-09",3030.0,3080.0,3030.0,3080.0,34640],["2018-08-10",3080.0,3080.0,2900.0,3030.0,234910],["2018-08-13",3000.0,3030.0,2950.0,3000.0,212540],["2018-08-14",2990.0,3200.0,2990.0,3140.0,154570],["2018-08-15",3160.0,3180.0,3100.0,3120.0,78450],["2018-08-16",3120.0,3120.0,3100.0,3100.0,144560],["2018-08-17",3190.0,3230.0,3150.0,3200.0,610690],["2018-08-20",3190.0,3190.0,3150.0,3150.0,78820],["2018-08-21",3140.0,3170.0,3130.0,3130.0,49720],["2018-08-22",3180.0,3200.0,3140.0,3140.0,247110],["2018-08-23",3190.0,3210.0,3150.0,3190.0,258630],["2018-08-24",3230.0,3230.0,3170.0,3170.0,103530],["2018-08-27",3150.0,3180.0,3100.0,3120.0,392580],["2018-08-28",3180.0,3180.0,3110.0,3130.0,217940],["2018-08-29",3140.0,3190.0,3120.0,3150.0,256650],["2018-08-30",3120.0,3220.0,3120.0,3200.0,244610],["2018-08-31",3220.0,3220.0,3140.0,3150.0,192350],["2018-09-04",3150.0,3190.0,3140.0,3180.0,102950],["2018-09-05",3180.0,3180.0,3120.0,3130.0,81820],["2018-09-06",3100.0,3200.0,3100.0,3200.0,189470],["2018-09-07",2980.0,3100.0,2980.0,2980.0,1317910],["2018-09-10",2780.0,2940.0,2780.0,2830.0,1218040],["2018-09-11",2800.0,3020.0,2800.0,3020.0,381700],["2018-09-12",3020.0,3080.0,2920.0,2970.0,245250],["2018-09-13",2950.0,2950.0,2820.0,2930.0,264450],["2018-09-14",2860.0,3080.0,2860.0,3040.0,427380],["2018-09-17",3050.0,3080.0,2990.0,3010.0,114380],["2018-09-18",3010.0,3020.0,2960.0,2970.0,144840],["2018-09-19",3010.0,3010.0,2970.0,3000.0,248700],["2018-09-20",3040.0,3150.0,2950.0,3060.0,376950],["2018-09-21",3110.0,3110.0,2960.0,2960.0,323260],["2018-09-24",2880.0,3020.0,2880.0,3010.0,205030],["2018-09-25",3010.0,3020.0,2930.0,3000.0,152140],["2018-09-26",3000.0,3000.0,2930.0,2980.0,308170],["2018-09-27",3000.0,3050.0,2950.0,3040.0,387970],["2018-09-28",3010.0,3040.0,2950.0,2960.0,476830],["2018-10-01",2960.0,2990.0,2900.0,2930.0,289220],["2018-10-02",2910.0,2990.0,2910.0,2940.0,295670],["2018-10-03",2930.0,3020.0,2930.0,2990.0,272440],["2018-10-04",3020.0,3030.0,2960.0,3000.0,90280],["2018-10-05",3000.0,3000.0,2940.0,2950.0,108020],["2018-10-08",2990.0,2990.0,2910.0,2920.0,182500],["2018-10-09",2930.0,2960.0,2910.0,2910.0,131620],["2018-10-10",2930.0,2960.0,2900.0,2930.0,197820],["2018-10-11",2800.0,2930.0,2760.0,2800.0,355770],["2018-10-12",2750.0,2880.0,2750.0,2850.0,178370],["2018-10-15",2900.0,2900.0,2820.0,2860.0,117810],["2018-10-16",2800.0,2900.0,2800.0,2880.0,84710],["2018-10-17",2880.0,2880.0,2840.0,2840.0,42680],["2018-10-18",2840.0,2840.0,2800.0,2810.0,60510],["2018-10-19",2800.0,2800.0,2770.0,2770.0,72050],["2018-10-22",2770.0,2900.0,2750.0,2750.0,90270],["2018-10-23",2850.0,2850.0,2730.0,2730.0,70410],["2018-10-24",2750.0,2790.0,2680.0,2680.0,133290],["2018-10-25",2520.0,2680.0,2520.0,2580.0,140700],["2018-10-26",2690.0,2690.0,2580.0,2620.0,176770],["2018-10-29",2800.0,2800.0,2800.0,2800.0,95830],["2018-10-30",2990.0,2990.0,2990.0,2990.0,216470],["2018-10-31",3190.0,3190.0,3190.0,3190.0,1227810],["2018-11-01",3410.0,3410.0,3410.0,3410.0,780940],["2018-11-02",3630.0,3630.0,3200.0,3280.0,1847090],["2018-11-05",3130.0,3500.0,3130.0,3370.0,1158900],["2018-11-06",3320.0,3450.0,3180.0,3230.0,354570],["2018-11-07",3140.0,3280.0,3010.0,3160.0,892660],["2018-11-08",3200.0,3200.0,3050.0,3090.0,601130],["2018-11-09",3090.0,3190.0,3090.0,3100.0,524770],["2018-11-12",3010.0,3190.0,3010.0,3050.0,56030],["2018-11-13",3000.0,3090.0,3000.0,3010.0,396890],["2018-11-14",3010.0,3110.0,3010.0,3090.0,318200],["2018-11-15",3090.0,3110.0,3050.0,3050.0,225750],["2018-11-16",3060.0,3100.0,3040.0,3070.0,236140],["2018-11-19",3070.0,3100.0,3040.0,3080.0,185170],["2018-11-20",3120.0,3250.0,3060.0,3240.0,649490],["2018-11-21",3240.0,3460.0,3120.0,3460.0,1492910],["2018-11-22",3460.0,3620.0,3350.0,3350.0,565000],["2018-11-23",3350.0,3350.0,3150.0,3300.0,307960],["2018-11-26",3230.0,3300.0,3160.0,3200.0,259740],["2018-11-27",3190.0,3250.0,3140.0,3200.0,512310],["2018-11-28",3200.0,3200.0,3090.0,3100.0,518630],["2018-11-29",3150.0,3170.0,3070.0,3070.0,219470],["2018-11-30",3120.0,3250.0,3100.0,3120.0,389580],["2018-12-03",3120.0,3220.0,3120.0,3160.0,226170],["2018-12-04",3160.0,3260.0,3150.0,3200.0,265560],["2018-12-05",3160.0,3200.0,3140.0,3140.0,271240],["2018-12-06",3180.0,3350.0,3160.0,3350.0,701690],["2018-12-07",3350.0,3460.0,3260.0,3260.0,347560],["2018-12-10",3170.0,3290.0,3160.0,3240.0,161870],["2018-12-11",3200.0,3250.0,3160.0,3180.0,121190],["2018-12-12",3170.0,3230.0,3160.0,3190.0,172820],["2018-12-13",3200.0,3270.0,3160.0,3270.0,411980],["2018-12-14",3270.0,3280.0,3210.0,3220.0,90850],["2018-12-17",3200.0,3240.0,3180.0,3180.0,197070],["2018-12-18",3160.0,3200.0,3100.0,3150.0,404210],["2018-12-19",3150.0,3190.0,3050.0,3150.0,140510],["2018-12-20",3150.0,3170.0,3100.0,3140.0,76870],["2018-12-21",3110.0,3190.0,3070.0,3140.0,83340],["2018-12-24",3120.0,3170.0,3120.0,3120.0,96910],["2018-12-25",3070.0,3070.0,2920.0,3000.0,211920],["2018-12-26",3000.0,3150.0,2990.0,3010.0,116470],["2018-12-27",3000.0,3100.0,3000.0,3050.0,119710],["2018-12-28",3000.0,3070.0,3000.0,3010.0,138220],["2019-01-02",3060.0,3060.0,3000.0,3030.0,128780],["2019-01-03",3030.0,3030.0,2880.0,2900.0,141630],["2019-01-04",2750.0,2900.0,2750.0,2850.0,146000],["2019-01-07",2880.0,2880.0,2800.0,2850.0,281020],["2019-01-08",2870.0,2870.0,2800.0,2850.0,96350],["2019-01-09",2870.0,2940.0,2830.0,2920.0,124460],["2019-01-10",2850.0,2940.0,2850.0,2900.0,147580],["2019-01-11",2940.0,3000.0,2930.0,2940.0,86700],["2019-01-14",2920.0,3080.0,2920.0,3020.0,129070],["2019-01-15",3030.0,3220.0,2980.0,3210.0,164730],["2019-01-16",3140.0,3140.0,3070.0,3070.0,77100],["2019-01-17",3050.0,3220.0,3050.0,3130.0,257530],["2019-01-18",3200.0,3200.0,3000.0,3070.0,54400],["2019-01-21",3150.0,3200.0,3070.0,3110.0,19130],["2019-01-22",3070.0,3160.0,3070.0,3090.0,133150],["2019-01-23",3080.0,3130.0,3040.0,3120.0,64310],["2019-01-24",3120.0,3120.0,3070.0,3070.0,67460],["2019-01-25",3070.0,3180.0,3070.0,3090.0,53920],["2019-01-28",3100.0,3140.0,3030.0,3100.0,255870],["2019-01-29",3070.0,3100.0,3050.0,3050.0,30900],["2019-01-30",3050.0,3150.0,3020.0,3020.0,88550],["2019-01-31",3020.0,3170.0,3000.0,3160.0,303730],["2019-02-01",3180.0,3250.0,3150.0,3200.0,418140],["2019-02-11",3230.0,3230.0,3170.0,3200.0,68650],["2019-02-12",3200.0,3210.0,3160.0,3200.0,233160],["2019-02-13",3230.0,3230.0,3140.0,3210.0,184640],["2019-02-14",3210.0,3270.0,3170.0,3200.0,222230],["2019-02-15",3200.0,3230.0,3170.0,3180.0,164700],["2019-02-18",3170.0,3200.0,3150.0,3180.0,258820],["2019-02-19",3200.0,3200.0,3140.0,3150.0,95940],["2019-02-20",3150.0,3160.0,3100.0,3100.0,208450],["2019-02-21",3100.0,3140.0,3070.0,3070.0,170510],["2019-02-22",3070.0,3140.0,3060.0,3070.0,178570],["2019-02-25",3100.0,3120.0,3070.0,3090.0,78320],["2019-02-26",3130.0,3130.0,3060.0,3080.0,153130],["2019-02-27",3080.0,3120.0,3080.0,3090.0,144680],["2019-02-28",3100.0,3100.0,3040.0,3060.0,145430],["2019-03-01",2960.0,3070.0,2960.0,3070.0,132850],["2019-03-04",3090.0,3090.0,3000.0,3000.0,437050],["2019-03-05",3000.0,3100.0,3000.0,3100.0,574910],["2019-03-06",3070.0,3150.0,3070.0,3140.0,543810],["2019-03-07",3140.0,3150.0,3100.0,3100.0,242320],["2019-03-08",3100.0,3130.0,3060.0,3090.0,175070],["2019-03-11",3080.0,3120.0,3060.0,3110.0,289640],["2019-03-12",3110.0,3140.0,3080.0,3080.0,339430],["2019-03-13",3080.0,3200.0,3080.0,3190.0,772330],["2019-03-14",3200.0,3410.0,3200.0,3410.0,1836200],["2019-03-15",3500.0,3640.0,3490.0,3640.0,2438210],["2019-03-18",3780.0,3800.0,3510.0,3510.0,1196270],["2019-03-19",3440.0,3500.0,3350.0,3350.0,663950],["2019-03-20",3400.0,3530.0,3350.0,3490.0,579430],["2019-03-21",3500.0,3590.0,3360.0,3360.0,535550],["2019-03-22",3360.0,3400.0,3320.0,3320.0,863040],["2019-03-25",3320.0,3320.0,3200.0,3200.0,262640],["2019-03-26",3050.0,3230.0,3040.0,3170.0,485070],["2019-03-27",3170.0,3240.0,3110.0,3200.0,89760],["2019-03-28",3220.0,3250.0,3160.0,3180.0,85480],["2019-03-29",3180.0,3220.0,3150.0,3170.0,129490],["2019-04-01",3160.0,3200.0,3120.0,3120.0,329660],["2019-04-02",3180.0,3330.0,3130.0,3330.0,479220],["2019-04-03",3480.0,3530.0,3420.0,3430.0,541670],["2019-04-04",3390.0,3420.0,3300.0,3330.0,189900],["2019-04-05",3250.0,3340.0,3250.0,3320.0,214560],["2019-04-08",3290.0,3330.0,3200.0,3270.0,264600],["2019-04-09",3300.0,3430.0,3250.0,3370.0,185710],["2019-04-10",3340.0,3380.0,3300.0,3380.0,348960],["2019-04-11",3400.0,3400.0,3320.0,3370.0,353150],["2019-04-12",3260.0,3370.0,3250.0,3290.0,129750],["2019-04-16",3290.0,3300.0,3210.0,3270.0,115850],["2019-04-17",3250.0,3320.0,3220.0,3220.0,296230],["2019-04-18",3230.0,3270.0,3150.0,3150.0,492790],["2019-04-19",3150.0,3200.0,3150.0,3150.0,280000],["2019-04-22",3150.0,3200.0,3080.0,3150.0,320000],["2019-04-23",3180.0,3190.0,3090.0,3100.0,524300],["2019-04-24",3100.0,3190.0,3100.0,3130.0,210840],["2019-04-25",3170.0,3170.0,3100.0,3160.0,173790],["2019-04-26",3120.0,3170.0,3100.0,3110.0,168090],["2019-05-02",3130.0,3250.0,3050.0,3180.0,669080],["2019-05-03",3120.0,3210.0,3120.0,3140.0,185620],["2019-05-06",3120.0,3180.0,3120.0,3130.0,140990],["2019-05-07",3100.0,3150.0,3060.0,3110.0,150150],["2019-05-08",3110.0,3140.0,3080.0,3120.0,87480],["2019-05-09",3140.0,3140.0,3110.0,3120.0,101080],["2019-05-10",3150.0,3160.0,3100.0,3140.0,96410],["2019-05-13",3140.0,3150.0,3120.0,3150.0,47500],["2019-05-14",3110.0,3160.0,3100.0,3140.0,119700],["2019-05-15",3130.0,3150.0,3100.0,3100.0,155890],["2019-05-16",3100.0,3140.0,3080.0,3140.0,217360],["2019-05-17",3130.0,3130.0,3100.0,3100.0,96040],["2019-05-20",3100.0,3160.0,3090.0,3160.0,105810],["2019-05-21",3150.0,3150.0,3090.0,3110.0,191210],["2019-05-22",3110.0,3140.0,3080.0,3100.0,207050],["2019-05-23",3090.0,3140.0,3070.0,3100.0,90900],["2019-05-24",3070.0,3130.0,3070.0,3100.0,27330],["2019-05-27",3100.0,3130.0,3010.0,3070.0,80360],["2019-05-28",3070.0,3100.0,3030.0,3090.0,265110],["2019-05-29",3070.0,3140.0,3070.0,3110.0,510230],["2019-05-30",3090.0,3120.0,3080.0,3110.0,67850],["2019-05-31",3100.0,3140.0,3090.0,3100.0,146870],["2019-06-03",3100.0,3130.0,3070.0,3080.0,235160],["2019-06-04",3100.0,3120.0,3080.0,3080.0,115470],["2019-06-05",3120.0,3120.0,3080.0,3100.0,119720],["2019-06-06",3080.0,3100.0,3060.0,3060.0,60830],["2019-06-07",3100.0,3100.0,3050.0,3050.0,112440],["2019-06-10",3100.0,3100.0,3050.0,3070.0,97560],["2019-06-11",3060.0,3070.0,3040.0,3060.0,65640],["2019-06-12",3080.0,3080.0,3050.0,3070.0,118060],["2019-06-13",3080.0,3080.0,3030.0,3050.0,179680],["2019-06-14",3080.0,3080.0,3030.0,3040.0,217380],["2019-06-17",3040.0,3080.0,3030.0,3050.0,56480],["2019-06-18",3050.0,3060.0,3040.0,3040.0,50340],["2019-06-19",3080.0,3080.0,3040.0,3050.0,162210],["2019-06-20",3050.0,3060.0,3040.0,3050.0,175980],["2019-06-21",3050.0,3060.0,3000.0,3030.0,120570],["2019-06-24",3030.0,3060.0,2970.0,2970.0,261750],["2019-06-25",2950.0,2970.0,2930.0,2930.0,145900],["2019-06-26",2950.0,2970.0,2850.0,2850.0,143100],["2019-06-27",2940.0,2940.0,2800.0,2870.0,354430],["2019-06-28",2900.0,2900.0,2850.0,2890.0,20090],["2019-07-01",2900.0,2900.0,2800.0,2800.0,182350],["2019-07-02",2800.0,2920.0,2800.0,2900.0,45500],["2019-07-03",2890.0,2950.0,2860.0,2950.0,47040],["2019-07-04",2950.0,2980.0,2900.0,2930.0,27280],["2019-07-05",2910.0,2940.0,2880.0,2880.0,60790],["2019-07-08",2850.0,2930.0,2850.0,2880.0,55370],["2019-07-09",2900.0,2900.0,2800.0,2880.0,131640],["2019-07-10",2890.0,2890.0,2840.0,2880.0,6350],["2019-07-11",2810.0,2900.0,2810.0,2880.0,54850],["2019-07-12",2880.0,2890.0,2860.0,2890.0,26700],["2019-07-15",2900.0,2900.0,2700.0,2890.0,42880],["2019-07-16",2890.0,2890.0,2860.0,2890.0,13400],["2019-07-17",2890.0,2890.0,2870.0,2890.0,24200],["2019-07-18",2880.0,2890.0,2870.0,2890.0,28630],["2019-07-19",2900.0,2980.0,2900.0,2970.0,212560],["2019-07-22",2950.0,2950.0,2910.0,2910.0,49290],["2019-07-23",2910.0,2910.0,2870.0,2880.0,87850],["2019-07-24",2820.0,2900.0,2820.0,2830.0,82570],["2019-07-25",2890.0,2890.0,2820.0,2830.0,41900],["2019-07-26",2830.0,2870.0,2800.0,2840.0,35980],["2019-07-29",2850.0,2860.0,2800.0,2800.0,69450],["2019-07-30",2770.0,2830.0,2750.0,2770.0,23530],["2019-07-31",2770.0,2810.0,2730.0,2730.0,40310],["2019-08-01",2760.0,2780.0,2650.0,2650.0,127800],["2019-08-02",2790.0,2790.0,2610.0,2620.0,39260],["2019-08-05",2650.0,2670.0,2620.0,2660.0,198560],["2019-08-06",2690.0,2690.0,2640.0,2650.0,27980],["2019-08-07",2630.0,2670.0,2600.0,2650.0,75740],["2019-08-08",2600.0,2670.0,2600.0,2660.0,20670],["2019-08-09",2670.0,2670.0,2640.0,2660.0,33090],["2019-08-12",2660.0,2660.0,2640.0,2650.0,14430],["2019-08-13",2650.0,2660.0,2630.0,2650.0,56160],["2019-08-14",2660.0,2680.0,2610.0,2610.0,46220],["2019-08-15",2580.0,2610.0,2550.0,2580.0,79660],["2019-08-16",2660.0,2660.0,2500.0,2580.0,140620],["2019-08-19",2560.0,2600.0,2560.0,2590.0,48310],["2019-08-20",2590.0,2600.0,2560.0,2580.0,214480],["2019-08-21",2590.0,2760.0,2590.0,2760.0,182220