{"sym":"KMR","index":false,"bars":[["2008-06-30",31186.65,31186.65,31186.65,31186.65,220],["2008-07-01",30277.04,30277.04,30277.04,30277.04,70],["2008-07-02",29432.4,29432.4,29432.4,29432.4,20],["2008-07-03",28587.76,28587.76,28587.76,28587.76,10],["2008-07-04",27743.13,27743.13,27743.13,27743.13,10],["2008-07-07",26963.46,26963.46,26963.46,26963.46,10],["2008-07-08",26963.46,26963.46,26963.46,26963.46,0],["2008-07-09",26963.46,26963.46,26963.46,26963.46,0],["2008-07-10",26183.79,26183.79,26183.79,26183.79,10],["2008-07-11",26183.79,26183.79,26183.79,26183.79,0],["2008-07-14",25404.13,25404.13,25404.13,25404.13,10],["2008-07-15",24689.43,24689.43,24689.43,24689.43,70],["2008-07-16",23974.74,23974.74,23974.74,23974.74,60],["2008-07-17",23260.04,23260.04,23260.04,23260.04,80],["2008-07-18",22610.32,22610.32,22610.32,22610.32,10],["2008-07-21",22090.55,22090.55,22090.55,22090.55,100],["2008-07-22",22090.55,22090.55,22090.55,22090.55,0],["2008-07-23",21440.82,21440.82,21440.82,21440.82,10],["2008-07-24",20856.07,20856.07,20856.07,20856.07,10],["2008-07-25",20271.32,20271.32,20271.32,20271.32,920],["2008-07-28",19686.57,19686.57,19686.57,19686.57,20],["2008-07-29",19101.82,19101.82,19101.82,19101.82,10],["2008-07-30",19101.82,19101.82,19101.82,19101.82,0],["2008-07-31",18582.05,18582.05,18582.05,18582.05,10],["2008-08-01",18062.27,18062.27,18062.27,18062.27,20],["2008-08-04",17542.49,17542.49,17542.49,17542.49,20],["2008-08-05",17542.49,17542.49,17542.49,17542.49,0],["2008-08-06",17022.71,17022.71,17022.71,17022.71,10],["2008-08-07",16567.91,16567.91,16567.91,16567.91,19620],["2008-08-08",16113.1,16113.1,16113.1,16113.1,15010],["2008-08-11",15658.3,15658.3,15658.3,15658.3,13950],["2008-08-12",15203.49,15203.49,15203.49,15203.49,310],["2008-08-13",14748.69,14748.69,14748.69,14748.69,14020],["2008-08-14",14358.85,14358.85,14358.85,14358.85,1180],["2008-08-15",13969.02,13969.02,13969.02,13969.02,34440],["2008-08-18",13319.3,13319.3,13319.3,13319.3,790],["2008-08-19",12669.58,12669.58,12669.58,12669.58,1920],["2008-08-20",12084.83,12084.83,12084.83,12084.83,12410],["2008-08-21",11500.08,11500.08,11500.08,11500.08,410],["2008-08-22",10980.3,10980.3,10980.3,10980.3,3880],["2008-08-25",10460.52,11500.08,10460.52,11500.08,1185260],["2008-08-26",12019.86,12019.86,12019.86,12019.86,210300],["2008-08-27",12604.61,12604.61,12604.61,12604.61,73710],["2008-08-28",13189.35,13189.35,12019.86,13189.35,265520],["2008-08-29",12539.63,12539.63,12539.63,12539.63,97850],["2008-09-03",11954.88,12539.63,11954.88,11954.88,631710],["2008-09-04",11370.13,11435.11,11370.13,11370.13,211600],["2008-09-05",10850.36,10850.36,10850.36,10850.36,143310],["2008-09-08",10395.55,10850.36,10330.58,10850.36,439970],["2008-09-09",11370.13,11370.13,11370.13,11370.13,170800],["2008-09-10",11889.91,11889.91,11045.27,11370.13,292400],["2008-09-11",10915.33,11045.27,10850.36,10850.36,80610],["2008-09-12",10330.58,10330.58,10330.58,10330.58,55760],["2008-09-15",9875.77,10720.41,9875.77,9875.77,189790],["2008-09-16",9420.97,9420.97,9420.97,9420.97,44820],["2008-09-17",8966.16,8966.16,8966.16,8966.16,12710],["2008-09-18",8576.33,8576.33,8576.33,8576.33,13620],["2008-09-19",8576.33,8966.16,8576.33,8966.16,80520],["2008-09-22",9356.0,9356.0,9356.0,9356.0,8310],["2008-09-23",8901.19,9615.88,8901.19,8901.19,131790],["2008-09-24",8511.36,8836.22,8511.36,8511.36,111980],["2008-09-25",8121.52,8511.36,8121.52,8121.52,197530],["2008-09-26",8511.36,8511.36,7731.69,8446.38,111070],["2008-09-29",8446.38,8576.33,8056.55,8056.55,63950],["2008-09-30",7666.72,7666.72,7666.72,7666.72,59510],["2008-10-01",7471.8,7796.66,7341.86,7406.83,205860],["2008-10-02",7731.69,7731.69,7536.77,7731.69,108940],["2008-10-03",7601.75,7926.61,7601.75,7926.61,87480],["2008-10-06",7601.75,7796.66,7536.77,7536.77,72030],["2008-10-07",7211