],["2019-08-22",2930.0,2950.0,2890.0,2950.0,395110],["2019-08-23",3150.0,3150.0,3020.0,3100.0,841740],["2019-08-26",3010.0,3130.0,2960.0,3100.0,230740],["2019-08-27",3100.0,3310.0,3050.0,3250.0,1270220],["2019-08-28",3100.0,3340.0,3100.0,3280.0,435410],["2019-08-29",3280.0,3320.0,3110.0,3160.0,355420],["2019-08-30",3080.0,3250.0,3080.0,3220.0,411610],["2019-09-03",3120.0,3220.0,3070.0,3080.0,160230],["2019-09-04",3030.0,3180.0,3000.0,3030.0,148450],["2019-09-05",3030.0,3120.0,3000.0,3080.0,154240],["2019-09-06",3080.0,3080.0,2980.0,3060.0,203600],["2019-09-09",3030.0,3120.0,3000.0,3040.0,140300],["2019-09-10",3050.0,3050.0,3010.0,3040.0,86400],["2019-09-11",3030.0,3060.0,3020.0,3020.0,82370],["2019-09-12",3020.0,3100.0,3010.0,3080.0,103260],["2019-09-13",3060.0,3120.0,3060.0,3060.0,302080],["2019-09-16",3060.0,3090.0,3020.0,3050.0,92910],["2019-09-17",3050.0,3100.0,3050.0,3060.0,33120],["2019-09-18",3060.0,3070.0,3060.0,3070.0,129350],["2019-09-19",3070.0,3120.0,3070.0,3090.0,129980],["2019-09-20",3090.0,3110.0,3090.0,3090.0,85900],["2019-09-23",3090.0,3110.0,3090.0,3100.0,88840],["2019-09-24",3060.0,3100.0,3060.0,3070.0,45030],["2019-09-25",3050.0,3130.0,3050.0,3100.0,191900],["2019-09-26",3100.0,3130.0,3090.0,3110.0,181880],["2019-09-27",3100.0,3320.0,3090.0,3320.0,566640],["2019-09-30",3500.0,3550.0,3350.0,3550.0,1513050],["2019-10-01",3550.0,3650.0,3480.0,3480.0,420300],["2019-10-02",3450.0,3490.0,3310.0,3330.0,168730],["2019-10-03",3300.0,3560.0,3300.0,3560.0,784950],["2019-10-04",3760.0,3770.0,3600.0,3610.0,342530],["2019-10-07",3610.0,3860.0,3610.0,3860.0,1203010],["2019-10-08",4070.0,4130.0,4070.0,4130.0,1712050],["2019-10-09",4100.0,4410.0,4100.0,4220.0,1838640],["2019-10-10",4200.0,4400.0,4000.0,4350.0,804640],["2019-10-11",4300.0,4650.0,4300.0,4650.0,1414360],["2019-10-14",4550.0,4960.0,4550.0,4650.0,1038940],["2019-10-15",4700.0,4900.0,4510.0,4810.0,5318790],["2019-10-16",4900.0,4980.0,4810.0,4910.0,1171070],["2019-10-17",4910.0,5040.0,4890.0,4950.0,820260],["2019-10-18",5000.0,5020.0,4700.0,4820.0,867560],["2019-10-21",4800.0,4820.0,4600.0,4800.0,1054200],["2019-10-22",4790.0,4940.0,4700.0,4860.0,867600],["2019-10-23",4750.0,4900.0,4750.0,4850.0,251900],["2019-10-24",4850.0,4850.0,4520.0,4520.0,558940],["2019-10-25",4520.0,4520.0,4210.0,4210.0,1939110],["2019-10-28",4150.0,4400.0,4150.0,4250.0,462430],["2019-10-29",4300.0,4300.0,4040.0,4220.0,392430],["2019-10-30",4200.0,4220.0,4130.0,4160.0,156090],["2019-10-31",4000.0,4160.0,4000.0,4100.0,282610],["2019-11-01",3910.0,4100.0,3900.0,4100.0,517750],["2019-11-04",4250.0,4300.0,4130.0,4160.0,502550],["2019-11-05",4170.0,4200.0,4120.0,4180.0,99780],["2019-11-06",4150.0,4260.0,4150.0,4150.0,864630],["2019-11-07",4150.0,4200.0,4120.0,4150.0,341890],["2019-11-08",4160.0,4190.0,4130.0,4150.0,207190],["2019-11-11",4140.0,4170.0,4100.0,4140.0,177190],["2019-11-12",4140.0,4140.0,4060.0,4130.0,98570],["2019-11-13",4130.0,4150.0,4060.0,4120.0,120500],["2019-11-14",4100.0,4120.0,3900.0,4090.0,367170],["2019-11-15",4060.0,4060.0,3950.0,4000.0,143770],["2019-11-18",4000.0,4280.0,4000.0,4200.0,1666870],["2019-11-19",4270.0,4390.0,4220.0,4300.0,1163920],["2019-11-20",4300.0,4380.0,4240.0,4250.0,1561620],["2019-11-21",4200.0,4290.0,4100.0,4230.0,733520],["2019-11-22",4200.0,4200.0,4100.0,4100.0,251830],["2019-11-25",4100.0,4180.0,4030.0,4100.0,159880],["2019-11-26",4060.0,4380.0,4060.0,4350.0,1266560],["2019-11-27",4350.0,4510.0,4350.0,4450.0,929790],["2019-11-28",4540.0,4540.0,4300.0,4390.0,348960],["2019-11-29",4260.0,4360.0,4190.0,4200.0,900020],["2019-12-02",4200.0,4250.0,4160.0,4200.0,464440],["2019-12-03",4200.0,4380.0,4170.0,4350.0,540590],["2019-12-04",4340.0,4480.0,4260.0,4430.0,1070550],["2019-12-05",4510.0,4600.0,4430.0,4550.0,1160060],["2019-12-06",4550.0,4610.0,4490.0,4550.0,630390],["2019-12-09",4540.0,4540.0,4240.0,4300.0,1847970],["2019-12-10",4210.0,4340.0,4130.0,4330.0,799690],["2019-12-11",4180.0,4250.0,4030.0,4030.0,2466860],["2019-12-12",3790.0,4040.0,3750.0,3900.0,2126900],["2019-12-13",3800.0,3990.0,3760.0,3760.0,466040],["2019-12-16",3680.0,3840.0,3500.0,3500.0,2205220],["2019-12-17",3500.0,3600.0,3390.0,3490.0,775410],["2019-12-18",3500.0,3670.0,3500.0,3580.0,415840],["2019-12-19",3530.0,3630.0,3530.0,3610.0,267690],["2019-12-20",3610.0,3760.0,3580.0,3620.0,428820],["2019-12-23",3610.0,3670.0,3530.0,3530.0,336450],["2019-12-24",3530.0,3550.0,3400.0,3530.0,473290],["2019-12-25",3430.0,3530.0,3350.0,3480.0,491280],["2019-12-26",3380.0,3480.0,3350.0,3420.0,370010],["2019-12-27",3420.0,3510.0,3360.0,3480.0,281730],["2019-12-30",3480.0,3520.0,3390.0,3400.0,267440],["2019-12-31",3410.0,3410.0,3360.0,3390.0,140530],["2020-01-02",3400.0,3400.0,3320.0,3370.0,235380],["2020-01-03",3370.0,3480.0,3360.0,3450.0,258750],["2020-01-06",3440.0,3510.0,3430.0,3480.0,233370],["2020-01-07",3480.0,3520.0,3460.0,3490.0,95340],["2020-01-08",3500.0,3500.0,3390.0,3450.0,149340],["2020-01-09",3490.0,3490.0,3230.0,3480.0,151020],["2020-01-10",3490.0,3490.0,3420.0,3440.0,45700],["2020-01-13",3410.0,3470.0,3340.0,3440.0,307520],["2020-01-14",3380.0,3440.0,3330.0,3440.0,228550],["2020-01-15",3350.0,3400.0,3250.0,3290.0,379030],["2020-01-16",3290.0,3290.0,3100.0,3100.0,293520],["2020-01-17",3100.0,3200.0,3080.0,3100.0,64040],["2020-01-20",3000.0,3160.0,3000.0,3090.0,236160],["2020-01-21",3010.0,3100.0,3000.0,3050.0,121090],["2020-01-22",3050.0,3090.0,2950.0,3040.0,156770],["2020-01-30",3090.0,3250.0,3000.0,3250.0,461350],["2020-01-31",3470.0,3470.0,3470.0,3470.0,133420],["2020-02-03",3710.0,3710.0,3710.0,3710.0,876970],["2020-02-04",3900.0,3940.0,3690.0,3690.0,3930330],["2020-02-05",3650.0,3750.0,3500.0,3560.0,401140],["2020-02-06",3560.0,3560.0,3400.0,3500.0,313790],["2020-02-07",3420.0,3470.0,3340.0,3400.0,1034820],["2020-02-10",3400.0,3630.0,3400.0,3630.0,215780],["2020-02-11",3800.0,3850.0,3550.0,3550.0,651770],["2020-02-12",3510.0,3520.0,3420.0,3520.0,704670],["2020-02-13",3590.0,3680.0,3510.0,3530.0,381370],["2020-02-14",3540.0,3540.0,3380.0,3410.0,464660],["2020-02-17",3400.0,3400.0,3290.0,3290.0,572190],["2020-02-18",3300.0,3390.0,3300.0,3380.0,357160],["2020-02-19",3400.0,3430.0,3300.0,3350.0,376020],["2020-02-20",3330.0,3400.0,3250.0,3280.0,457700],["2020-02-21",3300.0,3400.0,3250.0,3320.0,360970],["2020-02-24",3400.0,3550.0,3390.0,3550.0,1550620],["2020-02-25",3560.0,3780.0,3500.0,3550.0,1345790],["2020-02-26",3580.0,3580.0,3410.0,3430.0,384380],["2020-02-27",3410.0,3490.0,3300.0,3490.0,802230],["2020-02-28",3380.0,3400.0,3290.0,3370.0,946430],["2020-03-02",3320.0,3370.0,3250.0,3350.0,546220],["2020-03-03",3300.0,3360.0,3280.0,3320.0,550990],["2020-03-04",3300.0,3430.0,3280.0,3370.0,640100],["2020-03-05",3420.0,3470.0,3340.0,3340.0,533490],["2020-03-06",3330.0,3400.0,3300.0,3380.0,273010],["2020-03-09",3500.0,3580.0,3290.0,3290.0,1606670],["2020-03-10",3270.0,3370.0,3260.0,3330.0,715010],["2020-03-11",3320.0,3430.0,3320.0,3390.0,674890],["2020-03-12",3300.0,3340.0,3160.0,3160.0,1112400],["2020-03-13",2940.0,3040.0,2940.0,2940.0,989620],["2020-03-16",3000.0,3140.0,2950.0,3140.0,621790],["2020-03-17",3070.0,3190.0,3070.0,3140.0,772910],["2020-03-18",3140.0,3180.0,3040.0,3050.0,750610],["2020-03-19",3050.0,3130.0,2940.0,2940.0,858370],["2020-03-20",2940.0,3030.0,2860.0,2970.0,342610],["2020-03-23",2950.0,2950.0,2770.0,2770.0,661980],["2020-03-24",2650.0,2790.0,2640.0,2650.0,469730],["2020-03-25",2770.0,2770.0,2590.0,2650.0,494640],["2020-03-26",2650.0,2650.0,2470.0,2480.0,500930],["2020-03-27",2500.0,2500.0,2350.0,2380.0,425310],["2020-03-30",2350.0,2350.0,2220.0,2220.0,609270],["2020-03-31",2110.0,2260.0,2070.0,2070.0,654060],["2020-04-01",2000.0,2150.0,2000.0,2080.0,461280],["2020-04-03",2220.0,2220.0,2200.0,2220.0,1201010],["2020-04-06",2370.0,2370.0,2370.0,2370.0,89800],["2020-04-07",2530.0,2530.0,2500.0,2530.0,945880],["2020-04-08",2550.0,2590.0,2400.0,2530.0,773760],["2020-04-09",2530.0,2620.0,2530.0,2540.0,649720],["2020-04-10",2530.0,2560.0,2480.0,2550.0,739340],["2020-04-13",2550.0,2560.0,2500.0,2550.0,377030],["2020-04-14",2510.0,2720.0,2510.0,2720.0,688500],["2020-04-15",2890.0,2900.0,2770.0,2860.0,795900],["2020-04-16",2860.0,2860.0,2730.0,2800.0,477590],["2020-04-17",2820.0,2900.0,2800.0,2880.0,572570],["2020-04-20",2900.0,2950.0,2820.0,2870.0,405910],["2020-04-21",2800.0,2840.0,2670.0,2670.0,596080],["2020-04-22",2660.0,2740.0,2530.0,2720.0,382650],["2020-04-23",2770.0,2770.0,2700.0,2720.0,225800],["2020-04-24",2710.0,2730.0,2650.0,2710.0,451830],["2020-04-27",2710.0,2740.0,2700.0,2730.0,386900],["2020-04-28",2730.0,2770.0,2710.0,2770.0,254550],["2020-04-29",2800.0,2810.0,2750.0,2760.0,251800],["2020-05-04",2610.0,2700.0,2600.0,2600.0,384840],["2020-05-05",2600.0,2610.0,2530.0,2590.0,320940],["2020-05-06",2590.0,2700.0,2590.0,2640.0,143920],["2020-05-07",2700.0,2780.0,2680.0,2720.0,489560],["2020-05-08",2770.0,2780.0,2710.0,2720.0,259850],["2020-05-11",2720.0,2750.0,2680.0,2710.0,273960],["2020-05-12",2670.0,2710.0,2660.0,2670.0,553910],["2020-05-13",2670.0,2710.0,2670.0,2700.0,555890],["2020-05-14",2700.0,2880.0,2700.0,2880.0,1995030],["2020-05-15",2860.0,2890.0,2760.0,2780.0,762450],["2020-05-18",2780.0,2810.0,2760.0,2800.0,452790],["2020-05-19",2800.0,2830.0,2730.0,2730.0,955510],["2020-05-20",2730.0,2730.0,2680.0,2700.0,601740],["2020-05-21",2690.0,2710.0,2680.0,2690.0,527910],["2020-05-22",2660.0,2700.0,2660.0,2660.0,447010],["2020-05-25",2680.0,2710.0,2660.0,2680.0,372910],["2020-05-26",2700.0,2700.0,2650.0,2700.0,368900],["2020-05-27",2690.0,2760.0,2680.0,2680.0,1063510],["2020-05-28",2680.0,2700.0,2670.0,2680.0,201400],["2020-05-29",2730.0,2860.0,2680.0,2860.0,6467510],["2020-06-01",3060.0,3060.0,3050.0,3060.0,2522080],["2020-06-02",3060.0,3190.0,2950.0,3050.0,2332070],["2020-06-03",2900.0,3030.0,2850.0,2900.0,2588580],["2020-06-04",2900.0,3060.0,2900.0,3000.0,1859640],["2020-06-05",3030.0,3170.0,2970.0,3150.0,1434620],["2020-06-08",3250.0,3250.0,3140.0,3140.0,3004330],["2020-06-09",3150.0,3350.0,3020.0,3350.0,3145870],["2020-06-10",3580.0,3580.0,3510.0,3580.0,2183810],["2020-06-11",3830.0,3830.0,3600.0,3600.0,8573360],["2020-06-12",3360.0,3750.0,3360.0,3610.0,4272630],["2020-06-15",3640.0,3820.0,3640.0,3720.0,4490740],["2020-06-16",3810.0,3980.0,3600.0,3980.0,2509280],["2020-06-17",4250.0,4250.0,4250.0,4250.0,2925520],["2020-06-18",4540.0,4540.0,4120.0,4120.0,7250640],["2020-06-19",4000.0,4400.0,4000.0,4400.0,1910290],["2020-06-22",4700.0,4700.0,4120.0,4130.0,1140980],["2020-06-23",4200.0,4310.0,4150.0,4300.0,1277570],["2020-06-24",4360.0,4360.0,4000.0,4000.0,2422580],["2020-06-25",3760.0,4110.0,3760.0,3950.0,733240],["2020-06-26",3950.0,4100.0,3800.0,3850.0,491560],["2020-06-29",3700.0,4050.0,3600.0,3670.0,794070],["2020-06-30",3700.0,3850.0,3420.0,3430.0,978420],["2020-07-01",3430.0,3660.0,3310.0,3310.0,780760],["2020-07-02",3310.0,3540.0,3310.0,3540.0,547940],["2020-07-03",3730.0,3780.0,3610.0,3780.0,620060],["2020-07-06",3780.0,3820.0,3600.0,3620.0,905120],["2020-07-07",3640.0,3650.0,3530.0,3560.0,666620],["2020-07-08",3590.0,3700.0,3550.0,3600.0,1133790],["2020-07-09",3650.0,3850.0,3630.0,3760.0,586740],["2020-07-10",3770.0,3820.0,3670.0,3710.0,230410],["2020-07-13",3700.0,3770.0,3610.0,3670.0,343530],["2020-07-14",3670.0,3720.0,3610.0,3640.0,264940],["2020-07-15",3690.0,3690.0,3620.0,3680.0,277500],["2020-07-16",3720.0,3850.0,3700.0,3750.0,398560],["2020-07-17",3750.0,3750.0,3700.0,3710.0,205960],["2020-07-20",3670.0,3770.0,3660.0,3710.0,421740],["2020-07-21",3710.0,3770.0,3700.0,3720.0,5810790],["2020-07-22",3750.0,3750.0,3650.0,3650.0,357710],["2020-07-23",3650.0,3700.0,3600.0,3650.0,244430],["2020-07-24",3700.0,3700.0,3400.0,3400.0,1018910],["2020-07-27",3200.0,3400.0,3170.0,3170.0,1241620],["2020-07-28",3170.0,3330.0,3150.0,3300.0,408500],["2020-07-29",3400.0,3400.0,3070.0,3190.0,607970],["2020-07-30",3230.0,3280.0,3190.0,3210.0,181580],["2020-07-31",3210.0,3430.0,3180.0,3430.0,320460],["2020-08-03",3670.0,3670.0,3670.0,3670.0,372750],["2020-08-04",3900.0,3900.0,3670.0,3750.0,650130],["2020-08-05",3690.0,3760.0,3600.0,3680.0,335090],["2020-08-06",3610.0,3700.0,3610.0,3640.0,265590],["2020-08-07",3620.0,3660.0,3600.0,3600.0,271850],["2020-08-10",3600.0,3650.0,3590.0,3620.0,286680],["2020-08-11",3600.0,3620.0,3570.0,3580.0,189760],["2020-08-12",3550.0,3570.0,3480.0,3540.0,256720],["2020-08-13",3510.0,3720.0,3510.0,3720.0,405870],["2020-08-14",3740.0,3830.0,3700.0,3700.0,444630],["2020-08-17",3700.0,3700.0,3610.0,3690.0,172990],["2020-08-18",3650.0,3940.0,3650.0,3940.0,1185580],["2020-08-19",4100.0,4180.0,4010.0,4030.0,831730],["2020-08-20",4070.0,4100.0,3900.0,3930.0,619990],["2020-08-21",3950.0,4120.0,3870.0,4050.0,720150],["2020-08-24",4050.0,4080.0,3970.0,4000.0,364210],["2020-08-25",4280.0,4280.0,4280.0,4280.0,1200080],["2020-08-26",4570.0,4570.0,4310.0,4550.0,13722580],["2020-08-27",4500.0,4550.0,4380.0,4390.0,705820],["2020-08-28",4480.0,4690.0,4470.0,4690.0,3837620],["2020-08-31",5010.0,5010.0,5010.0,5010.0,974850],["2020-09-01",5360.0,5360.0,5150.0,5360.0,3989870],["2020-09-03",5600.0,5730.0,5340.0,5500.0,3278020],["2020-09-04",5410.0,5450.0,5280.0,5350.0,1549890],["2020-09-07",5300.0,5590.0,5090.0,5120.0,13455030],["2020-09-08",5020.0,5150.0,5020.0,5110.0,1356100],["2020-09-09",5000.0,5390.0,4990.0,5200.0,1429390],["2020-09-10",5250.0,5400.0,5200.0,5200.0,619310],["2020-09-11",5200.0,5300.0,5000.0,5110.0,707360],["2020-09-14",5110.0,5110.0,4930.0,4940.0,1574010],["2020-09-15",4890.0,5280.0,4860.0,5100.0,1752210],["2020-09-16",5110.0,5230.0,5100.0,5150.0,646140],["2020-09-17",5100.0,5300.0,5100.0,5180.0,1230410],["2020-09-18",5150.0,5270.0,5150.0,5160.0,648730],["2020-09-21",5170.0,5200.0,5100.0,5100.0,1130270],["2020-09-22",5050.0,5090.0,4980.0,5020.0,1128180],["2020-09-23",5080.0,5170.0,5010.0,5090.0,516400],["2020-09-24",5040.0,5080.0,5020.0,5020.0,598740],["2020-09-25",5020.0,5110.0,5000.0,5020.0,507920],["2020-09-28",5300.0,5350.0,5150.0,5160.0,1494020],["2020-09-29",5200.0,5220.0,5050.0,5070.0,607070],["2020-09-30",5030.0,5160.0,4950.0,5000.0,782970],["2020-10-01",5000.0,5080.0,4950.0,4990.0,1129100],["2020-10-02",5000.0,5080.0,4960.0,5020.0,973410],["2020-10-05",5100.0,5100.0,5000.0,5000.0,700080],["2020-10-06",5010.0,5080.0,4980.0,5000.0,743190],["2020-10-07",5000.0,5220.0,5000.0,5150.0,1491210],["2020-10-08",5150.0,5180.0,5050.0,5060.0,785910],["2020-10-09",5070.0,5140.0,5060.0,5090.0,668260],["2020-10-12",5070.0,5110.0,4950.0,4950.0,1126330],["2020-10-13",4950.0,4950.0,4700.0,4850.0,1223470],["2020-10-14",4850.0,4950.0,4730.0,4730.0,568920],["2020-10-15",4790.0,4790.0,4630.0,4650.0,680670],["2020-10-16",4550.0,4670.0,4470.0,4480.0,846070],["2020-10-19",4630.0,4630.0,4460.0,4550.0,466440],["2020-10-20",4520.0,4550.0,4350.0,4350.0,659370],["2020-10-21",4490.0,4490.0,4350.0,4400.0,578410],["2020-10-22",4400.0,4570.0,4330.0,4570.0,490870],["2020-10-23",4570.0,4570.0,4470.0,4470.0,435330],["2020-10-26",4470.0,4600.0,4440.0,4440.0,656010],["2020-10-27",4400.0,4490.0,4290.0,4290.0,408050],["2020-10-28",4290.0,4300.0,4080.0,4100.0,496750],["2020-10-29",4100.0,4100.0,4000.0,4000.0,587530],["2020-10-30",4000.0,4100.0,3930.0,4000.0,400270],["2020-11-02",4000.0,4110.0,3940.0,4110.0,220100],["2020-11-03",4100.0,4100.0,4050.0,4050.0,224430],["2020-11-04",4070.0,4140.0,4050.0,4140.0,272600],["2020-11-05",4190.0,4190.0,4050.0,4050.0,312760],["2020-11-06",4100.0,4150.0,4060.0,4070.0,267180],["2020-11-09",4070.0,4190.0,4070.0,4100.0,271420],["2020-11-10",4200.0,4210.0,4150.0,4150.0,234490],["2020-11-11",4150.0,4160.0,4100.0,4140.0,146290],["2020-11-12",4140.0,4170.0,4110.0,4160.0,206620],["2020-11-13",4150.0,4160.0,4100.0,4150.0,431140],["2020-11-16",4150.0,4160.0,4100.0,4110.0,385610],["2020-11-17",4110.0,4140.0,4100.0,4140.0,229610],["2020-11-18",4140.0,4160.0,4120.0,4140.0,213660],["2020-11-19",4150.0,4150.0,4110.0,4130.0,242410],["2020-11-20",4150.0,4410.0,4080.0,4410.0,1208790],["2020-11-23",4550.0,4710.0,4470.0,4650.0,1557490],["2020-11-24",4650.0,4650.0,4500.0,4600.0,466300],["2020-11-25",4580.0,4580.0,4460.0,4500.0,420320],["2020-11-26",4540.0,4640.0,4470.0,4590.0,697740],["2020-11-27",4590.0,4640.0,4550.0,4590.0,369990],["2020-11-30",4570.0,4630.0,4550.0,4550.0,169850],["2020-12-01",4500.0,4500.0,4400.0,4460.0,383300],["2020-12-02",4440.0,4610.0,4440.0,4520.0,523150],["2020-12-03",4520.0,4550.0,4460.0,4500.0,300820],["2020-12-04",4510.0,4510.0,4450.0,4450.0,527450],["2020-12-07",4460.0,4500.0,4440.0,4460.0,593130],["2020-12-08",4700.0,4770.0,4470.0,4770.0,1534900],["2020-12-09",4880.0,5000.0,4820.0,4820.0,1874470],["2020-12-10",4820.0,4830.0,4670.0,4710.0,745040],["2020-12-11",4620.0,4720.0,4600.0,4640.0,608800],["2020-12-14",4620.0,4700.0,4620.0,4690.0,352230],["2020-12-15",4700.0,4850.0,4620.0,4690.0,635330],["2020-12-16",4710.0,4800.0,4690.0,4710.0,680360],["2020-12-17",4810.0,4820.0,4700.0,4730.0,725200],["2020-12-18",4810.0,4810.0,4710.0,4720.0,533630],["2020-12-21",4910.0,4970.0,4830.0,4880.0,1543520],["2020-12-22",5220.0,5220.0,5220.0,5220.0,939110],["2020-12-23",5580.0,5580.0,5580.0,5580.0,609250],["2020-12-24",5970.0,5970.0,5500.0,5970.0,27434370],["2020-12-25",6150.0,6380.0,6140.0,6380.0,2674180],["2020-12-28",6500.0,6820.0,6380.0,6590.0,4229700],["2020-12-29",6150.0,6400.0,6130.0,6130.0,2413120],["2020-12-30",5710.0,6320.0,5710.0,6000.0,4758740],["2020-12-31",5950.0,6250.0,5800.0,6000.0,1562160],["2021-01-04",6000.0,6170.0,5960.0,6050.0,1940300],["2021-01-05",5930.0,5990.0,5850.0,5880.0,1823200],["2021-01-06",5920.0,6000.0,5860.0,5880.0,1639400],["2021-01-07",5900.0,6000.0,5670.0,6000.0,1861300],["2021-01-08",6000.0,6000.0,5880.0,5930.0,1134800],["2021-01-11",5950.0,5980.0,5860.0,5880.0,1069400],["2021-01-12",5900.0,5900.0,5820.0,5840.0,1072900],["2021-01-13",5810.0,6240.0,5810.0,6100.0,3576200],["2021-01-14",6100.0,6210.0,6100.0,6150.0,2300200],["2021-01-15",6160.0,6230.0,6090.0,6130.0,2227000],["2021-01-18",6050.0,6450.0,6030.0,6200.0,2390400],["2021-01-19",6110.0,6200.0,5770.0,5770.0,1269700],["2021-01-20",5680.0,5760.0,5370.0,5500.0,1386300],["2021-01-21",5720.0,5750.0,5490.0,5690.0,944600],["2021-01-22",5750.0,5750.0,5500.0,5690.0,1076700],["2021-01-25",5690.0,5690.0,5500.0,5550.0,722000],["2021-01-26",5500.0,5500.0,5170.0,5170.0,1716800],["2021-01-27",5000.0,5130.0,4810.0,4810.0,1379300],["2021-01-28",4500.0,4590.0,4480.0,4480.0,1380900],["2021-01-29",4170.0,4640.0,4170.0,4610.0,1005900],["2021-02-01",4620.0,4860.0,4320.0,4390.0,662400],["2021-02-02",4390.0,4490.0,4240.0,4400.0,733500],["2021-02-03",4450.0,4670.0,4410.0,4630.0,658200],["2021-02-04",4690.0,4690.0,4560.0,4560.0,843100],["2021-02-05",4560.0,4600.0,4540.0,4560.0,595400],["2021-02-08",4560.0,4570.0,4380.0,4400.0,394200],["2021-02-09",4380.0,4550.0,4330.0,4500.0,352100],["2021-02-17",4540.0,4700.0,4500.0,4690.0,669700],["2021-02-18",4740.0,4740.0,4650.0,4720.0,522600],["2021-02-19",4690.0,4730.0,4600.0,4700.0,546600],["2021-02-22",4700.0,4850.0,4700.0,4800.0,600500],["2021-02-23",4800.0,4800.0,4700.0,4770.0,589700],["2021-02-24",4800.0,4800.0,4660.0,4670.0,438600],["2021-02-25",4700.0,4700.0,4570.0,4670.0,485300],["2021-02-26",4670.0,4750.0,4650.0,4740.0,539300],["2021-03-01",4750.0,4800.0,4720.0,4760.0,424000],["2021-03-02",4760.0,4780.0,4720.0,4730.0,297000],["2021-03-03",4730.0,5060.0,4730.0,5060.0,1353400],["2021-03-04",5410.0,5410.0,5070.0,5140.0,1579900],["2021-03-05",5140.0,5140.0,4900.0,5130.0,639700],["2021-03-08",5100.0,5230.0,5090.0,5200.0,1080200],["2021-03-09",5160.0,5200.0,5000.0,5110.0,889300],["2021-03-10",5110.0,5180.0,5090.0,5130.0,441700],["2021-03-11",5130.0,5160.0,5130.0,5140.0,513900],["2021-03-12",5160.0,5170.0,5120.0,5170.0,463200],["2021-03-15",5180.0,5490.0,5170.0,5400.0,1529600],["2021-03-16",5490.0,5490.0,5200.0,5300.0,669100],["2021-03-17",5250.0,5350.0,5250.0,5340.0,507200],["2021-03-18",5390.0,5400.0,5250.0,5300.0,602600],["2021-03-19",5300.0,5350.0,5250.0,5270.0,606500],["2021-03-22",5260.0,5280.0,5220.0,5260.0,476100],["2021-03-23",5260.0,5260.0,5150.0,5200.0,718200],["2021-03-24",5150.0,5160.0,5000.0,5040.0,660100],["2021-03-25",5040.0,5100.0,4960.0,5030.0,668300],["2021-03-26",4950.0,5000.0,4720.0,4890.0,552500],["2021-03-29",4900.0,5230.0,4900.0,5230.0,1051800],["2021-03-30",5290.0,5360.0,5230.0,5290.0,805100],["2021-03-31",5300.0,5300.0,5120.0,5170.0,584800],["2021-04-01",5140.0,5170.0,5090.0,5170.0,497800],["2021-04-02",5170.0,5180.0,5140.0,5170.0,642200],["2021-04-05",5190.0,5240.0,5180.0,5200.0,17169770],["2021-04-06",5250.0,5560.0,5230.0,5560.0,2163900],["2021-04-07",5900.0,5900.0,5650.0,5820.0,2357400],["2021-04-08",5820.0,5830.0,5420.0,5420.0,9723100],["2021-04-09",5300.0,5310.0,5050.0,5250.0,9525100],["2021-04-12",5390.0,5610.0,5390.0,5610.0,1730200],["2021-04-13",5760.0,5810.0,5400.0,5500.0,3516400],["2021-04-14",5280.0,5600.0,5210.0,5580.0,3649300],["2021-04-15",5610.0,5670.0,5550.0,5590.0,3247700],["2021-04-16",5600.0,5600.0,5210.0,5340.0,1741300],["2021-04-19",5300.0,5330.0,5010.0,5100.0,2553000],["2021-04-20",4970.0,5050.0,4880.0,5010.0,2870600],["2021-04-22",5010.0,5110.0,4710.0,4710.0,2133500],["2021-04-23",4700.0,4930.0,4700.0,4920.0,857700],["2021-04-26",4990.0,4990.0,4600.0,4710.0,1037500],["2021-04-27",4680.0,4810.0,4480.0,4750.0,1417300],["2021-04-28",4720.0,4950.0,4720.0,4800.0,578100],["2021-04-29",4900.0,4900.0,4600.0,4790.0,607500],["2021-05-04",4600.0,4770.0,4550.0,4600.0,677900],["2021-05-05",4600.0,4800.0,4600.0,4750.0,739000],["2021-05-06",4750.0,4830.0,4700.0,4730.0,784300],["2021-05-07",4730.0,4740.0,4500.0,4600.0,829500],["2021-05-10",4400.0,4590.0,4400.0,4510.0,1181300],["2021-05-11",4510.0,4700.0,4500.0,4610.0,659600],["2021-05-12",4620.0,4680.0,4590.0,4650.0,467700],["2021-05-13",4650.0,4660.0,4550.0,4600.0,792600],["2021-05-14",4600.0,4610.0,4500.0,4520.0,1283300],["2021-05-17",4520.0,4570.0,4470.0,4470.0,736000],["2021-05-18",4470.0,4620.0,4400.0,4510.0,1069200],["2021-05-19",4500.0,4500.0,4400.0,4410.0,683000],["2021-05-20",4420.0,4440.0,4220.0,4350.0,913800],["2021-05-21",4250.0,4500.0,4250.0,4390.0,699000],["2021-05-24",4400.0,4470.0,4350.0,4420.0,695500],["2021-05-25",4420.0,4460.0,4390.0,4420.0,580500],["2021-05-26",4300.0,4410.0,4280.0,4300.0,810700],["2021-05-27",4340.0,4340.0,4180.0,4210.0,633000],["2021-05-28",4200.0,4230.0,4170.0,4210.0,1011500],["2021-05-31",4210.0,4420.0,4210.0,4390.0,1031800],["2021-06-01",4420.0,4430.0,4310.0,4320.0,410500],["2021-06-02",4320.0,4320.0,4200.0,4260.0,823300],["2021-06-03",4260.0,4400.0,4260.0,4380.0,1472900],["2021-06-04",4400.0,4680.0,4400.0,4680.0,2859200],["2021-06-07",4950.0,4970.0,4760.0,4810.0,2027700],["2021-06-08",4800.0,4800.0,4500.0,4520.0,1084500],["2021-06-09",4500.0,4600.0,4370.0,4420.0,1143100],["2021-06-10",4420.0,4500.0,4420.0,4490.0,689700],["2021-06-11",4460.0,4600.0,4460.0,4530.0,579000],["2021-06-14",4540.0,4540.0,4450.0,4480.0,923100],["2021-06-15",4500.0,4500.0,4400.0,4420.0,719800],["2021-06-16",4400.0,4550.0,4350.0,4480.0,957400],["2021-06-17",4460.0,4550.0,4430.0,4520.0,771300],["2021-06-18",4520.0,4660.0,4500.0,4590.0,1208000],["2021-06-21",4600.0,4600.0,4510.0,4530.0,548400],["2021-06-22",4520.0,4550.0,4500.0,4530.0,567300],["2021-06-23",4510.0,4550.0,4450.0,4460.0,639600],["2021-06-24",4410.0,4480.0,4390.0,4400.0,776800],["2021-06-25",4400.0,4470.0,4360.0,4380.0,501700],["2021-06-28",4380.0,4500.0,4360.0,4410.0,814100],["2021-06-29",4390.0,4450.0,4360.0,4380.0,523100],["2021-06-30",4350.0,4370.0,4230.0,4240.0,1617200],["2021-07-01",4120.0,4200.0,3950.0,4020.0,3228000],["2021-07-02",4000.0,4200.0,3860.0,4200.0,2220200],["2021-07-05",4050.0,4100.0,3940.0,3940.0,600300],["2021-07-06",3700.0,3940.0,3670.0,3670.0,1291300],["2021-07-07",3670.0,3670.0,3420.0,3420.0,1711300],["2021-07-08",3420.0,3650.0,3300.0,3650.0,458000],["2021-07-09",3700.0,3900.0,3680.0,3700.0,744800],["2021-07-12",3500.0,3550.0,3450.0,3450.0,594600],["2021-07-13",3450.0,3600.0,3410.0,3500.0,380100],["2021-07-14",3640.0,3700.0,3500.0,3560.0,528700],["2021-07-15",3680.0,3680.0,3560.0,3600.0,395400],["2021-07-16",3590.0,3640.0,3500.0,3520.0,489200],["2021-07-19",3430.0,3760.0,3350.0,3760.0,2048200],["2021-07-20",3950.0,4020.0,3880.0,4020.0,1766500],["2021-07-21",4300.0,4300.0,4050.0,4140.0,2768400],["2021-07-22",3930.0,4100.0,3880.0,4060.0,1228400],["2021-07-23",4000.0,4000.0,3830.0,3880.0,1163200],["2021-07-26",3700.0,3860.0,3650.0,3730.0,1011200],["2021-07-27",3750.0,3960.0,3750.0,3860.0,952600],["2021-07-28",3890.0,3900.0,3780.0,3890.0,376600],["2021-07-29",3870.0,3870.0,3820.0,3840.0,386200],["2021-07-30",3830.0,4100.0,3790.0,4100.0,1909300],["2021-08-02",4190.0,4360.0,4120.0,4120.0,2233300],["2021-08-03",4150.0,4250.0,4100.0,4170.0,886100],["2021-08-04",4170.0,4200.0,4050.0,4140.0,972200],["2021-08-05",4130.0,4290.0,4060.0,4200.0,1109100],["2021-08-06",4200.0,4270.0,4100.0,4110.0,1061900],["2021-08-09",4180.0,4350.0,4110.0,4280.0,2266300],["2021-08-10",4280.0,4360.0,4190.0,4200.0,772400],["2021-08-11",4200.0,4270.0,4160.0,4220.0,1076900],["2021-08-12",4220.0,4260.0,4170.0,4210.0,888100],["2021-08-13",4250.0,4280.0,4150.0,4200.0,766300],["2021-08-16",4200.0,4220.0,4160.0,4190.0,1299200],["2021-08-17",4200.0,4480.0,4200.0,4480.0,3977300],["2021-08-18",4790.0,4790.0,4750.0,4790.0,2227100],["2021-08-19",5120.0,5120.0,5120.0,5120.0,2300600],["2021-08-20",5470.0,5470.0,5000.0,5470.0,14871900],["2021-08-23",5600.0,5630.0,5470.0,5580.0,5811000],["2021-08-24",5490.0,5490.0,5190.0,5190.0,3245600],["2021-08-25",4830.0,4830.0,4830.0,4830.0,1266600],["2021-08-26",4700.0,5150.0,4700.0,5000.0,4932500],["2021-08-27",4810.0,5290.0,4810.0,5150.0,4044800],["2021-08-30",5220.0,5510.0,5210.0,5510.0,7763500],["2021-08-31",5700.0,5800.0,5400.0,5450.0,5610400],["2021-09-01",5230.0,5350.