.91,7211.91,7211.91,7211.91,11590],["2008-10-08",6887.05,6952.02,6887.05,6887.05,113950],["2008-10-09",6627.16,6887.05,6562.19,6562.19,182490],["2008-10-10",6237.33,6237.33,6237.33,6237.33,139490],["2008-10-13",6302.3,6302.3,5977.44,5977.44,51440],["2008-10-14",6237.33,6237.33,6237.33,6237.33,119440],["2008-10-15",6302.3,6432.25,5977.44,6432.25,119790],["2008-10-16",6172.36,6302.3,6172.36,6172.36,32240],["2008-10-17",6107.39,6107.39,5912.47,5912.47,57040],["2008-10-20",5782.53,5912.47,5717.55,5782.53,53430],["2008-10-21",5847.5,5847.5,5652.58,5847.5,62360],["2008-10-22",5782.53,5847.5,5782.53,5847.5,25130],["2008-10-23",5652.58,5847.5,5587.61,5587.61,52990],["2008-10-24",5587.61,5587.61,5457.66,5522.64,28690],["2008-10-27",5262.75,5262.75,5262.75,5262.75,5320],["2008-10-28",5002.86,5002.86,5002.86,5002.86,16390],["2008-10-29",5197.78,5197.78,4807.94,5132.8,100830],["2008-10-30",5067.83,5197.78,5002.86,5002.86,55930],["2008-10-31",5002.86,5132.8,5002.86,5067.83,37480],["2008-11-03",5002.86,5067.83,4872.91,4872.91,45140],["2008-11-04",4872.91,5067.83,4872.91,5067.83,65200],["2008-11-05",5262.75,5262.75,5197.78,5262.75,51080],["2008-11-06",5067.83,5262.75,5002.86,5067.83,26270],["2008-11-07",4872.91,5002.86,4872.91,4872.91,91410],["2008-11-10",4872.91,5002.86,4807.94,4937.89,42110],["2008-11-11",4742.97,4807.94,4742.97,4742.97,56830],["2008-11-12",4613.03,4742.97,4548.05,4548.05,32150],["2008-11-13",4548.05,4678.0,4353.14,4548.05,96330],["2008-11-14",4678.0,4678.0,4548.05,4678.0,100000],["2008-11-17",4678.0,4678.0,4548.05,4613.03,37340],["2008-11-18",4548.05,4807.94,4548.05,4742.97,82680],["2008-11-19",4742.97,4742.97,4613.03,4613.03,19570],["2008-11-20",4483.08,4548.05,4418.11,4418.11,50160],["2008-11-21",4223.19,4353.14,4223.19,4223.19,50330],["2008-11-24",4353.14,4353.14,4158.22,4223.19,26510],["2008-11-25",4418.11,4418.11,4288.16,4288.16,38220],["2008-11-26",4288.16,4353.14,4093.25,4093.25,55150],["2008-11-27",4158.22,4158.22,3898.33,3963.3,56710],["2008-11-28",4093.25,4158.22,4093.25,4158.22,41190],["2008-12-01",4353.14,4353.14,4158.22,4353.14,64260],["2008-12-02",4223.19,4223.19,4158.22,4158.22,32070],["2008-12-03",4158.22,4223.19,4028.28,4028.28,17660],["2008-12-04",4093.25,4158.22,3963.3,4158.22,23750],["2008-12-05",4028.28,4093.25,3963.3,4028.28,19680],["2008-12-08",3898.33,3963.3,3833.36,3833.36,48460],["2008-12-09",3833.36,3898.33,3768.39,3833.36,18340],["2008-12-10",3833.36,3898.33,3768.39,3768.39,19780],["2008-12-11",3833.36,3833.36,3638.44,3638.44,25790],["2008-12-12",3703.41,3768.39,3703.41,3768.39,17780],["2008-12-15",3898.33,3898.33,3638.44,3768.39,19750],["2008-12-16",3768.39,3768.39,3638.44,3638.44,38930],["2008-12-17",3703.41,3703.41,3573.47,3573.47,6670],["2008-12-18",3573.47,3703.41,3573.47,3703.41,5630],["2008-12-19",3768.39,3768.39,3573.47,3768.39,7980],["2008-12-22",3768.39,3833.36,3638.44,3703.41,39860],["2008-12-23",3638.44,3703.41,3573.47,3638.44,33550],["2008-12-24",3703.41,3703.41,3508.5,3508.5,7210],["2008-12-25",3573.47,3573.47,3508.5,3573.47,6770],["2008-12-26",3703.41,3703.41,3573.47,3638.44,22080],["2008-12-29",3573.47,3638.44,3573.47,3638.44,13810],["2008-12-30",3638.44,3703.41,3573.47,3638.44,24100],["2008-12-31",3573.47,3703.41,3573.47,3638.44,33870],["2009-01-02",3703.41,3703.41,3573.47,3638.44,17950],["2009-01-05",3638.44,3768.39,3638.44,3768.39,68180],["2009-01-06",3898.33,3898.33,3898.33,3898.33,13280],["2009-01-07",4093.25,4093.25,4093.25,4093.25,14840],["2009-01-08",4028.28,4093.25,3898.33,3898.33,140230],["2009-01-09",3898.33,3963.3,3898.33,3963.3,30280],["2009-01-12",3898.33,3963.3,3898.33,3963.3,19840],["2009-01-13",3898.33,3963.3,3833.36,3898.33,31690],["2009-01-14",3898.33,3898.33,3833.36,3898.33,14560],["2009-01-15",3833.36,3833.36,3768.39,3768.39,9550],["2009-01-16",3768.39,3833.36,3703.41,3768.39,26750],["2009-01-19",3768.39,3833.36,3703.41,3833.36,28820],["2009-01-20",3768.39,3768.39,3703.41,3703.41,36480],["2009-01-21",3703.41,3768.39,3638.44,3703.41,20290],["2009-01-22",3703.41,3768.39,3703.41,3768.39,9200],["2009-01-23",3638.44,3898.33,3638.44,3768.39,4020],["2009-02-02",3768.39,3768.39,3638.44,3638.44,17650],["2009-02-03",3573.47,3638.44,3508.5,3508.5,41330],["2009-02-04",3508.5,3638.44,3443.53,3573.47,10170],["2009-02-05",3638.44,3703.41,3508.5,3508.5,14000],["2009-02-06",3638.44,3638.44,3573.47,3573.47,3720],["2009-02-09",3638.44,3638.44,3508.5,3508.5,8190],["2009-02-10",3508.5,3508.5,3443.53,3443.53,12410],["2009-02-11",3378.55,3443.53,3313.58,3313.58,29030],["2009-02-12",3313.58,3443.53,3313.58,3378.55,33660],["2009-02-13",3313.58,3378.55,3313.58,3378.55,13310],["2009-02-16",3508.5,3508.5,3508.5,3508.5,10160],["2009-02-17",3638.44,3638.44,3638.44,3638.44,4470],["2009-02-18",3768.39,3768.39,3638.44,3638.44,146650],["2009-02-19",3703.41,3768.39,3703.41,3768.39,63960],["2009-02-20",3768.39,3833.36,3768.39,3833.36,56810],["2009-02-23",3833.36,3833.36,3703.41,3703.41,79360],["2009-02-24",3638.44,3703.41,3638.44,3638.44,21890],["2009-02-25",3768.39,3768.39,3703.41,3768.39,50030],["2009-02-26",3703.41,3768.39,3638.44,3638.44,49550],["2009-02-27",3703.41,3768.39,3638.44,3703.41,23990],["2009-03-02",3768.39,3768.39,3638.44,3768.39,29960],["2009-03-03",3703.41,3768.39,3638.44,3703.41,18500],["2009-03-04",3703.41,3768.39,3703.41,3768.39,17380],["2009-03-05",3768.39,3768.39,3703.41,3768.39,33210],["2009-03-06",3703.41,3703.41,3703.41,3703.41,10100],["2009-03-09",3768.39,3768.39,3638.44,3768.39,27330],["2009-03-10",3768.39,3898.33,3768.39,3833.36,102530],["2009-03-11",3963.3,3963.3,3898.33,3898.33,95170],["2009-03-12",3833.36,3898.33,3768.39,3768.39,67300],["2009-03-13",3768.39,3833.36,3768.39,3833.36,28890],["2009-03-16",3898.33,3898.33,3833.36,3898.33,53480],["2009-03-17",3963.3,4093.25,3963.3,4093.25,174850],["2009-03-18",4223.19,4288.16,4223.19,4288.16,184570],["2009-03-19",4418.11,4483.08,4093.25,4093.25,201260],["2009-03-20",4028.28,4223.19,4028.28,4158.22,103370],["2009-03-23",4158.22,4223.19,4093.25,4093.25,71280],["2009-03-24",4288.16,4288.16,4158.22,4288.16,103550],["2009-03-25",4223.19,4483.08,4158.22,4418.11,116150],["2009-03-26",4548.05,4548.05,4418.11,4548.05,146910],["2009-03-27",4678.0,4678.0,4548.05,4613.03,120240],["2009-03-30",4483.08,4613.03,4418.11,4418.11,131170],["2009-03-31",4418.11,4613.03,4418.11,4613.03,141170],["2009-04-01",4807.94,4807.94,4807.94,4807.94,39660],["2009-04-02",5002.86,5002.86,5002.86,5002.86,15480],["2009-04-03",5197.78,5197.78,5197.78,5197.78,45150],["2009-04-07",5457.66,5457.66,5262.75,5457.66,267070],["2009-04-08",5197.78,5587.61,5197.78,5197.78,380280],["2009-04-09",5262.75,5327.72,5067.83,5132.8,173650],["2009-04-10",5327.72,5327.72,5262.75,5327.72,256400],["2009-04-13",5327.72,5587.61,5327.72,5587.61,301890],["2009-04-14",5717.55,5782.53,5522.64,5782.53,232980],["2009-04-15",5587.61,5782.53,5522.64,5522.64,80380],["2009-04-16",5587.61,5652.58,5327.72,5392.69,99720],["2009-04-17",5197.78,5197.78,5132.8,5132.8,162320],["2009-04-20",4937.89,4937.89,4937.89,4937.89,28430],["2009-04-21",4742.97,4742.97,4742.97,4742.97,7650],["2009-04-22",4613.03,4872.91,4548.05,4548.05,268470],["2009-04-23",4483.08,4742.97,4483.08,4742.97,163100],["2009-04-24",4807.94,4807.94,4548.05,4548.05,100740],["2009-04-27",4548.05,4678.0,4548.05,4548.05,69270],["2009-04-28",4548.05,4613.03,4548.05,4613.03,20710],["2009-04-29",4548.05,4742.97,4483.08,4613.03,48210],["2009-05-04",4807.94,4807.94,4807.94,4807.94,36340],["2009-05-05",5002.86,5002.86,4807.94,4807.94,89160],["2009-05-06",4742.97,4742.97,4613.03,4678.0,67560],["2009-05-07",4742.97,4872.91,4613.03,4872.91,87490],["2009-05-08",4613.03,4807.94,4548.05,4807.94,347060],["2009