0,5180.0,5250.0,4789900],["2021-09-06",5200.0,5550.0,5050.0,5250.0,4544200],["2021-09-07",5260.0,5290.0,4990.0,5050.0,4515400],["2021-09-08",5050.0,5400.0,4990.0,5400.0,6725200],["2021-09-09",5770.0,5770.0,5450.0,5500.0,7811800],["2021-09-10",5460.0,5700.0,5400.0,5470.0,2824000],["2021-09-13",5440.0,5690.0,5330.0,5490.0,6127300],["2021-09-14",5450.0,5680.0,5450.0,5490.0,4557300],["2021-09-15",5690.0,5870.0,5550.0,5870.0,6808700],["2021-09-16",6280.0,6280.0,6280.0,6280.0,1534700],["2021-09-17",6710.0,6710.0,6280.0,6710.0,18045700],["2021-09-20",6830.0,7170.0,6780.0,7170.0,9677500],["2021-09-21",7300.0,7670.0,7190.0,7670.0,6319200],["2021-09-22",7880.0,8200.0,7700.0,8200.0,3362300],["2021-09-23",8770.0,8770.0,7630.0,7630.0,15707100],["2021-09-24",7300.0,7630.0,7100.0,7100.0,7783700],["2021-09-27",6610.0,7100.0,6610.0,6610.0,4717500],["2021-09-28",6150.0,6900.0,6150.0,6850.0,7646400],["2021-09-29",6850.0,6850.0,6420.0,6610.0,2324500],["2021-09-30",6620.0,6850.0,6620.0,6730.0,1726000],["2021-10-01",6610.0,6680.0,6300.0,6300.0,2965230],["2021-10-04",6350.0,6570.0,6220.0,6300.0,2638100],["2021-10-05",6380.0,6740.0,6350.0,6740.0,1592800],["2021-10-06",7100.0,7160.0,6850.0,6920.0,2812900],["2021-10-07",6910.0,7100.0,6620.0,6910.0,2738000],["2021-10-08",6910.0,6990.0,6700.0,6790.0,2089400],["2021-10-11",6750.0,6770.0,6500.0,6560.0,2062900],["2021-10-12",6700.0,6700.0,6460.0,6490.0,1832600],["2021-10-13",6500.0,6750.0,6460.0,6500.0,3878400],["2021-10-14",6520.0,6750.0,6500.0,6700.0,2628100],["2021-10-15",6850.0,6850.0,6510.0,6600.0,1730000],["2021-10-18",6720.0,6740.0,6510.0,6510.0,2075100],["2021-10-19",6520.0,6720.0,6450.0,6590.0,2927410],["2021-10-20",6740.0,7050.0,6690.0,7050.0,6267700],["2021-10-21",7460.0,7460.0,7080.0,7130.0,2592900],["2021-10-22",7050.0,7130.0,6900.0,6990.0,2564500],["2021-10-25",6900.0,7350.0,6750.0,7100.0,3789900],["2021-10-26",7250.0,7290.0,7040.0,7070.0,2158800],["2021-10-27",7150.0,7450.0,7070.0,7150.0,2704500],["2021-10-28",7200.0,7340.0,7090.0,7090.0,2330300],["2021-10-29",7100.0,7400.0,7050.0,7320.0,3558200],["2021-11-01",7220.0,7780.0,7210.0,7410.0,4643400],["2021-11-02",7400.0,7550.0,7360.0,7490.0,4276600],["2021-11-03",7510.0,7650.0,6970.0,7000.0,4459500],["2021-11-04",7000.0,7120.0,6800.0,7040.0,2416100],["2021-11-05",7140.0,7200.0,7000.0,7190.0,2273000],["2021-11-08",7220.0,7370.0,7200.0,7240.0,2090200],["2021-11-09",7380.0,7380.0,7110.0,7150.0,2739700],["2021-11-10",7150.0,7650.0,7070.0,7650.0,5465000],["2021-11-11",7900.0,8150.0,7570.0,7790.0,5231300],["2021-11-12",7750.0,8190.0,7720.0,8040.0,4705800],["2021-11-15",8050.0,8550.0,7900.0,8380.0,5843500],["2021-11-16",8220.0,8300.0,7840.0,7990.0,4294200],["2021-11-17",7810.0,8300.0,7810.0,8060.0,3345200],["2021-11-18",8200.0,8620.0,8090.0,8620.0,6603800],["2021-11-19",9220.0,9220.0,8550.0,9180.0,10493600],["2021-11-22",9410.0,9490.0,8540.0,8540.0,6202400],["2021-11-23",8110.0,8500.0,7950.0,8500.0,4183800],["2021-11-24",8500.0,8900.0,8490.0,8500.0,3195300],["2021-11-25",8400.0,8580.0,8190.0,8300.0,4933200],["2021-11-26",8250.0,8690.0,8230.0,8380.0,2885400],["2021-11-29",8300.0,8960.0,8250.0,8960.0,2049800],["2021-11-30",9580.0,9580.0,9580.0,9580.0,1807900],["2021-12-01",10250.0,10250.0,9600.0,9800.0,9137200],["2021-12-02",9590.0,10300.0,9200.0,9880.0,7744400],["2021-12-03",9700.0,10350.0,9500.0,9500.0,3247900],["2021-12-06",9500.0,9690.0,8840.0,8860.0,4117700],["2021-12-07",9000.0,9300.0,8800.0,9160.0,2882300],["2021-12-08",9170.0,9300.0,9000.0,9000.0,2248800],["2021-12-09",8800.0,9210.0,8800.0,9120.0,2367500],["2021-12-10",9120.0,9120.0,8900.0,8920.0,2220000],["2021-12-13",8930.0,9290.0,8930.0,9150.0,2844000],["2021-12-14",9160.0,9220.0,9000.0,9100.0,2755600],["2021-12-15",9020.0,9130.0,8950.0,9000.0,2434700],["2021-12-16",9000.0,9460.0,8990.0,9200.0,4175600],["2021-12-17",9350.0,9450.0,9140.0,9160.0,3464100],["2021-12-20",9150.0,9280.0,8980.0,8990.0,3379100],["2021-12-21",8970.0,9610.0,8950.0,9610.0,6579200],["2021-12-22",10250.0,10250.0,10250.0,10250.0,2399200],["2021-12-23",10250.0,10300.0,9600.0,9890.0,8213500],["2021-12-24",9800.0,10200.0,9410.0,9560.0,4369400],["2021-12-27",9560.0,9900.0,9300.0,9590.0,4903500],["2021-12-28",9510.0,10250.0,9450.0,10250.0,11696300],["2021-12-29",10500.0,10800.0,9900.0,10000.0,10867200],["2021-12-30",10200.0,10450.0,10000.0,10150.0,3395100],["2021-12-31",10100.0,10400.0,10000.0,10150.0,4669200],["2022-01-04",10150.0,10800.0,10000.0,10350.0,4562800],["2022-01-05",10500.0,11050.0,10300.0,11050.0,11788000],["2022-01-06",11250.0,11800.0,11150.0,11800.0,6945500],["2022-01-07",12600.0,12600.0,12200.0,12400.0,11981600],["2022-01-10",12100.0,13250.0,12050.0,12600.0,9698900],["2022-01-11",12500.0,12650.0,11750.0,11750.0,13078200],["2022-01-12",10950.0,11500.0,10950.0,10950.0,7177200],["2022-01-13",10450.0,11400.0,10200.0,10200.0,7585100],["2022-01-14",9490.0,10650.0,9490.0,9980.0,22963600],["2022-01-17",10300.0,10300.0,9290.0,9290.0,3476400],["2022-01-18",9200.0,9200.0,8640.0,8640.0,3922100],["2022-01-19",8350.0,8900.0,8040.0,8040.0,4008300],["2022-01-20",7900.0,8600.0,7680.0,8600.0,2626500],["2022-01-21",9000.0,9160.0,8900.0,9060.0,2714000],["2022-01-24",8900.0,9000.0,8430.0,8430.0,1854700],["2022-01-25",8100.0,8700.0,8020.0,8450.0,1437200],["2022-01-26",8300.0,8650.0,7860.0,7860.0,2226400],["2022-01-27",7860.0,8000.0,7310.0,7320.0,2651100],["2022-01-28",7330.0,7830.0,7330.0,7830.0,1252800],["2022-02-07",8300.0,8370.0,8000.0,8370.0,1074600],["2022-02-08",8450.0,8850.0,8390.0,8460.0,1638400],["2022-02-09",8450.0,8690.0,8300.0,8550.0,1047400],["2022-02-10",8600.0,8700.0,8500.0,8520.0,1158400],["2022-02-11",8520.0,8520.0,8370.0,8430.0,1101800],["2022-02-14",8000.0,8420.0,8000.0,8160.0,959800],["2022-02-15",8160.0,8210.0,7990.0,8180.0,1253100],["2022-02-16",8400.0,8600.0,8210.0,8400.0,1407200],["2022-02-17",8500.0,8580.0,8370.0,8400.0,872300],["2022-02-18",8390.0,8840.0,8300.0,8840.0,3239900],["2022-02-21",9150.0,9400.0,9100.0,9280.0,3358700],["2022-02-22",9280.0,9800.0,8900.0,9500.0,4128500],["2022-02-23",9580.0,9800.0,9210.0,9640.0,2887600],["2022-02-24",9700.0,9700.0,8970.0,9160.0,3250600],["2022-02-25",9210.0,9490.0,9180.0,9290.0,2013300],["2022-02-28",9160.0,9860.0,9150.0,9750.0,3768900],["2022-03-01",9810.0,10400.0,9800.0,10400.0,5016100],["2022-03-02",10800.0,10800.0,10150.0,10400.0,4785500],["2022-03-03",10400.0,10800.0,10100.0,10650.0,4213300],["2022-03-04",10500.0,11000.0,10350.0,10650.0,3938500],["2022-03-07",10600.0,10800.0,10350.0,10600.0,3573000],["2022-03-08",10550.0,11300.0,10400.0,11000.0,10124300],["2022-03-09",11000.0,11450.0,10550.0,11050.0,5295300],["2022-03-10",11300.0,11500.0,11000.0,11050.0,3313200],["2022-03-11",10900.0,11100.0,10500.0,10700.0,5488400],["2022-03-14",10700.0,10900.0,10150.0,10400.0,4149100],["2022-03-15",10500.0,10700.0,10200.0,10450.0,2561300],["2022-03-16",10700.0,11150.0,10650.0,11150.0,5427200],["2022-03-17",11900.0,11900.0,11900.0,11900.0,3874200],["2022-03-18",12700.0,12700.0,11800.0,11900.0,15109100],["2022-03-21",12000.0,12700.0,12000.0,12700.0,3470600],["2022-03-22",13550.0,13550.0,13000.0,13300.0,13817800],["2022-03-23",13300.0,13500.0,12550.0,12700.0,11263200],["2022-03-24",12200.0,13200.0,12200.0,12950.0,5603000],["2022-03-25",12900.0,13500.0,12900.0,13250.0,3668200],["2022-03-28",12500.0,13200.0,12350.0,12600.0,13250800],["2022-03-29",12650.0,13450.0,12650.0,13450.0,5817100],["2022-03-30",13100.0,14200.0,12600.0,12900.0,6328600],["2022-03-31",13100.0,13100.0,12000.0,12000.0,6125000],["2022-04-01",11200.0,12400.0,11200.0,12250.0,7591000],["2022-04-04",12400.0,12400.0,11800.0,11850.0,4253600],["2022-04-05",11850.0,11850.0,11400.0,11550.0,3504600],["2022-04-06",11000.0,11500.0,10750.0,10750.0,7656500],["2022-04-07",10550.0,10950.0,10200.0,10300.0,3893900],["2022-04-08",10500.0,10600.0,10100.0,10150.0,2235800],["2022-04-12",10200.0,10450.0,9440.0,9440.0,3804900],["2022-04-13",9400.0,9800.0,8910.0,9550.0,3419400],["2022-04-14",9850.0,9850.0,9510.0,9560.0,1767300],["2022-04-15",9850.0,9850.0,9200.0,9200.0,1597700],["2022-04-18",9000.0,9200.0,8560.0,8560.0,2931900],["2022-04-19",8310.0,8890.0,7970.0,7970.0,2886900],["2022-04-20",7450.0,7890.0,7420.0,7420.0,3492600],["2022-04-21",6910.0,7400.0,6910.0,6910.0,3358300],["2022-04-22",6500.0,7300.0,6500.0,7100.0,2291300],["2022-04-25",7290.0,7290.0,6610.0,6610.0,1705800],["2022-04-26",6250.0,7070.0,6150.0,7070.0,2411700],["2022-04-27",7100.0,7560.0,6900.0,7560.0,2426400],["2022-04-28",7700.0,7960.0,7600.0,7640.0,1703400],["2022-04-29",7600.0,7990.0,7400.0,7850.0,1829900],["2022-05-04",7800.0,7800.0,7450.0,7560.0,1451900],["2022-05-05",7520.0,7690.0,7040.0,7300.0,1196200],["2022-05-06",7170.0,7190.0,6950.0,6950.0,1257900],["2022-05-09",6880.0,6890.0,6470.0,6470.0,1952500],["2022-05-10",6150.0,6670.0,6090.0,6600.0,1269900],["2022-05-11",6690.0,6850.0,6600.0,6840.0,753800],["2022-05-12",6830.0,6830.0,6370.0,6370.0,778300],["2022-05-13",6100.0,6420.0,5930.0,5930.0,1648400],["2022-05-16",6000.0,6330.0,5900.0,5980.0,765900],["2022-05-17",5950.0,6380.0,5700.0,6380.0,910400],["2022-05-18",6500.0,6580.0,6400.0,6450.0,1360200],["2022-05-19",6270.0,6450.0,6150.0,6370.0,724800],["2022-05-20",6420.0,6700.0,6300.0,6420.0,982700],["2022-05-23",6500.0,6680.0,6300.0,6490.0,1169300],["2022-05-24",6500.0,6500.0,6230.0,6390.0,658000],["2022-05-25",6390.0,6600.0,6350.0,6500.0,985100],["2022-05-26",6600.0,6620.0,6480.0,6550.0,1018200],["2022-05-27",6600.0,6800.0,6560.0,6750.0,1323400],["2022-05-30",6900.0,7220.0,6800.0,7220.0,1813900],["2022-05-31",7390.0,7690.0,7120.0,7200.0,2188800],["2022-06-01",7120.0,7290.0,6860.0,6950.0,1347300],["2022-06-02",6900.0,7090.0,6800.0,6820.0,1017000],["2022-06-03",6800.0,6830.0,6650.0,6690.0,979000],["2022-06-06",6690.0,6700.0,6400.0,6410.0,1083300],["2022-06-07",6300.0,6320.0,6000.0,6010.0,1631800],["2022-06-08",6150.0,6430.0,6100.0,6430.0,947200],["2022-06-09",6600.0,6700.0,6470.0,6500.0,618100],["2022-06-10",6330.0,6500.0,6280.0,6280.0,723100],["2022-06-13",5910.0,6200.0,5850.0,5860.0,1495800],["2022-06-14",5700.0,5950.0,5610.0,5700.0,865500],["2022-06-15",5900.0,5900.0,5310.0,5310.0,1550100],["2022-06-16",5410.0,5500.0,5200.0,5200.0,852200],["2022-06-17",4850.0,4900.0,4840.0,4840.0,1067000],["2022-06-20",4510.0,4720.0,4510.0,4510.0,1094100],["2022-06-21",4200.0,4500.0,4200.0,4200.0,1151500],["2022-06-22",4050.0,4400.0,4000.0,4300.0,1484300],["2022-06-23",4290.0,4390.0,4200.0,4380.0,458000],["2022-06-24",4510.0,4550.0,4360.0,4360.0,636800],["2022-06-27",4360.0,4660.0,4200.0,4660.0,1085000],["2022-06-28",4980.0,4980.0,4940.0,4980.0,1049000],["2022-06-29",5320.0,5320.0,5100.0,5290.0,2531900],["2022-06-30",5220.0,5400.0,5020.0,5020.0,1269300],["2022-07-01",4810.0,5100.0,4700.0,5100.0,732200],["2022-07-04",5110.0,5250.0,5050.0,5050.0,733600],["2022-07-05",4950.0,5020.0,4750.0,4790.0,998300],["2022-07-06",4700.0,4850.0,4500.0,4610.0,519600],["2022-07-07",4540.0,4690.0,4450.0,4500.0,595900],["2022-07-08",4600.0,4810.0,4600.0,4810.0,389300],["2022-07-11",5140.0,5140.0,5090.0,5140.0,3550800],["2022-07-12",5280.0,5280.0,5070.0,5180.0,762800],["2022-07-13",5160.0,5500.0,5150.0,5260.0,1027100],["2022-07-14",5140.0,5210.0,5070.0,5210.0,809100],["2022-07-15",5300.0,5410.0,5250.0,5280.0,1192000],["2022-07-18",5280.0,5300.0,5150.0,5180.0,948600],["2022-07-19",5180.0,5540.0,5140.0,5540.0,1773400],["2022-07-20",5750.0,5780.0,5560.0,5560.0,1309400],["2022-07-21",5590.0,5620.0,5350.0,5360.0,954700],["2022-07-22",5440.0,5530.0,5300.0,5400.0,961200],["2022-07-25",5450.0,5450.0,5200.0,5300.0,682100],["2022-07-26",5420.0,5420.0,5250.0,5290.0,367600],["2022-07-27",5280.0,5480.0,5100.0,5450.0,405600],["2022-07-28",5500.0,5650.0,5400.0,5400.0,1662100],["2022-07-29",5400.0,5520.0,5360.0,5390.0,763200],["2022-08-01",5500.0,5500.0,5350.0,5420.0,984800],["2022-08-02",5500.0,5790.0,5430.0,5790.0,2934400],["2022-08-03",5800.0,5860.0,5690.0,5720.0,1211500],["2022-08-04",5740.0,5790.0,5630.0,5670.0,1056800],["2022-08-05",5670.0,5940.0,5600.0,5800.0,2007000],["2022-08-08",5900.0,5950.0,5780.0,5790.0,1662100],["2022-08-09",5850.0,6190.0,5800.0,6010.0,2296000],["2022-08-10",6000.0,6100.0,5900.0,6010.0,1412900],["2022-08-11",6100.0,6100.0,5700.0,5770.0,2039200],["2022-08-12",5770.0,5850.0,5700.0,5770.0,1233700],["2022-08-15",5810.0,6090.0,5810.0,5980.0,1726200],["2022-08-16",5970.0,6050.0,5940.0,5950.0,1219400],["2022-08-17",5950.0,6090.0,5930.0,6020.0,2457800],["2022-08-18",6020.0,6040.0,5950.0,5990.0,884900],["2022-08-19",5990.0,6150.0,5880.0,5940.0,1358200],["2022-08-22",5900.0,5900.0,5690.0,5700.0,1347200],["2022-08-23",5600.0,5800.0,5550.0,5800.0,1156700],["2022-08-24",5850.0,5980.0,5820.0,5890.0,693400],["2022-08-25",6000.0,6080.0,5850.0,5860.0,832700],["2022-08-26",5860.0,5860.0,5680.0,5700.0,939100],["2022-08-29",5550.0,5630.0,5310.0,5380.0,2013600],["2022-08-30",5500.0,5600.0,5380.0,5380.0,835