-05-11",5002.86,5002.86,5002.86,5002.86,107330],["2009-05-12",5197.78,5197.78,5197.78,5197.78,37410],["2009-05-13",5457.66,5717.55,5457.66,5717.55,18680],["2009-05-14",5717.55,5717.55,5717.55,5717.55,114860],["2009-05-15",5977.44,5977.44,5977.44,5977.44,35460],["2009-05-18",6237.33,6237.33,6237.33,6237.33,165140],["2009-05-19",6497.22,6497.22,6497.22,6497.22,25220],["2009-05-20",6822.08,6822.08,6822.08,6822.08,7030],["2009-05-21",7146.94,7146.94,7146.94,7146.94,68790],["2009-05-22",7471.8,7471.8,7471.8,7471.8,178820],["2009-05-25",7796.66,7796.66,7471.8,7796.66,648320],["2009-05-26",8186.5,8186.5,7796.66,8186.5,449470],["2009-05-27",8576.33,8576.33,8576.33,8576.33,82940],["2009-05-28",8966.16,8966.16,8966.16,8966.16,70040],["2009-05-29",9356.0,9356.0,8576.33,8771.25,629360],["2009-06-01",8511.36,9161.08,8381.41,8901.19,495050],["2009-06-02",9291.02,9291.02,8771.25,8771.25,256340],["2009-06-03",8381.41,8576.33,8381.41,8511.36,334900],["2009-06-04",8901.19,8901.19,8901.19,8901.19,156870],["2009-06-05",9291.02,9291.02,9291.02,9291.02,71630],["2009-06-08",9745.83,9745.83,9745.83,9745.83,63690],["2009-06-09",10200.63,10200.63,9745.83,10200.63,491400],["2009-06-10",9745.83,10200.63,9745.83,9745.83,158990],["2009-06-11",9420.97,10200.63,9420.97,10200.63,406360],["2009-06-12",10525.5,10525.5,9745.83,9810.8,224120],["2009-06-15",9356.0,9356.0,9356.0,9356.0,97770],["2009-06-16",8901.19,8901.19,8901.19,8901.19,34560],["2009-06-17",8511.36,8511.36,8511.36,8511.36,24370],["2009-06-18",8901.19,8901.19,8186.5,8511.36,236330],["2009-06-19",8511.36,8706.27,8121.52,8121.52,146160],["2009-06-22",7796.66,7926.61,7731.69,7731.69,156920],["2009-06-23",7406.83,7406.83,7406.83,7406.83,21270],["2009-06-24",7406.83,7731.69,7406.83,7731.69,170970],["2009-06-25",8056.55,8056.55,7601.75,7666.72,97560],["2009-06-26",7666.72,7796.66,7341.86,7601.75,61550],["2009-06-29",7666.72,7666.72,7276.89,7276.89,41430],["2009-06-30",7211.91,7211.91,6952.02,6952.02,110010],["2009-07-01",6627.16,6692.14,6627.16,6627.16,40410],["2009-07-02",6627.16,6952.02,6432.25,6822.08,98990],["2009-07-03",6822.08,7146.94,6822.08,7146.94,49480],["2009-07-06",7471.8,7471.8,7471.8,7471.8,42770],["2009-07-07",7796.66,7796.66,7731.69,7796.66,156010],["2009-07-08",7796.66,8186.5,7731.69,8056.55,134070],["2009-07-09",7796.66,8056.55,7731.69,7861.64,57250],["2009-07-10",7666.72,7666.72,7471.8,7536.77,85950],["2009-07-13",7536.77,7536.77,7211.91,7211.91,59100],["2009-07-14",7276.89,7276.89,6887.05,7017.0,42720],["2009-07-15",7211.91,7341.86,7081.97,7211.91,23220],["2009-07-16",7536.77,7536.77,7146.94,7341.86,17380],["2009-07-17",7017.0,7406.83,7017.0,7276.89,15540],["2009-07-20",7017.0,7017.0,6952.02,6952.02,34280],["2009-07-21",6952.02,7017.0,6887.05,6952.02,26980],["2009-07-22",7081.97,7081.97,6952.02,7017.0,30580],["2009-07-23",6757.11,7146.94,6757.11,7146.94,25660],["2009-07-24",7471.8,7471.8,7471.8,7471.8,32640],["2009-07-27",7796.66,7796.66,7536.77,7796.66,144310],["2009-07-28",7471.8,7731.69,7406.83,7406.83,40330],["2009-07-29",7276.89,7601.75,7276.89,7276.89,25080],["2009-07-30",7536.77,7601.75,7536.77,7601.75,150310],["2009-07-31",7926.61,7926.61,7926.61,7926.61,48270],["2009-08-03",8316.44,8316.44,7926.61,8056.55,327460],["2009-08-04",7991.58,8121.52,7926.61,7926.61,92010],["2009-08-05",7861.64,7926.61,7731.69,7796.66,94450],["2009-08-06",7796.66,8121.52,7796.66,7861.64,116530],["2009-08-07",7731.69,7926.61,7731.69,7861.64,112980],["2009-08-10",7861.64,8186.5,7861.64,7991.58,75090],["2009-08-11",7991.58,8121.52,7926.61,8121.52,170250],["2009-08-12",8186.5,8251.47,7991.58,7991.58,97490],["2009-08-13",8251.47,8381.41,8121.52,8381.41,193690],["2009-08-14",8381.41,8381.41,8121.52,8121.52,146490],["2009-08-17",7926.61,8121.52,7861.64,7926.61,50380],["2009-08-18",7731.69,8121.52,7731.69,7991.58,55890],["2009-08