300],["2022-08-31",5380.0,5580.0,5290.0,5420.0,660600],["2022-09-05",5400.0,5590.0,5390.0,5390.0,527500],["2022-09-06",5360.0,5470.0,5280.0,5280.0,964900],["2022-09-07",5290.0,5290.0,5110.0,5110.0,1198800],["2022-09-08",5120.0,5200.0,5000.0,5050.0,894100],["2022-09-09",5050.0,5100.0,5020.0,5050.0,598700],["2022-09-12",5140.0,5210.0,5120.0,5130.0,341700],["2022-09-13",5150.0,5200.0,5110.0,5120.0,284300],["2022-09-14",5010.0,5130.0,5010.0,5060.0,458100],["2022-09-15",5060.0,5270.0,5060.0,5190.0,552000],["2022-09-16",5190.0,5250.0,5040.0,5050.0,543900],["2022-09-19",5100.0,5100.0,4750.0,4750.0,911200],["2022-09-20",4890.0,4890.0,4600.0,4750.0,381400],["2022-09-21",4700.0,4750.0,4660.0,4660.0,488000],["2022-09-22",4660.0,4900.0,4660.0,4890.0,416100],["2022-09-23",4860.0,5150.0,4850.0,4890.0,754900],["2022-09-26",4810.0,4880.0,4560.0,4700.0,701700],["2022-09-27",4700.0,4720.0,4500.0,4500.0,1092800],["2022-09-28",4500.0,4570.0,4330.0,4500.0,766100],["2022-09-29",4700.0,4700.0,4430.0,4430.0,406700],["2022-09-30",4330.0,4740.0,4120.0,4740.0,1200600],["2022-10-03",4710.0,4890.0,4410.0,4410.0,950200],["2022-10-04",4590.0,4590.0,4220.0,4220.0,474300],["2022-10-05",4500.0,4500.0,4280.0,4430.0,578600],["2022-10-06",4430.0,4430.0,4150.0,4150.0,449500],["2022-10-07",4010.0,4190.0,3860.0,3860.0,1070800],["2022-10-10",3600.0,4130.0,3600.0,4130.0,738800],["2022-10-11",4190.0,4190.0,3850.0,3850.0,618500],["2022-10-12",3860.0,4030.0,3820.0,3950.0,438800],["2022-10-13",3980.0,4000.0,3900.0,3920.0,306900],["2022-10-14",3930.0,4060.0,3930.0,3990.0,554900],["2022-10-17",3990.0,3990.0,3800.0,3860.0,680100],["2022-10-18",3980.0,4100.0,3920.0,4000.0,698900],["2022-10-19",4000.0,4030.0,3850.0,3910.0,352800],["2022-10-20",3860.0,3920.0,3680.0,3830.0,685500],["2022-10-21",3850.0,3850.0,3570.0,3570.0,924200],["2022-10-24",3580.0,3600.0,3330.0,3330.0,767700],["2022-10-25",3250.0,3400.0,3100.0,3100.0,1122100],["2022-10-26",3190.0,3190.0,3040.0,3080.0,567800],["2022-10-27",3100.0,3280.0,3100.0,3240.0,486700],["2022-10-28",3290.0,3300.0,3200.0,3240.0,572200],["2022-10-31",3290.0,3290.0,3160.0,3180.0,697400],["2022-11-01",3200.0,3290.0,3200.0,3200.0,348200],["2022-11-02",3250.0,3290.0,3200.0,3250.0,223600],["2022-11-03",3230.0,3250.0,3170.0,3200.0,242500],["2022-11-04",3200.0,3200.0,3000.0,3060.0,540400],["2022-11-07",3060.0,3060.0,2850.0,2850.0,431100],["2022-11-08",2850.0,3040.0,2800.0,3040.0,767900],["2022-11-09",3050.0,3190.0,3050.0,3050.0,617400],["2022-11-10",3040.0,3050.0,2840.0,2840.0,727400],["2022-11-11",2850.0,2940.0,2660.0,2660.0,380700],["2022-11-14",2500.0,2600.0,2480.0,2480.0,841400],["2022-11-15",2320.0,2360.0,2310.0,2310.0,567100],["2022-11-16",2150.0,2470.0,2150.0,2470.0,1452900],["2022-11-17",2600.0,2640.0,2550.0,2640.0,979900],["2022-11-18",2640.0,2750.0,2600.0,2740.0,703600],["2022-11-21",2800.0,2930.0,2800.0,2930.0,731400],["2022-11-22",3090.0,3130.0,2940.0,3130.0,1307400],["2022-11-23",3130.0,3200.0,2950.0,2980.0,714100],["2022-11-24",2950.0,3050.0,2900.0,3030.0,329300],["2022-11-25",3100.0,3150.0,3040.0,3110.0,354300],["2022-11-28",3200.0,3320.0,3130.0,3320.0,1112400],["2022-11-29",3480.0,3510.0,3210.0,3410.0,1016300],["2022-11-30",3410.0,3500.0,3310.0,3370.0,712400],["2022-12-01",3450.0,3600.0,3400.0,3440.0,1301100],["2022-12-02",3400.0,3580.0,3360.0,3500.0,558200],["2022-12-05",3560.0,3650.0,3500.0,3530.0,857500],["2022-12-06",3530.0,3770.0,3470.0,3750.0,2964100],["2022-12-07",3720.0,3720.0,3490.0,3490.0,1000400],["2022-12-08",3500.0,3660.0,3400.0,3400.0,1151800],["2022-12-09",3580.0,3580.0,3310.0,3310.0,644800],["2022-12-12",3450.0,3480.0,3080.0,3080.0,658100],["2022-12-13",3250.0,3250.0,3000.0,3200.0,1094700],["2022-12-14",3340.0,3420.0,3220.0,3420.0,874300],["2022-12-15",3650.0,3650.0,3420.0,3430.0,959400],["2022-12-16",3390.0,3450.0,3330.0,3420.0,519500],["2022-12-19",3420.0,3590.0,3350.0,3350.0,589800],["2022-12-20",3320.0,3360.0,3160.0,3200.0,782300],["2022-12-21",3350.0,3350.0,3010.0,3110.0,407200],["2022-12-22",3240.0,3240.0,3070.0,3110.0,598670],["2022-12-23",3090.0,3190.0,3090.0,3100.0,5881900],["2022-12-26",3080.0,3100.0,2930.0,2930.0,389900],["2022-12-27",2910.0,3130.0,2910.0,3130.0,380200],["2022-12-28",3100.0,3340.0,3100.0,3150.0,160500],["2022-12-29",3150.0,3180.0,3050.0,3100.0,122900],["2022-12-30",3110.0,3110.0,3050.0,3050.0,452400],["2023-01-03",3110.0,3250.0,3100.0,3200.0,351700],["2023-01-04",3200.0,3250.0,3200.0,3200.0,270500],["2023-01-05",3200.0,3200.0,3110.0,3180.0,274300],["2023-01-06",3170.0,3200.0,3110.0,3120.0,246300],["2023-01-09",3130.0,3170.0,3030.0,3030.0,496500],["2023-01-10",3010.0,3070.0,3000.0,3020.0,316400],["2023-01-11",3020.0,3070.0,3020.0,3020.0,398900],["2023-01-12",3020.0,3080.0,3020.0,3050.0,170000],["2023-01-13",3100.0,3100.0,3020.0,3020.0,231900],["2023-01-16",3020.0,3050.0,2980.0,3000.0,346300],["2023-01-17",3000.0,3100.0,3000.0,3050.0,276500],["2023-01-18",3060.0,3090.0,3050.0,3080.0,246700],["2023-01-19",3080.0,3180.0,3080.0,3160.0,386700],["2023-01-27",3250.0,3250.0,3160.0,3200.0,354900],["2023-01-30",3290.0,3420.0,3280.0,3420.0,1982100],["2023-01-31",3420.0,3510.0,3320.0,3440.0,886900],["2023-02-01",3500.0,3500.0,3200.0,3220.0,1034900],["2023-02-02",3220.0,3250.0,3140.0,3220.0,491700],["2023-02-03",3220.0,3250.0,3170.0,3220.0,311800],["2023-02-06",3110.0,3220.0,3110.0,3200.0,311500],["2023-02-07",3190.0,3230.0,3130.0,3150.0,611100],["2023-02-08",3150.0,3180.0,3090.0,3120.0,394900],["2023-02-09",3120.0,3150.0,3090.0,3090.0,463300],["2023-02-10",3120.0,3180.0,3080.0,3080.0,359700],["2023-02-13",3100.0,3100.0,2870.0,2870.0,809600],["2023-02-14",2980.0,3000.0,2900.0,2930.0,269800],["2023-02-15",3000.0,3030.0,2910.0,2990.0,232300],["2023-02-16",3070.0,3070.0,2990.0,3040.0,159600],["2023-02-17",3060.0,3060.0,3000.0,3010.0,233400],["2023-02-20",3000.0,3150.0,3000.0,3130.0,651300],["2023-02-21",3130.0,3190.0,3130.0,3150.0,782900],["2023-02-22",3120.0,3330.0,3060.0,3200.0,1438600],["2023-02-23",3200.0,3250.0,3050.0,3150.0,704300],["2023-02-24",3300.0,3370.0,3250.0,3370.0,3899000],["2023-02-27",3600.0,3600.0,3600.0,3600.0,1305200],["2023-02-28",3850.0,3850.0,3350.0,3350.0,6042200],["2023-03-01",3350.0,3450.0,3270.0,3390.0,606000],["2023-03-02",3500.0,3550.0,3300.0,3300.0,1479600],["2023-03-03",3350.0,3480.0,3230.0,3400.0,1452500],["2023-03-06",3510.0,3580.0,3400.0,3420.0,1476300],["2023-03-07",3490.0,3490.0,3370.0,3390.0,911400],["2023-03-08",3400.0,3480.0,3370.0,3430.0,976600],["2023-03-09",3400.0,3470.0,3380.0,3400.0,772200],["2023-03-10",3370.0,3420.0,3320.0,3340.0,1351300],["2023-03-13",3250.0,3330.0,3240.0,3280.0,508400],["2023-03-14",3300.0,3300.0,3150.0,3250.0,786500],["2023-03-15",3300.0,3360.0,3250.0,3290.0,642600],["2023-03-16",3220.0,3290.0,3190.0,3190.0,486000],["2023-03-17",3200.0,3260.0,3130.0,3170.0,1131400],["2023-03-20",3190.0,3200.0,3080.0,3080.0,957300],["2023-03-21",3100.0,3140.0,3060.0,3090.0,712400],["2023-03-22",3120.0,3150.0,3100.0,3110.0,261600],["2023-03-23",3060.0,3120.0,3060.0,3100.0,458900],["2023-03-24",3110.0,3130.0,3100.0,3120.0,559300],["2023-03-27",3160.0,3160.0,3050.0,3120.0,521500],["2023-03-28",3120.0,3250.0,3120.0,3170.0,748700],["2023-03-29",3190.0,3190.0,3140.0,3150.0,256000],["2023-03-30",3170.0,3180.0,3130.0,3140.0,491100],["2023-03-31",3170.0,3170.0,3110.0,3120.0,503600],["2023-04-03",3150.0,3190.0,3140.0,3160.0,624300],["2023-04-04",3190.0,3300.0,3180.0,3270.0,1223600],["2023-04-05",3280.0,3350.0,3260.0,3350.0,1464000],["2023-04-06",3390.0,3450.0,3230.0,3230.0,1432100],["2023-04-07",3280.0,3390.0,3210.0,3300.0,1119400],["2023-04-10",3350.0,3390.0,3220.0,3250.0,886800],["2023-04-11",3200.0,3260.0,3170.0,3250.0,572700],["2023-04-12",3270.0,3310.0,3230.0,3240.0,910700],["2023-04-13",3250.0,3460.0,3240.0,3460.0,2569900],["2023-04-14",3700.0,3700.0,3450.0,3470.0,4127500],["2023-04-17",3460.0,3460.0,3290.0,3360.0,1572200],["2023-04-18",3380.0,3390.0,3280.0,3320.0,1063800],["2023-04-19",3350.0,3400.0,3310.0,3330.0,977900],["2023-04-20",3360.0,3560.0,3340.0,3480.0,2390700],["2023-04-21",3500.0,3570.0,3420.0,3420.0,1386000],["2023-04-24",3440.0,3550.0,3440.0,3550.0,1704000],["2023-04-25",3550.0,3690.0,3430.0,3470.0,1735900],["2023-04-26",3500.0,3580.0,3450.0,3530.0,768100],["2023-04-27",3620.0,3770.0,3520.0,3710.0,3230100],["2023-04-28",3700.0,3760.0,3620.0,3650.0,1093600],["2023-05-04",3720.0,3720.0,3600.0,3620.0,1639300],["2023-05-05",3620.0,3870.0,3600.0,3840.0,3695400],["2023-05-08",3820.0,4070.0,3820.0,3900.0,2438000],["2023-05-09",3930.0,3930.0,3680.0,3700.0,2291100],["2023-05-10",3800.0,3850.0,3720.0,3800.0,1418200],["2023-05-11",3870.0,3990.0,3770.0,3860.0,2941200],["2023-05-12",3860.0,3910.0,3810.0,3880.0,1142700],["2023-05-15",3910.0,4080.0,3880.0,3930.0,2228700],["2023-05-16",3950.0,4200.0,3930.0,4010.0,2144000],["2023-05-17",4050.0,4050.0,3950.0,3980.0,1486500],["2023-05-18",3990.0,4180.0,3960.0,4020.0,1540500],["2023-05-19",4000.0,4040.0,3850.0,3940.0,1443400],["2023-05-22",3940.0,4090.0,3880.0,3990.0,868100],["2023-05-23",3990.0,4050.0,3940.0,3970.0,1052700],["2023-05-24",3960.0,4100.0,3930.0,3950.0,1873500],["2023-05-25",3950.0,3990.0,3930.0,3930.0,740700],["2023-05-26",3930.0,4000.0,3910.0,3950.0,1271600],["2023-05-29",4010.0,4080.0,3960.0,4060.0,2614800],["2023-05-30",4080.0,4160.0,4030.0,4080.0,1769500],["2023-05-31",4080.0,4170.0,4050.0,4120.0,1910400],["2023-06-01",4130.0,4400.0,4130.0,4400.0,5153500],["2023-06-02",4500.0,4510.0,4200.0,4280.0,2315800],["2023-06-05",4310.0,4340.0,4100.0,4100.0,2282000],["2023-06-06",4140.0,4260.0,4120.0,4250.0,1176300],["2023-06-07",4300.0,4300.0,4220.0,4250.0,1494900],["2023-06-08",4300.0,4400.0,4170.0,4170.0,2666900],["2023-06-09",4170.0,4210.0,4120.0,4160.0,1511300],["2023-06-12",4200.0,4420.0,4200.0,4340.0,2061800],["2023-06-13",4400.0,4420.0,4300.0,4330.0,1681000],["2023-06-14",4370.0,4370.0,4180.0,4200.0,2266000],["2023-06-15",4150.0,4230.0,4120.0,4140.0,1379500],["2023-06-16",4240.0,4240.0,4100.0,4120.0,1251600],["2023-06-19",4110.0,4120.0,3960.0,3980.0,1901400],["2023-06-20",3960.0,4100.0,3960.0,4060.0,550400],["2023-06-21",4150.0,4150.0,4060.0,4110.0,531000],["2023-06-22",4090.0,4170.0,4090.0,4140.0,651600],["2023-06-23",4150.0,4180.0,4100.0,4100.0,816000],["2023-06-26",4090.0,4140.0,3950.0,4070.0,842000],["2023-06-27",4070.0,4080.0,4030.0,4070.0,701900],["2023-06-28",4070.0,4080.0,4040.0,4060.0,572000],["2023-06-29",4070.0,4200.0,4030.0,4070.0,878100],["2023-06-30",4100.0,4100.0,4040.0,4070.0,290700],["2023-07-03",4150.0,4150.0,4040.0,4060.0,493900],["2023-07-04",4080.0,4090.0,4000.0,4070.0,638500],["2023-07-05",4090.0,4090.0,4040.0,4070.0,483800],["2023-07-06",4070.0,4100.0,4000.0,4010.0,749700],["2023-07-07",4010.0,4040.0,3980.0,4010.0,809200],["2023-07-10",4020.0,4060.0,4010.0,4050.0,632100],["2023-07-11",4070.0,4170.0,4040.0,4130.0,1192600],["2023-07-12",4130.0,4190.0,4060.0,4100.0,575700],["2023-07-13",4090.0,4130.0,4080.0,4120.0,911100],["2023-07-14",4160.0,4160.0,4070.0,4120.0,948900],["2023-07-17",4130.0,4320.0,4120.0,4250.0,1752600],["2023-07-18",4260.0,4300.0,4160.0,4180.0,780600],["2023-07-19",4240.0,4240.0,4060.0,4060.0,1029300],["2023-07-20",4060.0,4120.0,4060.0,4110.0,580700],["2023-07-21",4150.0,4150.0,4070.0,4110.0,700700],["2023-07-24",4150.0,4240.0,4110.0,4220.0,1318600],["2023-07-25",4250.0,4300.0,4160.0,4190.0,2034400],["2023-07-26",4210.0,4270.0,4150.0,4190.0,941200],["2023-07-27",4220.0,4220.0,4100.0,4140.0,1072000],["2023-07-28",4140.0,4180.0,4130.0,4180.0,1370500],["2023-07-31",4300.0,4300.0,4220.0,4250.0,1941800],["2023-08-01",4290.0,4330.0,4220.0,4220.0,3208000],["2023-08-02",4180.0,4230.0,4150.0,4220.0,950300],["2023-08-03",4220.0,4400.0,4190.0,4300.0,2973200],["2023-08-04",4310.0,4340.0,4260.0,4300.0,1482300],["2023-08-07",4350.0,4400.0,4280.0,4300.0,1665200],["2023-08-08",4310.0,4450.0,4300.0,4390.0,3184200],["2023-08-09",4450.0,4690.0,4390.0,4690.0,5303100],["2023-08-10",4750.0,4810.0,4480.0,4510.0,3267700],["2023-08-11",4600.0,4600.0,4350.0,4450.0,2115600],["2023-08-14",4570.0,4570.0,4400.0,4520.0,1939700],["2023-08-15",4520.0,4650.0,4470.0,4480.0,1503600],["2023-08-16",4510.0,4510.0,4400.0,4400.0,1212900],["2023-08-17",4400.0,4520.0,4330.0,4330.0,1643400],["2023-08-18",4330.0,4340.0,4030.0,4030.0,2821200],["2023-08-21",4000.0,4030.0,3800.0,3990.0,1249600],["2023-08-22",4000.0,4050.0,3800.0,4000.0,1256500],["2023-08-23",4040.0,4050.0,3910.0,3910.0,747600],["2023-08-24",4000.0,4020.0,3930.0,4020.0,435400],["2023-08-25",4020.0,4040.0,4000.0,4000.0,824100],["2023-08-28",4010.0,4060.0,3990.0,4060.0,681300],["2023-08-29",4130.0,4130.0,4040.0,4060.0,387000],["2023-08-30",4070.0,4100.0,4040.0,4060.0,542000],["2023-08-31",4120.0,4120.0,4060.0,4080.0,710700],["2023-09-05",4120.0,4180.0,4080.0,4140.0,955800],["2023-09-06",4150.0,4350.0,4000.0,4300.0,2113200],["2023-09-07",4300.0,4300.0,4180.0,4190.0,1703500],["2023-09-08",4210.0,4250.0,4170.0,4180.0,1065600],["2023-09-11",4230.0,4230.0,4090.0,4100.0,1444300],["2023-09-12",4150.0,4150.0,4080.0,4130.0,887200],["2023-09-13",4130.0,4170.0,4040.0,4090.0,962700],["2023-09-14",4070.0,4090.0,4000.0,4050.0,976500],["2023-09-15",4050.0,4070.0,4020.0,4030.0,668800],["2023-09-18",4050.0,4110.0,3990.0,3990.0,506400],["2023-09-19",4000.0,4030.0,3810.0,3950.0,570900],["2023-09-20",3960.0,4050.0,3960.0,4030.0,316200],["2023-09-21",4030.0,4080.0,4000.0,4020.0,446200],["2023-09-22",4010.0,4010.0,3820.0,3880.0,595000],["2023-09-25",3900.0,3970.0,3610.0,3610.0,809200],["2023-09-26",3650.0,3650.0,3570.0,3590.0,552300],["2023-09-27",3650.0,3650.0,3500.0,3590.0,439100],["2023-09-28",3660.0,3660.0,3560.0,3560.0,452600],["2023-09-29",3570.0,3630.0,3570.0,3580.0,419600],["2023-10-02",3580.0,3710.0,3580.0,3640.0,283600],["2023-10-03",3630.0,3630.0,3430.0,3440.0,810000],["2023-10-04",3240.0,3460.0,3240.0,3450.0,388500],["2023-10-05",3450.0,3540.0,3400.0,3450.0,270700],["2023-10-06",3460.0,3490.0,3400.0,3460.0,224500],["2023-10-09",3460.0,3500.0,3430.0,3450.0,328900],["2023-10-10",3490.0,3550.0,3400.0,3470.0,526400],["2023-10-11",3500.0,3540.0,3460.0,3510.0,223700],["2023-10-12",3560.0,3590.0,3530.0,3540.0,257400],["2023-10-13",3540.0,3540.0,3480.0,3520.0,307500],["2023-10-16",3550.0,3550.0,3410.0,3430.0,473300],["2023-10-17",3450.0,3500.0,3400.0,3400.0,238000],["2023-10-18",3400.0,3410.0,3200.0,3250.0,391300],["2023-10-19",3290.0,3290.0,3210.0,3210.0,284900],["2023-10-20",3350.0,3350.0,3200.0,3300.0,190200],["2023-10-23",3300.0,3350.0,3280.0,3280.0,172700],["2023-10-24",3370.0,3370.0,3270.0,3300.0,111000],["2023-10-25",3320.0,3370.0,3300.0,3300.0,214900],["2023-10-26",3300.0,3300.0,3090.0,3090.0,681400],["2023-10-27",3190.0,3210.0,3050.0,3110.0,358600],["2023-10-30",3150.0,3150.0,3080.0,3080.0,135600],["2023-10-31",3100.0,3150.0,2950.0,2950.0,369400],["2023-11-01",2950.0,2990.0,2850.0,2960.0,452800],["2023-11-02",3010.0,3160.0,3000.0,3160.0,627200],["2023-11-03",3250.0,3250.0,3110.0,3180.0,330700],["2023-11-06",3360.0,3390.0,3200.0,3240.0,321400],["2023-11-07",3210.0,3250.0,3160.0,3170.0,419300],["2023-11-08",3200.0,3270.0,3160.0,3240.0,297500],["2023-11-09",3280.0,3350.0,3250.0,3280.0,708700],["2023-11-10",3280.0,3290.0,3200.0,3230.0,354700],["2023-11-13",3240.0,3260.0,3200.0,3230.0,387500],["2023-11-14",3280.0,3280.0,3230.0,3250.0,149800],["2023-11-15",3290.0,3330.0,3280.0,3300.0,649000],["2023-11-16",3330.0,3330.0,3280.0,3300.0,211400],["2023-11-17",3300.0,3450.0,3300.0,3340.0,984200],["2023-11-20",3300.0,3330.0,3280.0,3300.0,5978300],["2023-11-21",3310.0,3400.0,3300.0,3330.0,326700],["2023-11-22",3340.0,3360.0,3300.0,3350.0,322100],["2023-11-23",3360.0,3440.0,3340.0,3350.0,847600],["2023-11-24",3350.0,3350.0,3220.0,3330.0,617200],["2023-11-27",3330.0,3350.0,3250.0,3250.0,661600],["2023-11-28",3250.0,3250.0,3170.0,3240.0,248100],["2023-11-29",3240.0,3300.0,3220.0,3250.0,187600],["2023-11-30",3270.0,3270.0,3190.0,3190.0,324500],["2023-12-01",3200.0,3240.0,3180.0,3200.0,649500],["2023-12-04",3250.0,3280.0,3220.0,3260.0,353800],["2023-12-05",3300.0,3320.0,3250.0,3270.0,446500],["2023-12-06",3270.0,3380.0,3260.0,3370.0,601100],["2023-12-07",3400.0,3430.0,3340.0,3390.0,804700],["2023-12-08",3410.0,3450.0,3360.0,3390.0,451100],["2023-12-11",3500.0,3500.0,3360.0,3400.0,460000],["2023-12-12",3400.0,3470.0,3360.0,3420.0,442800],["2023-12-13",3480.0,3490.0,3420.0,3430.0,722900],["2023-12-14",3430.0,3460.0,3400.0,3400.0,239300],["2023-12-15",3430.0,3440.0,3360.0,3360.0,385800],["2023-12-18",3450.0,3550.0,3360.0,3460.0,775200],["2023-12-19",3500.0,3500.0,3350.0,3360.0,612600],["2023-12-20",3350.0,3400.0,3350.0,3390.0,131900],["2023-12-21",3360.0,3380.0,3300.0,3330.0,224500],["2023-12-22",3330.0,3390.0,3330.0,3360.0,193500],["2023-12-25",3380.0,3430.0,3350.0,3360.0,272400],["2023-12-26",3370.0,3400.0,3360.0,3380.0,177000],["2023-12-27",3380.0,3450.0,3380.0,3400.0,298200],["2023-12-28",3400.0,3420.0,3370.0,3390.0,307700],["2023-12-29",3410.0,3410.0,3380.0,3380.0,152900],["2024-01-02",3380.0,3460.0,3380.0,3420.0,415300],["2024-01-03",3420.0,3490.0,3400.0,3450.0,420800],["2024-01-04",3480.0,3510.0,3450.0,3460.0,605500],["2024-01-05",3470.0,3470.0,3400.0,3430.0,271600],["2024-01-08",3460.0,3480.0,3400.0,3410.0,246200],["2024-01-09",3410.0,3440.0,3400.0,3400.0,231300],["2024-01-10",3400.0,3410.0,3360.0,3360.0,328900],["2024-01-11",3360.0,3400.0,3340.0,3360.0,248800],["2024-01-12",3370.0,3370.0,3200.0,3310.0,461700],["2024-01-15",3310.0,3320.0,3300.0,3310.0,466500],["2024-01-16",3300.0,3330.0,3290.0,3330.0,144100],["2024-01-17",3330.0,3350.0,3320.0,3330.0,213000],["2024-01-18",3330.0,3360.0,3300.0,3360.0,131900],["2024-01-19",3350.0,3380.0,3340.0,3360.0,170900],["2024-01-22",3380.0,3380.0,3320.0,3320.0,119500],["2024-01-23",3330.0,3350.0,3300.0,3330.0,80400],["2024-01-24",3320.0,3360.0,3320.0,3330.0,123300],["2024-01-25",3330.0,3370.0,3330.0,3330.0,189000],["2024-01-26",3390.0,3420.0,3360.0,3380.0,546200],["2024-01-29",3380.0,3420.0,3360.0,3360.0,147100],["2024-01-30",3360.0,3380.0,3320.0,3360.0,333000],["2024-01-31",3590.0,3590.0,3590.0,3590.0,1061200],["2024-02-01",3830.0,3830.0,3700.0,3730.0,1967800],["2024-02-02",3760.0,3760.0,3600.0,3600.0,961800],["2024-02-05",3600.0,3700.0,3600.0,3610.0,585200],["2024-02-06",3650.0,3680.0,3580.0,3610.0,227100],["2024-02-07",3610.0,3640.0,3580.0,3640.0,388100],["2024-02-15",3640.0,3700.0,3590.0,3630.0,819300],["2024-02-16",3640.0,3650.0,3590.0,3600.0,578600],["2024-02-19",3650.0,3650.0,3600.0,3630.0,416200],["2024-02-20",3640.0,3770.0,3620.0,3730.0,1129500],["2024-02-21",3740.0,3740.0,3650.0,3670.0,531900],["2024-02-22",3670.0,3750.0,3650.0,3700.0,512800],["2024-02-23",3740.0,3760.0,3600.0,3600.0,655500],["2024-02-26",3600.0,3710.0,3590.0,3650.0,632800],["2024-02-27",3660.0,3720.0,3660.0,3690.0,337500],["2024-02-28",3660.0,3700.0,3650.0,3690.0,456500],["2024-02-29",3700.0,3710.0,3650.0,3700.0,367400],["2024-03-01",3710.0,3730.0,3640.0,3680.0,494500],["2024-03-04",3710.0,3800.0,3650.0,3740.0,884700],["2024-03-05",3760.0,3770.0,3730.0,3750.0,543200],["2024-03-06",3750.0,3760.0,3690.0,3720.0,274600],["2024-03-07",3730.0,3740.0,3680.0,3700.0,417800],["2024-03-08",3700.0,3730.0,3660.0,3670.0,514900],["2024-03-11",3640.0,3700.0,3640.0,3660.0,366900],["2024-03-12",3660.0,3660.0,3560.0,3560.0,607000],["2024-03-13",3560.0,3640.0,3560.0,3600.0,306500],["2024-03-14",3600.0,3630.0,3570.0,3620.0,353400],["2024-03-15",3640.0,3640.0,3580.0,3600.0,277300],["2024-03-18",3590.0,3680.0,3550.0,3620.0,969500],["2024-03-19",3620.0,3650.0,3560.0,3630.0,425000],["2024-03-20",3630.0,3630.0,3550.0,3610.0,387700],["2024-03-21",3630.0,3630.0,3580.0,3590.0,308800],["2024-03-22",3590.0,3650.0,3550.0,3580.0,645500],["2024-03-25",3580.0,3630.0,3540.0,3580.0,530800],["2024-03-26",3600.0,3600.0,3560.0,3590.0,418500],["2024-03-27",3590.0,3630.0,3500.0,3570.0,377500],["2024-03-28",3570.0,3620.0,3540.0,3570.0,316900],["2024-03-29",3560.0,3590.0,3520.0,3540.0,332700],["2024-04-01",3540.0,3580.0,3530.0,3540.0,175600],["2024-04-02",3530.0,3540.0,3450.0,3510.0,737000],["2024-04-03",3510.0,3530.0,3460.0,3480.0,346800],["2024-04-04",3520.0,3520.0,3460.0,3470.0,280200],["2024-04-05",3470.0,3470.0,3440.0,3450.0,355300],["2024-04-08",3450.0,3450.0,3380.0,3420.0,486300],["2024-04-09",3420.0,3450.0,3390.0,3420.0,203800],["2024-04-10",3460.0,3460.0,3400.0,3450.0,240500],["2024-04-11",3450.0,3450.0,3400.0,3440.0,399800],["2024-04-12",3460.0,3460.0,3410.0,3430.0,173300],["2024-04-15",3420.0,3420.0,3200.0,3230.0,304900],["2024-04-16",3220.0,3290.0,3160.0,3250.0,360500],["2024-04-17",3250.0,3280.0,3200.0,3220.0,133400],["2024-04-19",3250.0,3270.0,3050.0,3190.0,309200],["2024-04-22",3190.0,3250.0,3190.0,3230.0,197900],["2024-04-23",3250.0,3250.0,3140.0,3140.0,347200],["2024-04-24",3230.0,3230.0,3140.0,3190.0,264900],["2024-04-25",3190.0,3210.0,3150.0,3190.0,101400],["2024-04-26",3190.0,3230.0,3190.0,3220.0,99000],["2024-05-02",3230.0,3270.0,3200.0,3240.0,124100],["2024-05-03",3270.0,3270.0,3230.0,3250.0,143600],["2024-05-06",3250.0,3290.0,3240.0,3260.0,260500],["2024-05-07",3250.0,3280.0,3230.0,3250.0,283400],["2024-05-08",3230.0,3270.0,3230.0,3270.0,283200],["2024-05-09",3270.0,3300.0,3250.0,3280.0,232200],["2024-05-10",3290.0,3410.0,3290.0,3310.0,422800],["2024-05-13",3350.0,3430.0,3340.0,3400.0,461900],["2024-05-14",3410.0,3440.0,3340.0,3340.0,242600],["2024-05-15",3340.0,3390.0,3320.0,3360.0,333500],["2024-05-16",3350.0,3380.0,3330.0,3360.0,220000],["2024-05-17",3380.0,3400.0,3280.0,3360.0,370100],["2024-05-20",3360.0,3450.0,3360.0,3420.0,335200],["2024-05-21",3420.0,3650.0,3400.0,3650.0,1817200],["2024-05-22",3790.0,3790.0,3600.0,3630.0,1308900],["2024-05-23",3620.0,3730.0,3500.0,3710.0,877900],["2024-05-24",3600.0,3700.0,3500.0,3540.0,998600],["2024-05-27",3780.0,3780.0,3750.0,3780.0,2284800],["2024-05-28",4020.0,4020.0,3780.0,3850.0,1571700],["2024-05-29",3850.0,3850.0,3670.0,3720.0,1215300],["2024-05-30",3720.0,3800.0,3680.0,3740.0,1308400],["2024-05-31",3790.0,3890.0,3700.0,3730.0,701200],["2024-06-03",3740.0,3830.0,3720.0,3730.0,1090400],["2024-06-04",3730.0,3750.0,3690.0,3740.0,756500],["2024-06-05",3750.0,3880.0,3730.0,3780.0,914900],["2024-06-06",3790.0,3840.0,3720.0,3720.0,814400],["2024-06-07",3730.0,3820.0,3730.0,3800.0,606400],["2024-06-10",3850.0,3960.0,3850.0,3950.0,1467500],["2024-06-11",4000.0,4000.0,3790.0,3810.0,895700],["2024-06-12",3810.0,3860.0,3810.0,3830.0,375400],["2024-06-13",3860.0,3860.0,3790.0,3830.0,293800],["2024-06-14",3810.0,3830.0,3710.0,3710.0,599100],["2024-06-17",3720.0,3730.0,3610.0,3630.0,543100],["2024-06-18",3580.0,3700.0,3580.0,3650.0,245000],["2024-06-19",3640.0,3690.0,3600.0,3630.0,294400],["2024-06-20",3600.0,3660.0,3600.0,3620.0,201000],["2024-06-21",3620.0,3650.0,3580.0,3620.0,466500],["2024-06-24",3690.0,3700.0,3540.0,3540.0,512900],["2024-06-25",3530.0,3610.0,3530.0,3570.0,274400],["2024-06-26",3600.0,3600.0,3550.0,3570.0,296500],["2024-06-27",3580.0,3620.0,3570.0,3620.0,245700],["2024-06-28",3620.0,3620.0,3550.0,3570.0,196700],["2024-07-01",3570.0,3580.0,3540.0,3580.0,168000],["2024-07-02",3610.0,3610.0,3580.0,3590.0,288800],["2024-07-03",3600.0,3600.0,3570.0,3580.0,180100],["2024-07-04",3580.0,3590.0,3540.0,3570.0,288600],["2024-07-05",3560.0,3570.0,3510.0,3540.0,262500],["2024-07-08",3540.0,3540.0,3480.0,3480.0,396600],["2024-07-09",3460.0,3530.0,3460.0,3490.0,299300],["2024-07-10",3490.0,3530.0,3470.0,3490.0,147200],["2024-07-11",3460.0,3540.0,3460.0,3510.0,181200],["2024-07-12",3510.0,3540.0,3450.0,3510.0,235500],["2024-07-15",3530.0,3590.0,3500.0,3520.0,186600],["2024-07-16",3560.0,3760.0,3540.0,3760.0,784400],["2024-07-17",3850.0,4010.0,3600.0,3600.0,2232400],["2024-07-18",3650.0,3750.0,3580.0,3660.0,629200],["2024-07-19",3670.0,3720.0,3450.0,3450.0,508700],["2024-07-22",3480.0,3540.0,3420.0,3470.0,657500],["2024-07-23",3500.0,3520.0,3400.0,3400.0,261700],["2024-07-24",3400.0,3520.0,3390.0,3520.0,269900],["2024-07-25",3450.0,3510.0,3410.0,3490.0,172500],["2024-07-26",3540.0,3540.0,3450.0,3480.0,75800],["2024-07-29",3450.0,3490.0,3420.0,3460.0,240800],["2024-07-30",3460.0,3520.0,3400.0,3470.0,240800],["2024-07-31",3470.0,3500.0,3450.0,3470.0,164200],["2024-08-01",3480.0,3490.0,3350.0,3350.0,664400],["2024-08-02",3300.0,3410.0,3300.0,3350.0,584700],["2024-08-05",3380.0,3500.0,3120.0,3140.0,454200],["2024-08-06",3290.0,3300.0,3150.0,3200.0,252200],["2024-08-07",3300.0,3350.0,3230.0,3330.0,249400],["2024-08-08",3330.0,3380.0,3250.0,3330.0,199200],["2024-08-09",3350.0,3360.0,3310.0,3320.0,104500],["2024-08-12",3320.0,3350.0,3290.0,3300.0,206800],["2024-08-13",3340.0,3340.0,3250.0,3300.0,83700],["2024-08-14",3340.0,3340.0,3300.0,3310.0,106800],["2024-08-15",3260.0,3330.0,3260.0,3300.0,135300],["2024-08-16",3330.0,3380.0,3300.0,3370.0,248200],["2024-08-19",3350.0,3400.0,3300.0,3350.0,137400],["2024-08-20",3340.0,3400.0,3330.0,3360.0,239300],["2024-08-21",3360.0,3390.0,3330.0,3360.0,147700],["2024-08-22",3360.0,3360.0,3290.0,3340.0,448400],["2024-08-23",3340.0,3420.0,3300.0,3360.0,197200],["2024-08-26",3380.0,3390.0,3300.0,3320.0,179200],["2024-08-27",3320.0,3400.0,3310.0,3350.0,250800],["2024-08-28",3320.0,3380.0,3320.0,3330.0,67200],["2024-08-29",3310.0,3370.0,3300.0,3330.0,237000],["2024-08-30",3330.0,3400.0,3330.0,3360.0,352900],["2024-09-04",3420.0,3420.0,3330.0,3390.0,288500],["2024-09-05",3350.0,3430.0,3350.0,3360.0,279800],["2024-09-06",3360.0,3390.0,3320.0,3340.0,293100],["2024-09-09",3340.0,3400.0,3320.0,3320.0,158300],["2024-09-10",3320.0,3380.0,3310.0,3320.0,163200],["2024-09-11",3320.0,3340.0,3300.0,3340.0,153200],["2024-09-12",3340.0,3370.0,3310.0,3320.0,127800],["2024-09-13",3320.0,3350.0,3300.0,3350.0,162400],["2024-09-16",3350.0,3370.0,3310.0,3310.0,106500],["2024-09-17",3310.0,3330.0,3280.0,3320.0,223800],["2024-09-18",3370.0,3370