-19",7991.58,8121.52,7991.58,8056.55,84510],["2009-08-20",8121.52,8121.52,7991.58,8056.55,76070],["2009-08-21",8056.55,8381.41,8056.55,8056.55,178490],["2009-08-24",8186.5,8186.5,7991.58,8056.55,94910],["2009-08-25",8121.52,8121.52,7861.64,7991.58,54210],["2009-08-26",7926.61,8056.55,7861.64,8056.55,112100],["2009-08-27",8121.52,8381.41,8056.55,8316.44,93950],["2009-08-28",8381.41,8706.27,8316.44,8706.27,379880],["2009-08-31",9096.11,9096.11,8836.22,8836.22,257640],["2009-09-01",8576.33,8641.3,8446.38,8576.33,205290],["2009-09-03",8316.44,8641.3,8316.44,8641.3,103140],["2009-09-04",8901.19,9031.13,8576.33,8641.3,337610],["2009-09-07",8771.25,8771.25,8316.44,8576.33,167910],["2009-09-08",8771.25,8836.22,8511.36,8706.27,178720],["2009-09-09",9096.11,9096.11,8966.16,9096.11,398190],["2009-09-10",9550.91,9550.91,9356.0,9550.91,775810],["2009-09-11",9550.91,9615.88,9096.11,9226.05,234280],["2009-09-14",9096.11,9226.05,8966.16,9226.05,197480],["2009-09-15",9096.11,9096.11,8836.22,8901.19,194970],["2009-09-16",8901.19,8966.16,8771.25,8771.25,195750],["2009-09-17",8901.19,8901.19,8706.27,8771.25,150250],["2009-09-18",8706.27,8836.22,8706.27,8771.25,108670],["2009-09-21",8771.25,8901.19,8771.25,8771.25,147950],["2009-09-22",8966.16,9161.08,8836.22,9161.08,163750],["2009-09-23",9356.0,9356.0,8901.19,8901.19,182590],["2009-09-24",8901.19,8901.19,8706.27,8706.27,122040],["2009-09-25",8771.25,8836.22,8641.3,8836.22,96260],["2009-09-28",8836.22,8901.19,8576.33,8641.3,167380],["2009-09-29",8771.25,8771.25,8576.33,8706.27,160130],["2009-09-30",8836.22,9096.11,8706.27,9096.11,220330],["2009-10-01",9096.11,9291.02,8836.22,8836.22,221190],["2009-10-02",8576.33,8771.25,8511.36,8771.25,172630],["2009-10-05",8966.16,8966.16,8641.3,8771.25,121690],["2009-10-06",8901.19,8901.19,8641.3,8706.27,75880],["2009-10-07",8706.27,8836.22,8641.3,8641.3,174230],["2009-10-08",8641.3,8771.25,8511.36,8771.25,113940],["2009-10-09",8771.25,8836.22,8706.27,8771.25,169870],["2009-10-12",8966.16,9161.08,8966.16,9161.08,311990],["2009-10-13",9291.02,9291.02,8901.19,9031.13,193760],["2009-10-14",9031.13,9420.97,8966.16,9356.0,291010],["2009-10-15",9810.8,9810.8,9810.8,9810.8,179980],["2009-10-16",10265.61,10265.61,10265.61,10265.61,101880],["2009-10-19",10720.41,10720.41,10720.41,10720.41,67130],["2009-10-20",11240.19,11240.19,11240.19,11240.19,28040],["2009-10-21",11759.97,11759.97,11240.19,11759.97,984560],["2009-10-22",11889.91,11889.91,11370.13,11694.99,566810],["2009-10-23",12279.74,12279.74,11110.24,11110.24,588550],["2009-10-26",11175.22,11435.11,10915.33,10915.33,239140],["2009-10-27",10655.44,10915.33,10395.55,10395.55,268090],["2009-10-28",10395.55,10850.36,10070.69,10070.69,315650],["2009-10-29",9745.83,10070.69,9615.88,9745.83,350310],["2009-10-30",10200.63,10200.63,10200.63,10200.63,21190],["2009-11-02",10655.44,10655.44,10525.5,10655.44,521610],["2009-11-03",11110.24,11175.22,10590.47,11175.22,593260],["2009-11-04",11305.16,11435.11,10655.44,10720.41,213640],["2009-11-05",10785.38,10915.33,10330.58,10785.38,115780],["2009-11-06",10915.33,10980.3,10395.55,10395.55,238880],["2009-11-09",10005.72,10070.69,9875.77,9875.77,148930],["2009-11-10",10070.69,10135.66,9420.97,9550.91,161850],["2009-11-11",9550.91,9745.83,9226.05,9745.83,113150],["2009-11-12",9745.83,9940.75,9745.83,9745.83,109470],["2009-11-13",9420.97,9940.75,9420.97,9745.83,125480],["2009-11-16",9745.83,10070.69,9745.83,9810.8,120340],["2009-11-17",9875.77,9940.75,9615.88,9615.88,129030],["2009-11-18",9550.91,9745.83,9356.0,9745.83,112130],["2009-11-19",9745.83,9940.75,9680.86,9875.77,137790],["2009-11-20",9875.77,10330.58,9875.77,10330.58,327510],["2009-11-23",10395.55,10720.41,10200.63,10265.61,239780],["2009-11-24",10395.55,10395.55,9810.8,9810.8,801550],["2009-11-25",10005.72,10005.72,9356.0,9356.0,202600],["2009-11