.0,3300.0,3310.0,316600],["2024-09-19",3340.0,3340.0,3280.0,3310.0,322500],["2024-09-20",3310.0,3350.0,3310.0,3330.0,165900],["2024-09-23",3330.0,3330.0,3310.0,3310.0,140500],["2024-09-24",3310.0,3320.0,3280.0,3280.0,229800],["2024-09-25",3320.0,3360.0,3300.0,3350.0,553200],["2024-09-26",3360.0,3380.0,3330.0,3340.0,418100],["2024-09-27",3370.0,3370.0,3300.0,3310.0,147800],["2024-09-30",3320.0,3340.0,3280.0,3310.0,535300],["2024-10-01",3280.0,3330.0,3270.0,3320.0,266100],["2024-10-02",3310.0,3340.0,3290.0,3300.0,133100],["2024-10-03",3300.0,3300.0,3250.0,3260.0,324800],["2024-10-04",3230.0,3310.0,3230.0,3270.0,425600],["2024-10-07",3270.0,3310.0,3270.0,3300.0,248600],["2024-10-08",3300.0,3310.0,3280.0,3300.0,225000],["2024-10-09",3300.0,3310.0,3280.0,3300.0,166900],["2024-10-10",3300.0,3310.0,3280.0,3290.0,191200],["2024-10-11",3300.0,3320.0,3280.0,3290.0,126400],["2024-10-14",3290.0,3300.0,3280.0,3280.0,182000],["2024-10-15",3280.0,3320.0,3260.0,3300.0,310600],["2024-10-16",3300.0,3300.0,3200.0,3300.0,294400],["2024-10-17",3270.0,3310.0,3230.0,3260.0,274200],["2024-10-18",3270.0,3310.0,3270.0,3270.0,120500],["2024-10-21",3310.0,3310.0,3250.0,3290.0,144700],["2024-10-22",3270.0,3310.0,3230.0,3290.0,191200],["2024-10-23",3280.0,3310.0,3260.0,3290.0,173500],["2024-10-24",3290.0,3320.0,3290.0,3310.0,222400],["2024-10-25",3310.0,3330.0,3280.0,3310.0,230600],["2024-10-28",3310.0,3340.0,3280.0,3340.0,209100],["2024-10-29",3340.0,3350.0,3320.0,3350.0,69200],["2024-10-30",3340.0,3350.0,3310.0,3350.0,82200],["2024-10-31",3350.0,3350.0,3290.0,3300.0,132600],["2024-11-01",3300.0,3340.0,3250.0,3290.0,322900],["2024-11-04",3290.0,3300.0,3230.0,3300.0,215400],["2024-11-05",3260.0,3300.0,3260.0,3300.0,50500],["2024-11-06",3300.0,3300.0,3270.0,3290.0,109800],["2024-11-07",3290.0,3300.0,3280.0,3300.0,103500],["2024-11-08",3290.0,3300.0,3250.0,3290.0,114500],["2024-11-11",3290.0,3290.0,3260.0,3260.0,58700],["2024-11-12",3250.0,3290.0,3230.0,3230.0,96000],["2024-11-13",3230.0,3280.0,3200.0,3220.0,240000],["2024-11-14",3220.0,3220.0,3150.0,3150.0,144500],["2024-11-15",3150.0,3160.0,3000.0,3100.0,405500],["2024-11-18",3090.0,3120.0,3010.0,3030.0,105200],["2024-11-19",3080.0,3100.0,3030.0,3040.0,226900],["2024-11-20",3040.0,3080.0,3000.0,3030.0,262800],["2024-11-21",3030.0,3030.0,2980.0,3030.0,698800],["2024-11-22",3030.0,3050.0,2970.0,2970.0,198200],["2024-11-25",3000.0,3080.0,2950.0,3080.0,607600],["2024-11-26",3080.0,3180.0,3050.0,3180.0,369100],["2024-11-27",3150.0,3200.0,3140.0,3170.0,92100],["2024-11-28",3160.0,3210.0,3160.0,3190.0,270700],["2024-11-29",3150.0,3250.0,3140.0,3230.0,288300],["2024-12-02",3230.0,3230.0,3160.0,3160.0,50400],["2024-12-03",3160.0,3220.0,3160.0,3200.0,204400],["2024-12-04",3200.0,3220.0,3150.0,3170.0,342500],["2024-12-05",3200.0,3230.0,3160.0,3200.0,181900],["2024-12-06",3210.0,3240.0,3170.0,3200.0,86100],["2024-12-09",3200.0,3230.0,3190.0,3200.0,156900],["2024-12-10",3220.0,3230.0,3170.0,3200.0,151600],["2024-12-11",3200.0,3230.0,3170.0,3200.0,169000],["2024-12-12",3200.0,3420.0,3200.0,3420.0,1304300],["2024-12-13",3420.0,3520.0,3350.0,3480.0,780600],["2024-12-16",3480.0,3560.0,3360.0,3390.0,639800],["2024-12-17",3390.0,3520.0,3340.0,3510.0,518400],["2024-12-18",3510.0,3750.0,3460.0,3750.0,1739000],["2024-12-19",3720.0,3810.0,3650.0,3700.0,641300],["2024-12-20",3750.0,3810.0,3450.0,3770.0,736400],["2024-12-23",3770.0,3790.0,3700.0,3720.0,222600],["2024-12-24",3710.0,3850.0,3670.0,3780.0,752100],["2024-12-25",3780.0,3820.0,3700.0,3800.0,340400],["2024-12-26",3800.0,3850.0,3750.0,3820.0,397500],["2024-12-27",3790.0,3870.0,3760.0,3800.0,301900],["2024-12-30",3790.0,3810.0,3770.0,3780.0,252400],["2024-12-31",3770.0,3920.0,3770.0,3800.0,663800],["2025-01-02",3770.0,3860.0,3700.0,3800.0,526000],["2025-01-03",3810.0,3870.0,3790.0,3820.0,763800],["2025-01-06",3810.0,3960.0,3810.0,3840.0,849900],["2025-01-07",3860.0,3950.0,3840.0,3880.0,671600],["2025-01-08",3900.0,4000.0,3880.0,3980.0,635500],["2025-01-09",3980.0,4030.0,3890.0,3960.0,444000],["2025-01-10",4000.0,4010.0,3750.0,3750.0,471600],["2025-01-13",3750.0,3880.0,3650.0,3840.0,434400],["2025-01-14",3860.0,3900.0,3790.0,3890.0,275900],["2025-01-15",3890.0,4010.0,3880.0,4000.0,1179400],["2025-01-16",4000.0,4090.0,3900.0,3980.0,379800],["2025-01-17",3860.0,3990.0,3850.0,3850.0,489800],["2025-01-20",3850.0,3850.0,3800.0,3810.0,110000],["2025-01-21",3810.0,3900.0,3810.0,3900.0,470000],["2025-01-22",3950.0,4000.0,3870.0,3900.0,612800],["2025-01-23",3900.0,4020.0,3880.0,3910.0,591700],["2025-01-24",3910.0,4080.0,3910.0,4080.0,608000],["2025-02-03",4080.0,4120.0,4000.0,4110.0,391700],["2025-02-04",4140.0,4160.0,4100.0,4160.0,550400],["2025-02-05",4160.0,4450.0,4150.0,4450.0,1515200],["2025-02-06",4600.0,4600.0,4400.0,4400.0,902500],["2025-02-07",4320.0,4500.0,4300.0,4350.0,471300],["2025-02-10",4350.0,4610.0,4340.0,4460.0,1493500],["2025-02-11",4500.0,4620.0,4500.0,4570.0,897100],["2025-02-12",4580.0,4650.0,4580.0,4610.0,915900],["2025-02-13",4630.0,4660.0,4470.0,4600.0,986900],["2025-02-14",4600.0,4660.0,4510.0,4610.0,533600],["2025-02-17",4640.0,4680.0,4560.0,4570.0,307400],["2025-02-18",4580.0,4600.0,4330.0,4500.0,592100],["2025-02-19",4520.0,4520.0,4350.0,4400.0,504000],["2025-02-20",4410.0,4490.0,4350.0,4370.0,465100],["2025-02-21",4370.0,4410.0,4290.0,4300.0,498800],["2025-02-24",4240.0,4390.0,4240.0,4310.0,382400],["2025-02-25",4310.0,4340.0,4250.0,4250.0,607300],["2025-02-26",4250.0,4540.0,4250.0,4540.0,1376300],["2025-02-27",4550.0,4650.0,4450.0,4560.0,1131400],["2025-02-28",4500.0,4620.0,4500.0,4600.0,752900],["2025-03-03",4600.0,4670.0,4460.0,4600.0,539000],["2025-03-04",4510.0,4600.0,4400.0,4420.0,926700],["2025-03-05",4540.0,4720.0,4450.0,4720.0,2631100],["2025-03-06",4730.0,5050.0,4730.0,5050.0,5344500],["2025-03-07",5400.0,5400.0,5140.0,5330.0,14340500],["2025-03-10",5350.0,5390.0,5150.0,5220.0,1418800],["2025-03-11",5220.0,5380.0,5120.0,5290.0,549300],["2025-03-12",5270.0,5510.0,5200.0,5410.0,1301800],["2025-03-13",5320.0,5480.0,5150.0,5440.0,852100],["2025-03-14",5440.0,5570.0,5380.0,5380.0,761300],["2025-03-17",5380.0,5440.0,5300.0,5400.0,820300],["2025-03-18",5400.0,5430.0,5300.0,5310.0,611600],["2025-03-19",5310.0,5360.0,5270.0,5270.0,702900],["2025-03-20",5300.0,5400.0,5190.0,5250.0,526000],["2025-03-21",5200.0,5400.0,5050.0,5390.0,772200],["2025-03-24",5400.0,5500.0,5360.0,5450.0,423000],["2025-03-25",5450.0,5770.0,5450.0,5660.0,1118600],["2025-03-26",5670.0,5670.0,5270.0,5270.0,1781800],["2025-03-27",5260.0,5350.0,4920.0,5300.0,1221200],["2025-03-28",5350.0,5370.0,5220.0,5220.0,180300],["2025-03-31",5220.0,5220.0,5000.0,5130.0,256400],["2025-04-01",5130.0,5220.0,5100.0,5140.0,462600],["2025-04-02",5340.0,5340.0,5130.0,5130.0,310800],["2025-04-03",4810.0,4990.0,4780.0,4780.0,439900],["2025-04-04",4450.0,4750.0,4450.0,4520.0,1390300],["2025-04-08",4500.0,4500.0,4210.0,4210.0,497700],["2025-04-09",3920.0,4000.0,3920.0,3920.0,974100],["2025-04-10",4190.0,4190.0,4190.0,4190.0,49000],["2025-04-11",4440.0,4440.0,4230.0,4400.0,802100],["2025-04-14",4500.0,4500.0,4340.0,4490.0,1401000],["2025-04-15",4340.0,4510.0,4310.0,4510.0,1340300],["2025-04-16",4510.0,4510.0,4390.0,4490.0,1108600],["2025-04-17",4360.0,4450.0,4360.0,4440.0,126300],["2025-04-18",4440.0,4600.0,4440.0,4530.0,220800],["2025-04-21",4520.0,4520.0,4350.0,4400.0,139000],["2025-04-22",4390.0,4400.0,4100.0,4210.0,647200],["2025-04-23",4290.0,4350.0,4210.0,4330.0,267100],["2025-04-24",4330.0,4400.0,4200.0,4270.0,252400],["2025-04-25",4250.0,4300.0,4100.0,4190.0,361200],["2025-04-28",4190.0,4290.0,4140.0,4290.0,128200],["2025-04-29",4240.0,4240.0,4000.0,4190.0,334400],["2025-05-05",4220.0,4480.0,4220.0,4480.0,282800],["2025-05-06",4790.0,4790.0,4790.0,4790.0,512300],["2025-05-07",5050.0,5100.0,4830.0,5000.0,1218700],["2025-05-08",5000.0,5150.0,4800.0,4880.0,781900],["2025-05-09",4920.0,5000.0,4870.0,4950.0,415600],["2025-05-12",4950.0,5050.0,4940.0,4990.0,199800],["2025-05-13",5000.0,5020.0,4900.0,5000.0,287500],["2025-05-14",4990.0,5020.0,4940.0,4990.0,554400],["2025-05-15",4960.0,5100.0,4940.0,4960.0,363200],["2025-05-16",5000.0,5090.0,4900.0,4910.0,283200],["2025-05-19",4950.0,4990.0,4900.0,4950.0,388600],["2025-05-20",5000.0,5290.0,5000.0,5290.0,2838400],["2025-05-21",5400.0,5480.0,5280.0,5310.0,686700],["2025-05-22",5300.0,5450.0,5140.0,5180.0,880200],["2025-05-23",5210.0,5360.0,5180.0,5250.0,671200],["2025-05-26",5250.0,5330.0,5180.0,5300.0,690300],["2025-05-27",5300.0,5350.0,5250.0,5310.0,641800],["2025-05-28",5310.0,5410.0,5280.0,5350.0,708800],["2025-05-29",5360.0,5390.0,5280.0,5310.0,420800],["2025-05-30",5330.0,5330.0,5190.0,5200.0,691500],["2025-06-02",5200.0,5310.0,5200.0,5230.0,307200],["2025-06-03",5300.0,5300.0,5200.0,5280.0,406100],["2025-06-04",5280.0,5290.0,5210.0,5250.0,355100],["2025-06-05",5250.0,5580.0,5250.0,5340.0,1509800],["2025-06-06",5310.0,5340.0,5200.0,5200.0,524400],["2025-06-09",5220.0,5220.0,4840.0,4840.0,954500],["2025-06-10",4810.0,5090.0,4810.0,5000.0,1357000],["2025-06-11",5100.0,5130.0,4850.0,4920.0,292200],["2025-06-12",4920.0,5100.0,4900.0,5030.0,239300],["2025-06-13",5020.0,5050.0,4870.0,5050.0,505800],["2025-06-16",5010.0,5350.0,5010.0,5300.0,1113300],["2025-06-17",5300.0,5300.0,5200.0,5300.0,255600],["2025-06-18",5310.0,5340.0,5210.0,5290.0,425700],["2025-06-19",5230.0,5300.0,5210.0,5240.0,315700],["2025-06-20",5250.0,5250.0,5000.0,5200.0,764700],["2025-06-23",5030.0,5200.0,5000.0,5200.0,316400],["2025-06-24",5050.0,5250.0,5050.0,5210.0,185900],["2025-06-25",5210.0,5220.0,5120.0,5160.0,135200],["2025-06-26",5160.0,5200.0,5090.0,5200.0,245800],["2025-06-27",5200.0,5200.0,5110.0,5190.0,73000],["2025-06-30",5190.0,5500.0,5190.0,5320.0,1424800],["2025-07-01",5330.0,5330.0,5200.0,5290.0,200300],["2025-07-02",5290.0,5300.0,5260.0,5280.0,697800],["2025-07-03",5290.0,5310.0,5230.0,5260.0,658200],["2025-07-04",5300.0,5300.0,5250.0,5300.0,630400],["2025-07-07",5300.0,5420.0,5230.0,5300.0,481400],["2025-07-08",5300.0,5340.0,5230.0,5280.0,394100],["2025-07-09",5280.0,5330.0,5250.0,5320.0,798100],["2025-07-10",5320.0,5690.0,5310.0,5680.0,2437100],["2025-07-11",5890.0,5890.0,5590.0,5620.0,1515400],["2025-07-14",5660.0,5760.0,5550.0,5620.0,1061800],["2025-07-15",5570.0,5940.0,5460.0,5900.0,2154100],["2025-07-16",6100.0,6170.0,6040.0,6130.0,1562100],["2025-07-17",6180.0,6400.0,6170.0,6300.0,1325100],["2025-07-18",6380.0,6380.0,6210.0,6300.0,719700],["2025-07-21",6210.0,6300.0,6200.0,6250.0,672700],["2025-07-22",6250.0,6260.0,6170.0,6260.0,798600],["2025-07-23",6260.0,6310.0,6230.0,6260.0,679600],["2025-07-24",6200.0,6300.0,6200.0,6280.0,1008800],["2025-07-25",6300.0,6400.0,6300.0,6370.0,591800],["2025-07-28",6500.0,6520.0,6250.0,6450.0,1077500],["2025-07-29",6450.0,6450.0,6150.0,6210.0,745100],["2025-07-30",6180.0,6240.0,6150.0,6240.0,820300],["2025-07-31",5910.0,6020.0,5810.0,6000.0,2713400],["2025-08-01",6090.0,6120.0,5830.0,6100.0,373500],["2025-08-04",5950.0,6130.0,5950.0,6100.0,711400],["2025-08-05",6100.0,6190.0,5810.0,6000.0,703100],["2025-08-06",6000.0,6080.0,5950.0,6050.0,306000],["2025-08-07",6000.0,6090.0,5980.0,6020.0,347900],["2025-08-08",6020.0,6020.0,5910.0,6000.0,324100],["2025-08-11",6000.0,6000.0,5930.0,5990.0,424800],["2025-08-12",5950.0,5990.0,5940.0,5970.0,285600],["2025-08-13",5960.0,6000.0,5900.0,6000.0,546300],["2025-08-14",6050.0,6050.0,5800.0,5800.0,261400],["2025-08-15",5880.0,5980.0,5650.0,5800.0,853000],["2025-08-18",5800.0,5800.0,5680.0,5730.0,390900],["2025-08-19",5730.0,5820.0,5680.0,5690.0,468000],["2025-08-20",5700.0,5710.0,5400.0,5420.0,588000],["2025-08-21",5410.0,5450.0,5300.0,5410.0,462500],["2025-08-22",5440.0,5440.0,5050.0,5130.0,389300],["2025-08-25",5200.0,5370.0,5010.0,5090.0,211300],["2025-08-26",5090.0,5190.0,5070.0,5190.0,103400],["2025-08-27",5190.0,5300.0,5140.0,5190.0,406500],["2025-08-28",5200.0,5210.0,5140.0,5180.0,137500],["2025-08-29",5190.0,5540.0,5190.0,5540.0,1955400],["2025-09-03",5780.0,5780.0,5630.0,5750.0,282000],["2025-09-04",5750.0,5790.0,5640.0,5660.0,235800],["2025-09-05",5740.0,6050.0,5550.0,5880.0,2124700],["2025-09-08",5870.0,5870.0,5700.0,5700.0,483800],["2025-09-09",5510.0,5930.0,5510.0,5900.0,1126200],["2025-09-10",5880.0,6210.0,5760.0,6150.0,806500],["2025-09-11",6150.0,6200.0,5950.0,6100.0,1304200],["2025-09-12",6240.0,6520.0,6180.0,6520.0,2560900],["2025-09-15",6520.0,6970.0,6520.0,6970.0,2666200],["2025-09-16",7390.0,7450.0,7150.0,7450.0,2415300],["2025-09-17",7600.0,7970.0,7450.0,7890.0,2101500],["2025-09-18",7800.0,7830.0,7600.0,7600.0,1063800],["2025-09-19",7600.0,7950.0,7390.0,7730.0,711600],["2025-09-22",7730.0,7800.0,7190.0,7450.0,522000],["2025-09-23",7460.0,7970.0,7450.0,7970.0,718200],["2025-09-24",8490.0,8520.0,8020.0,8520.0,935200],["2025-09-25",9070.0,9100.0,8790.0,9000.0,919800],["2025-09-26",8610.0,9050.0,8610.0,8700.0,709100],["2025-09-29",8710.0,8900.0,8510.0,8550.0,695100],["2025-09-30",8750.0,8750.0,8010.0,8400.0,562700],["2025-10-01",8260.0,8490.0,8200.0,8300.0,386600],["2025-10-02",8300.0,8300.0,7720.0,7750.0,655100],["2025-10-03",7440.0,7890.0,7440.0,7680.0,268500],["2025-10-06",7900.0,8210.0,7710.0,8210.0,834900],["2025-10-07",8680.0,8780.0,8300.0,8780.0,1294500],["2025-10-08",9070.0,9100.0,8420.0,8860.0,776200],["2025-10-09",9000.0,9000.0,8600.0,8780.0,535700],["2025-10-10",8500.0,8810.0,8500.0,8630.0,444600],["2025-10-13",8500.0,8830.0,8360.0,8710.0,615800],["2025-10-14",8560.0,8710.0,8410.0,8420.0,272900],["2025-10-15",8420.0,8550.0,8250.0,8350.0,293100],["2025-10-16",8400.0,8490.0,8200.0,8350.0,260700],["2025-10-17",8350.0,8350.0,8130.0,8220.0,252100],["2025-10-20",8060.0,8190.0,7690.0,8080.0,318700],["2025-10-21",7810.0,8100.0,7730.0,7930.0,290400],["2025-10-22",8280.0,8280.0,7850.0,8200.0,258500],["2025-10-23",8100.0,8250.0,7930.0,8250.0,176800],["2025-10-24",8170.0,8170.0,7880.0,8150.0,189800],["2025-10-27",8000.0,8100.0,7900.0,7910.0,145300],["2025-10-28",7900.0,7950.0,7800.0,7910.0,142300],["2025-10-29",7910.0,8400.0,7850.0,8000.0,229900],["2025-10-30",8280.0,8280.0,7960.0,8280.0,85700],["2025-10-31",8250.0,8280.0,7980.0,8170.0,268000],["2025-11-03",8150.0,8170.0,7880.0,8100.0,204200],["2025-11-04",8040.0,8040.0,7820.0,8020.0,193900],["2025-11-05",8020.0,8170.0,7950.0,8060.0,164600],["2025-11-06",8090.0,8090.0,7950.0,8080.0,125400],["2025-11-07",8080.0,8080.0,7870.0,8000.0,231500],["2025-11-10",8000.0,8000.0,7730.0,7770.0,151000],["2025-11-11",7800.0,7850.0,7230.0,7230.0,646200],["2025-11-12",6730.0,7300.0,6730.0,7240.0,1055900],["2025-11-13",7300.0,7300.0,7150.0,7180.0,126000],["2025-11-14",7200.0,7680.0,7190.0,7200.0,169800],["2025-11-17",7210.0,7420.0,7210.0,7370.0,128900],["2025-11-18",7410.0,7410.0,7250.0,7300.0,93200],["2025-11-19",7300.0,7340.0,7180.0,7230.0,249800],["2025-11-20",7230.0,7230.0,7000.0,7000.0,187400],["2025-11-21",7000.0,7150.0,6980.0,7010.0,649100],["2025-11-24",7010.0,7010.0,6800.0,6920.0,200800],["2025-11-25",6980.0,6980.0,6450.0,6570.0,441200],["2025-11-26",6640.0,6970.0,6500.0,6860.0,334100],["2025-11-27",6850.0,6880.0,6610.0,6870.0,69300],["2025-11-28",6850.0,6850.0,6640.0,6690.0,1234000],["2025-12-01",6490.0,6700.0,6490.0,6600.0,106200],["2025-12-02",6650.0,6650.0,6500.0,6560.0,123700],["2025-12-03",6600.0,6670.0,6560.0,6640.0,126400],["2025-12-04",6640.0,6800.0,6640.0,6790.0,238600],["2025-12-05",6760.0,6800.0,6600.0,6700.0,95700],["2025-12-08",6680.0,6700.0,6600.0,6630.0,54900],["2025-12-09",6630.0,6680.0,6430.0,6660.0,139000],["2025-12-10",6660.0,6680.0,6470.0,6680.0,208200],["2025-12-11",6670.0,6670.0,6550.0,6650.0,51400],["2025-12-12",6640.0,6700.0,6570.0,6570.0,217700],["2025-12-15",6580.0,6630.0,6480.0,6480.0,56200],["2025-12-16",6550.0,6930.0,6480.0,6930.0,268000],["2025-12-17",6920.0,6920.0,6600.0,6600.0,141700],["2025-12-18",6600.0,6650.0,6550.0,6560.0,35400],["2025-12-19",6560.0,6590.0,6500.0,6500.0,74500],["2025-12-22",6500.0,6500.0,6460.0,6470.0,98900],["2025-12-23",6450.0,6520.0,6420.0,6500.0,69500],["2025-12-24",6510.0,6660.0,6100.0,6400.0,151900],["2025-12-25",6400.0,6400.0,6270.0,6300.0,87300],["2025-12-26",6110.0,6430.0,6110.0,6250.0,163700],["2025-12-29",6110.0,6260.0,6110.0,6120.0,119200],["2025-12-30",6120.0,6130.0,6100.0,6110.0,117900],["2025-12-31",6100.0,6150.0,6090.0,6090.0,136900],["2026-01-05",6090.0,6160.0,5830.0,5830.0,184200],["2026-01-06",5750.0,5810.0,5500.0,5650.0,255000],["2026-01-07",5750.0,5900.0,5700.0,5700.0,117200],["2026-01-08",5700.0,5700.0,5500.0,5560.0,215400],["2026-01-09",5670.0,5670.0,5460.0,5460.0,197500],["2026-01-12",5460.0,5730.0,5190.0,5730.0,261900],["2026-01-13",5740.0,5860.0,5600.0,5800.0,107200],["2026-01-14",5900.0,5900.0,5760.0,5800.0,296900],["2026-01-15",5800.0,5800.0,5680.0,5790.0,161900],["2026-01-16",5770.0,5850.0,5770.0,5800.0,221000],["2026-01-19",5800.0,5800.0,5600.0,5780.0,107800],["2026-01-20",5850.0,5850.0,5690.0,5760.0,162000],["2026-01-21",5760.0,5790.0,5650.0,5660.0,86500],["2026-01-22",5600.0,5750.0,5600.0,5670.0,51200],["2026-01-23",5780.0,5780.0,5610.0,5640.0,49800],["2026-01-26",5640.0,5690.0,5500.0,5640.0,96900],["2026-01-27",5760.0,6030.0,5640.0,6030.0,830400],["2026-01-28",6450.0,6450.0,6220.0,6290.0,579300],["2026-01-29",6300.0,6400.0,5850.0,6180.0,385400],["2026-01-30",5820.0,6150.0,5820.0,5930.0,133700],["2026-02-02",5590.0,5920.0,5540.0,5560.0,338700],["2026-02-03",5650.0,5900.0,5480.0,5840.0,175300],["2026-02-04",5800.0,5860.0,5600.0,5650.0,86700],["2026-02-05",5650.0,5800.0,5600.0,5600.0,56800],["2026-02-06",5700.0,5700.0,5500.0,5500.0,40500],["2026-02-09",5300.0,5600.0,5300.0,5520.0,330600],["2026-02-10",5520.0,5610.0,5500.0,5500.0,19000],["2026-02-11",5500.0,5580.0,5460.0,5530.0,368300],["2026-02-12",5550.0,5600.0,5450.0,5500.0,119300],["2026-02-13",5620.0,5680.0,5460.0,5520.0,77400],["2026-02-23",5550.0,5700.0,5550.0,5650.0,87200],["2026-02-24",5600.0,5650.0,5560.0,5600.0,45900],["2026-02-25",5600.0,5630.0,5600.0,5600.0,96100],["2026-02-26",5880.0,5880.0,5710.0,5710.0,95100],["2026-02-27",5720.0,5720.0,5620.0,5650.0,186400],["2026-03-02",5550.0,5600.0,5510.0,5550.0,106100],["2026-03-03",5500.0,5600.0,5400.0,5490.0,232500],["2026-03-04",5540.0,5540.0,5150.0,5310.0,271900],["2026-03-05",5590.0,5590.0,5100.0,5100.0,220900],["2026-03-06",5100.0,5130.0,4960.0,4970.0,413200],["2026-03-09",4900.0,4900.0,4630.0,4630.0,186800],["2026-03-10",4320.0,4890.0,4310.0,4310.0,720300],["2026-03-11",4460.0,4560.0,4400.0,4500.0,197800],["2026-03-12",4560.0,4600.0,4460.0,4550.0,443100],["2026-03-13",4500.0,4660.0,4400.0,4660.0,177500],["2026-03-16",4500.0,4660.0,4400.0,4500.0,301200],["2026-03-17",4500.0,4600.0,4480.0,4490.0,102300],["2026-03-18",4490.0,4550.0,4300.0,4420.0,188700],["2026-03-19",4490.0,4490.0,4410.0,4410.0,31100],["2026-03-20",4380.0,4390.0,4310.0,4320.0,94800],["2026-03-23",4400.0,4400.0,4170.0,4400.0,130700],["2026-03-24",4400.0,4600.0,4300.0,4590.0,146200],["2026-03-25",4600.0,4650.0,4590.0,4650.0,119100],["2026-03-26",4640.0,4640.0,4500.0,4500.0,151800],["2026-03-27",4630.0,4630.0,4530.0,4610.0,88500],["2026-03-30",4600.0,4600.0,4500.0,4550.0,41300],["2026-03-31",4560.0,4590.0,4500.0,4500.0,91600],["2026-04-01",4260.0,4550.0,4240.0,4240.0,875400],["2026-04-02",4420.0,4420.0,4330.0,4400.0,77800],["2026-04-03",4400.0,4400.0,4250.0,4280.0,99500],["2026-04-06",4280.0,4390.0,4280.0,4280.0,129300],["2026-04-07",4280.0,4350.0,4240.0,4270.0,114200],["2026-04-08",4460.0,4460.0,4300.0,4450.0,124100],["2026-04-09",4440.0,4450.0,4300.0,4380.0,89100],["2026-04-10",4380.0,4410.0,4350.0,4350.0,78800],["2026-04-13",4350.0,4370.0,4240.0,4280.0,144600],["2026-04-14",4280.0,4390.0,4280.0,4320.0,79200],["2026-04-15",4390.0,4390.0,4300.0,4320.0,191800],["2026-04-16",4280.0,4320.0,4270.0,4310.0,90600],["2026-04-17",4270.0,4330.0,4250.0,4280.0,116600],["2026-04-20",4280.0,4320.0,4230.0,4280.0,132900],["2026-04-21",4280.0,4350.0,4260.0,4300.0,127700],["2026-04-22",4300.0,4300.0,4250.0,4250.0,141900],["2026-04-23",4330.0,4330.0,4230.0,4280.0,109800],["2026-04-24",4280.0,4290.0,4200.0,4210.0,70000],["2026-04-28",4290.0,4290.0,4200.0,4220.0,53000],["2026-04-29",4220.0,4270.0,4170.0,4170.0,196900],["2026-05-04",4180.0,4250.0,4180.0,4220.0,30700],["2026-05-05",4250.0,4250.0,3930.0,3990.0,396200],["2026-05-06",4010.0,4090.0,3950.0,4030.0,197800],["2026-05-07",4060.0,4060.0,4000.0,4040.0,25300],["2026-05-08",4040.0,4080.0,3800.0,3800.0,94100],["2026-05-11",3900.0,3980.0,3830.0,3830.0,99100],["2026-05-12",3900.0,3930.0,3860.0,3920.0,1009600],["2026-05-13",3940.0,4050.0,3940.0,4000.0,5700000],["2026-05-14",3880.0,4050.0,3880.0,3900.0,109600],["2026-05-15",3990.0,4000.0,3860.0,3900.0,203300],["2026-05-18",3900.0,3960.0,3880.0,3900.0,51800],["2026-05-19",3940.0,3940.0,3860.0,3900.0,73500],["2026-05-20",3800.0,3870.0,3780.0,3800.0,169400],["2026-05-21",3810.0,3890.0,3790.0,3800.0,85300],["2026-05-22",3800.0,3840.0,3780.0,3780.0,75200],["2026-05-25",3810.0,3810.0,3730.0,3730.0,5833500],["2026-05-26",3740.0,3760.0,3700.0,3710.0,123300],["2026-05-27",3690.0,3730.0,3690.0,3700.0,63400],["2026-05-28",3690.0,3710.0,3660.0,3680.0,151900],["2026-05-29",3690.0,3690.0,3600.0,3600.0,1050100],["2026-06-01",3600.0,3750.0,3530.0,3720.0,240200],["2026-06-02",3820.0,3980.0,3820.0,3980.0,179000],["2026-06-03",4210.0,4210.0,3760.0,3980.0,420700],["2026-06-04",3800.0,3960.0,3750.0,3760.0,130200],["2026-06-05",3750.0,3860.0,3750.0,3790.0,64100],["2026-06-08",3860.0,3860.0,3730.0,3730.0,57100],["2026-06-09",3730.0,3790.0,3720.0,3750.0,73200],["2026-06-10",3750.0,4000.0,3750.0,3850.0,121000],["2026-06-11",3860.0,3900.0,3800.0,3870.0,80400],["2026-06-12",3880.0,3950.0,3800.0,3800.0,75200],["2026-06-15",3800.0,3850.0,3750.0,3750.0,251700],["2026-06-16",3800.0,3830.0,3730.0,3770.0,80900],["2026-06-17",3810.0,3810.0,3760.0,3770.0,258500],["2026-06-18",3770.0,3800.0,3720.0,3770.0,76200],["2026-06-19",3830.0,3830.0,3680.0,3690.0,110600],["2026-06-22",3770.0,3770.0,3650.0,3700.0,19200],["2026-06-23",3700.0,3750.0,3640.0,3660.0,57200],["2026-06-24",3700.0,3700.0,3600.0,3600.0,163600],["2026-06-25",3660.0,3660.0,3570.0,3600.0,38200],["2026-06-26",3600.0,3600.0,3550.0,3560.0,176500],["2026-06-29",3600.0,3600.0,3550.0,3550.0,41900],["2026-06-30",3580.0,3590.0,3550.0,3550.0,22500],["2026-07-01",3550.0,3550.0,3500.0,3530.0,103400],["2026-07-02",3460.0,3560.0,3460.0,3500.0,133500],["2026-07-03",3620.0,3620.0,3460.0,3460.0,83300],["2026-07-06",3460.0,3520.0,3400.0,3450.0,109200],["2026-07-07",3440.0,3450.0,3350.0,3380.0,119300],["2026-07-08",3370.0,3390.0,3300.0,3370.0,118500],["2026-07-09",3380.0,3380.0,3300.0,3310.0,115300],["2026-07-10",3310.0,3320.0,3280.0,3300.0,68700],["2026-07-13",3300.0,3300.0,3180.0,3250.0,88900],["2026-07-14",3250.0,3290.0,3230.0,3250.0,46600],["2026-07-15",3250.0,3250.0,3190.0,3190.0,63100],["2026-07-16",3190.0,3200.0,3130.0,3130.0,170600],["2026-07-17",3150.0,3190.0,3080.0,3180.0,122500],["2026-07-20",3230.0,3230.0,3080.0,3090.0,65800],["2026-07-21",3150.0,3150.0,3070.0,3090.0,99700],["2026-07-22",3000.0,3070.0,3000.0,3000.0,121500],["2026-07-23",2980.0,3080.0,2970.0,3020.0,133600],["2026-07-24",3020.0,3050.0,2980.0,3000.0,266800],["2026-07-27",3030.0,3050.0,2980.0,3000.0,50700],["2026-07-28",2930.0,3000.0,2880.0,2970.0,147100],["2026-07-29",2990.0,2990.0,2900.0,2970.0,73700],["2026-07-30",2970.0,3000.0,2930.0,2980.0,99400],["2026-07-31",2990.0,2990.0,2940.0,2970.0,78200],["2026-08-03",2970.0,3080.0,2940.0,3080.0,112900],["2026-08-04",3120.0,3140.0,3020.0,3100.0,129400],["2026-08-05",3070.0,3100.0,3050.0,3050.0,88200],["2026-08-06",3050.0,3080.0,3010.0,3010.0,51300],["2026-08-07",3020.0,3110.0,3010.0,3050.0,113800],["2026-08-10",3000.0,3110.0,3000.0,3060.0,224600],["2026-08-11",3080.0,3100.0,3060.0,3080.0,4508500],["2026-08-12",3080.0,3110.0,3050.0,3050.0,169100],["2026-08-13",3050.0,3080.0,3040.0,3050.0,109000],["2026-08-14",3050.0,3050.0,3000.0,3030.0,140400],["2026-08-17",3030.0,3040.0,2990.0,3000.0,47600],["2026-08-18",3040.0,3040.0,2900.0,2950.0,190900],["2026-08-19",2950.0,2970.0,2940.0,2950.0,74400],["2026-08-20",2950.0,2970.0,2910.0,2930.0,52000],["2026-08-21",2950.0,2970.0,2910.0,2940.0,137500],["2026-08-24",2950.0,3050.0,2950.0,2990.0,116000],["2026-08-25",3000.0,3020.0,2960.0,2960.0,112200],["2026-08-26",2960.0,2990.0,2940.0,2960.0,92000],["2026-08-27",2970.0,2970.0,2940.0,2950.0,45200],["2026-08-28",2950.0,2970.0,2920.0,2940.0,119000],["2026-09-03",2940.0,2950.0,2900.0,2930.0,128900],["2026-09-04",2920.0,2960.0,2920.0,2940.0,111200],["2026-09-07",2940.0,2950.0,2920.0,2920.0,56800],["2026-09-08",2920.0,2930.0,2900.0,2910.0,52800],["2026-09-09",2920.0,2930.0,2890.0,2910.0,86400],["2026-09-10",2910.0,2910.0,2850.0,2900.0,144900],["2026-09-11",3000.0,3000.0,2850.0,2900.0,128800],["2026-09-14",2860.0,2900.0,2850.0,2850.0,55600],["2026-09-15",2800.0,2880.0,2780.0,2820.0,146900],["2026-09-16",2800.0,2830.0,2750.0,2810.0,122800],["2026-09-17",2780.0,2830.0,2780.0,2790.0,168500],["2026-09-18",2820.0,2820.0,2780.0,2780.0,260100],["2026-09-21",2780.0,2810.0,2760.0,2790.0,113400],["2026-09-22",2760.0,2800.0,2720.0,2770.0,94600],["2026-09-23",2730.0,2780.0,2700.0,2730.0,92700],["2026-09-24",2770.0,2770.0,2700.0,2720.0,222900],["2026-09-25",2660.0,2720.0,2660.0,2670.0,125400],["2026-09-28",2700.0,2700.0,2630.0,2650.0,105200],["2026-09-29",2680.0,2680.0,2600.0,2640.0,160200],["2026-09-30",2640.0,2640.0,2480.0,2480.0,239200],["2026-10-01",2400.0,2520.0,2400.0,2500.0,394800],["2026-10-02",2500.0,2620.0,2460.0,2580.0,178000],["2026-10-05",2600.0,2650.0,2600.0,2610.0,66800],["2026-10-06",2640.0,2640.0,2550.0,2610.0,117400],["2026-10-07",2620.0,2620.0,2520.0,2570.0,110300],["2026-10-08",2600.0,2740.0,2590.0,2740.0,418300],["2026-10-09",2790.0,2890.0,2750.0,2890.0,230300],["2026-10-12",2840.0,2890.0,2740.0,2800.0,184900]]}