-26",8901.19,8966.16,8901.19,8901.19,111140],["2009-11-27",8511.36,9291.02,8511.36,8901.19,201750],["2009-11-30",8901.19,9291.02,8836.22,8966.16,105340],["2009-12-01",9226.05,9356.0,9226.05,9226.05,193710],["2009-12-02",9226.05,9226.05,8771.25,8771.25,93740],["2009-12-03",8511.36,9096.11,8511.36,8901.19,48330],["2009-12-04",8966.16,9096.11,8901.19,8966.16,57000],["2009-12-07",8966.16,9161.08,8966.16,9096.11,92700],["2009-12-08",8836.22,8901.19,8641.3,8641.3,40250],["2009-12-09",8316.44,8446.38,8251.47,8251.47,90040],["2009-12-10",8121.52,8251.47,7861.64,7861.64,118090],["2009-12-11",7601.75,7796.66,7471.8,7471.8,74720],["2009-12-14",7471.8,7796.66,7471.8,7796.66,81550],["2009-12-15",8056.55,8056.55,7601.75,7601.75,46640],["2009-12-16",7406.83,7406.83,7276.89,7276.89,52080],["2009-12-17",6952.02,7536.77,6952.02,6952.02,91070],["2009-12-18",6952.02,7276.89,6952.02,7276.89,62910],["2009-12-21",7601.75,7601.75,7406.83,7601.75,41510],["2009-12-22",7601.75,7796.66,7601.75,7601.75,58260],["2009-12-23",7601.75,7731.69,7601.75,7666.72,52810],["2009-12-24",7536.77,7926.61,7536.77,7926.61,56400],["2009-12-25",8121.52,8316.44,7861.64,8316.44,120490],["2009-12-28",8316.44,8446.38,7991.58,8316.44,62260],["2009-12-29",8056.55,8316.44,8056.55,8316.44,69460],["2009-12-30",8316.44,8446.38,8186.5,8446.38,65750],["2009-12-31",8446.38,8576.33,8316.44,8511.36,101290],["2010-01-04",8641.3,8901.19,8641.3,8901.19,80470],["2010-01-05",9226.05,9291.02,8836.22,8966.16,83000],["2010-01-06",8706.27,8966.16,8576.33,8706.27,99590],["2010-01-07",8706.27,8901.19,8641.3,8836.22,99480],["2010-01-08",9031.13,9031.13,8446.38,8446.38,83420],["2010-01-11",8446.38,8446.38,8251.47,8316.44,62640],["2010-01-12",8251.47,8316.44,7991.58,7991.58,96380],["2010-01-13",7861.64,8316.44,7666.72,8316.44,40520],["2010-01-14",8316.44,8446.38,8316.44,8316.44,41460],["2010-01-15",8316.44,8316.44,7991.58,8121.52,32410],["2010-01-18",8121.52,8121.52,7731.69,7731.69,75230],["2010-01-19",7731.69,7926.61,7666.72,7796.66,23250],["2010-01-20",7796.66,7991.58,7666.72,7926.61,41550],["2010-01-21",7601.75,7796.66,7536.77,7536.77,47320],["2010-01-22",7536.77,7536.77,7276.89,7341.86,19960],["2010-01-25",7536.77,7536.77,7211.91,7536.77,17480],["2010-01-26",7731.69,7861.64,7601.75,7861.64,50080],["2010-01-27",7536.77,7861.64,7536.77,7861.64,17130],["2010-01-28",7861.64,7861.64,7471.8,7731.69,17230],["2010-01-29",7536.77,7796.66,7471.8,7796.66,10150],["2010-02-01",7926.61,8056.55,7796.66,7926.61,65670],["2010-02-02",8316.44,8316.44,8186.5,8316.44,147430],["2010-02-03",8641.3,8641.3,8316.44,8576.33,143480],["2010-02-04",8316.44,8576.33,8251.47,8316.44,79550],["2010-02-05",8121.52,8381.41,7991.58,8056.55,168170],["2010-02-08",8056.55,8316.44,7731.69,8056.55,64550],["2010-02-09",7861.64,7926.61,7796.66,7861.64,52210],["2010-02-10",7861.64,8056.55,7861.64,8056.55,4640],["2010-02-11",7926.61,8121.52,7796.66,7861.64,87990],["2010-02-12",8056.55,8056.55,7861.64,7991.58,30580],["2010-02-22",8186.5,8186.5,7861.64,7861.64,26140],["2010-02-23",7861.64,7861.64,7471.8,7601.75,88640],["2010-02-24",7601.75,7601.75,7536.77,7601.75,71660],["2010-02-25",7666.72,7731.69,7601.75,7601.75,17770],["2010-02-26",7601.75,7731.69,7601.75,7731.69,62530],["2010-03-01",7731.69,7991.58,7731.69,7796.66,97750],["2010-03-02",7796.66,7796.66,7731.69,7796.66,61240],["2010-03-03",7861.64,7861.64,7731.69,7861.64,43780],["2010-03-04",7926.61,8056.55,7796.66,7926.61,168980],["2010-03-05",7991.58,8316.44,7861.64,8316.44,184790],["2010-03-08",8706.27,8706.27,8706.27,8706.27,52510],["2010-03-09",9096.11,9096.11,8836.22,9096.11,1108390],["2010-03-10",9096.11,9226.05,8706.27,9031.13,300200],["2010-03-11",8836.22,9096.11,8706.27,8771.25,183880],["2010-03-12",9031.13,9161.08,8966.16,9161.08,457930],["2010-03-15",9485.94,9615.88,9291.02,9485.94,520090],["2010-03-16",9485.94,9485.94,9031.13,9031.13,194970],["2010-03-17",8966.16,8966.16,8641.3,8641.3,348230],["2010-03-18",8641.3,8836.22,8641.3,8836.22,170270],["2010-03-19",8771.25,9031.13,8771.25,8966.16,144800],["2010-03-22",8966.16,8966.16,8641.3,8706.27,243410],["2010-03-23",8576.33,8771.25,8511.36,8511.36,178400],["2010-03-24",8706.27,8901.19,8511.36,8901.19,378190],["2010-03-25",8836.22,8836.22,8511.36,8511.36,218370],["2010-03-26",8511.36,8706.27,8446.38,8576.33,94150],["2010-03-29",8576.33,8641.3,8446.38,8576.33,67330],["2010-03-30",8576.33,8901.19,8576.33,8706.27,434730],["2010-03-31",8706.27,8901.19,8641.3,8706.27,349240],["2010-04-01",8771.25,8771.25,8641.3,8771.25,147140],["2010-04-02",9161.08,9161.08,9161.08,9161.08,223170],["2010-04-05",9615.88,9615.88,9356.0,9615.88,1167140],["2010-04-06",9680.86,9745.83,9356.0,9615.88,425200],["2010-04-07",9356.0,9550.91,9226.05,9356.0,293450],["2010-04-08",9356.0,9615.88,9226.05,9291.02,319100],["2010-04-09",9550.91,9550.91,9291.02,9291.02,329610],["2010-04-12",9291.02,9291.02,9291.02,9291.02,292390],["2010-04-13",9420.97,9550.91,9226.05,9291.02,259970],["2010-04-14",9420.97,9420.97,9161.08,9226.05,111630],["2010-04-15",9356.0,9356.0,9096.11,9226.05,159720],["2010-04-16",9680.86,9680.86,9615.88,9680.86,374180],["2010-04-19",10135.66,10135.66,9745.83,10070.69,1154630],["2010-04-20",9810.8,9875.77,9615.88,9615.88,2023310],["2010-04-21",9745.83,9810.8,9615.88,9745.83,358030],["2010-04-22",9680.86,9810.8,9485.94,9550.91,277920],["2010-04-26",9485.94,9680.86,9485.94,9485.94,170540],["2010-04-27",9420.97,9550.91,9356.0,9356.0,364410],["2010-04-28",9226.05,9745.83,9226.05,9550.91,769010],["2010-04-29",9745.83,9745.83,9550.91,9680.86,217650],["2010-05-04",10005.72,10005.72,9810.8,9875.77,318570],["2010-05-05",9745.83,9810.8,9615.88,9615.88,240000],["2010-05-06",9745.83,9875.77,9615.88,9875.77,443570],["2010-05-07",9745.83,10070.69,9550.91,10005.72,951190],["2010-05-10",10460.52,10460.52,10200.63,10460.52,960570],["2010-05-11",10980.3,10980.3,10200.63,10330.58,373530],["2010-05-12",10005.72,10070.69,9875.77,9875.77,333710],["2010-05-13",9875.77,9940.75,9550.91,9550.91,365380],["2010-05-14",9745.83,9745.83,9356.0,9485.94,202340],["2010-05-17",9745.83,9745.83,9161.08,9226.05,466520],["2010-05-18",9226.05,9356.0,9161.08,9161.08,163440],["2010-05-19",9226.05,9226.05,8771.25,8771.25,269270],["2010-05-20",8381.41,8771.25,8381.41,8771.25,472300],["2010-05-21",8381.41,8576.33,8381.41,8381.41,256240],["2010-05-24",8381.41,8641.3,8186.5,8446.38,134030],["2010-05-25",8316.44,8511.36,8316.44,8316.44,186390],["2010-05-26",8446.38,8706.27,8316.44,8576.33,190400],["2010-05-27",8446.38,8576.33,8381.41,8381.41,270640],["2010-05-28",8771.25,8771.25,8641.3,8771.25,275690],["2010-05-31",8771.25,8836.22,8511.36,8576.33,127390],["2010-06-01",8641.3,8771.25,8446.38,8771.25,172930],["2010-06-02",8641.3,8836.22,8576.33,8771.25,155060],["2010-06-03",9031.13,9031.13,8836.22,8901.19,201040],["2010-06-04",9291.02,9291.02,9291.02,9291.02,180850],["2010-06-07",9291.02,9550.91,8901.19,8901.19,398290],["2010-06-08",8706.27,9096.11,8706.27,9096.11,198780],["2010-06-09",9096.11,9096.11,8901.19,8901.19,279320],["2010-06-10",8966.16,9122.1,8966.16,9122.1,199410],["2010-06-11",9278.03,9278.03,9122.1,9122.1,202740],["2010-06-14",9200.06,9511.93,9200.06,9511.93,332970],["2010-06-15",9667.86,9667.86,9511.93,9667.86,347320],["2010-06-16",9823.8,9823.8,9278.03,9511.93,153950],["2010-06-17",9433.96,9589.9,9356.0,9511.93,223180],["2010-06-18",9511.93,9589.9,9356.0,9433.96,134860],["2010-06-21",9511.93,9667.86,9433.96,9667.86,256680],["2010-06-22",9667.86,9667.86,9433.96,9433.96,138950],["2010-06-23",9356.0,9511.93,9356.0,9433.96,150190],["2010-06-24",9433.96,9589.9,9433.96,9433.96,119850],["2010-06-25",9356.0,9433.96,9278.03,9278.03,146580],["2010-06-28",9278.03,9433.96,9200.06,9278.03,89870],["2010-06-29",9278.03,9356.0,9122.1,9122.1,235000],["2010-06-30",8966.16,9122.1,8888.2,8966.16,263940],["2010-07-01",9044.13,9044.13,8810.23,8966.16,162250],["2010-07-02",8966.16,9044.13,8966.16,9044.13,131840],["2010-07-05",9044.13,9044.13,8966.16,8966.16,75210],["2010-07-06",9044.13,9044.13,8810.23,8966.16,105720],["2010-07-07",8966.16,9044.13,8810.23,8888.2,103050],["2010-07-08",9044.13,9044.13,8810.23,8888.2,156340],["2010-07-09",9044.13,9044.13,8888.2,9044.13,194240],["2010-07-12",9122.1,9433.96,9122.1,9433.96,369920],["2010-07-13",9589.9,9667.86,9433.96,9511.93,172380],["2010-07-14",9667.86,9667.86,9200.06,9200.06,157640],["2010-07-15",9278.03,9278.03,9122.1,9200.06,100690],["2010-07-16",9122.1,9278.03,9122.1,9122.1,146310],["2010-07-19",9200.06,9356.0,9122.1,9356.0,176790],["2010-07-20",9356.0,9511.93,9200.06,9278.03,229250],["2010-07-21",9433.96,9667.86,9356.0,9667.86,1166460],["2010-07-22",10135.66,10135.66,9511.93,9589.9,464760],["2010-07-23",9589.9,9589.9,9433.96,9433.96,114060],["2010-07-26",9511.93,9589.9,9356.0,9356.0,93000],["2010-07-27",9356.0,9433.96,9122.1,9122.1,324060],["2010-07-28",9122.1,9122.1,8810.23,8888.2,321810],["2010-07-29",8888.2,9122.1,8810.23,8888.2,163500],["2010-07-30",8888.2,9122.1,8888.2,8888.2,106470],["2010-08-02",8888.2,9278.03,8888.2,9044.13,236340],["2010-08-03",9044.13,9122.1,8888.2,9044.13,135890],["2010-08-04",8966.16,8966.16,8732.26,8810.23,181060],["2010-08-05",8966.16,8966.16,8732.26,8732.26,128720],["2010-08-06",8732.26,8732.26,8576.33,8576.33,149800],["2010-08-09",8576.33,8576.33,8186.5,8264.46,246350],["2010-08-10",8186.5,8186.5,7874.63,7952.6,309190],["2010-08-11",7952.6,8186.5,7796.66,8030.56,163500],["2010-08-12",7874.63,7874.63,7640.73,7640.73,228940],["2010-08-13",7562.76,7874.63,7562.76,7796.66,158890],["2010-08-16",7952.6,8186.5,7874.63,8108.53,230390],["2010-08-17",7952.6,8108.53,7796.66,7952.6,157050],["2010-08-18",7952.6,7952.6,7718.7,7718.7,123500],["2010-08-19",7718.7,7874.63,7640.73,7796.66,173250],["2010-08-20",7796.66,7796.66,7640.73,7796.66,135110],["2010-08-23",7718.7,7796.66,7718.7,7718.7,46050],["2010-08-24",7640.73,7640.73,7406.83,7406.83,256480],["2010-08-25",7250.9,7250.9,7094.96,7094.96,139800],["2010-08-26",7094.96,7172.93,6861.06,7017.0,112780],["2010-08-27",7017.0,7094.96,6783.1,6939.03,98050],["2010-08-30",7250.9,7250.9,7250.9,7250.9,140770],["2010-08-31",7406.83,7562.76,7250.9,7484.8,230620],["2010-09-01",7484.8,7640.73,7328.86,7562.76,302300],["2010-09-06",7718.7,7874.63,7718.7,7874.63,288230],["2010-09-07",7796.66,7874.63,7640.73,7718.7,216400],["2010-09-08",7562.76,7718.7,7484.8,7562.76,129320],["2010-09-09",7562.76,7796.66,7562.76,7718.7,269950],["2010-09-10",7640.73,7718.7,7406.83,7406.83,194430],["2010-09-13",7328.86,7484.8,7172.93,7250.9,100230],["2010-09-14",7250.9,7406.83,7250.9,7328.86,113510],["2010-09-15",7328.86,7406.83,7172.93,7172.93,84690],["2010-09-16",7328.86,7328.86,7172.93,7250.9,97150],["2010-09-17",7406.83,7484.8,7328.86,7484.8,134740],["2010-09-20",7640.73,7640.73,7484.8,7484.8,151760],["2010-09-21",7640.73,7640.73,7250.9,7250.9,57880],["2010-09-22",7328.86,7328.86,7250.9,7328.86,199970],["2010-09-23",7328.86,7328.86,7172.93,7328.86,91150],["2010-09-24",7328.86,7328.86,7172.93,7250.9,69490],["2010-09-27",7094.96,7328.86,7094.96,7328.86,152450],["2010-09-28",7328.86,7406.83,7172.93,7172.93,85420],["2010-09-29",7172.93,7172.93,7094.96,7094.96,55250],["2010-09-30",7094.96,7172.93,7017.0,7094.96,93690],["2010-10-01",7094.96,7172.93,7017.0,7094.96,64650],["2010-10-04",7094.96,7094.96,6861.06,6861.06,177490],["2010-10-05",6861.06,6861.06,6627.16,6783.1,115520],["2010-10-06",6861.06,7017.0,6861.06,6939.03,99670],["2010-10-07",6939.03,7017.0,6861.06,6861.06,93580],["2010-10-08",6861.06,7017.0,6861.06,6861.06,134080],["2010-10-11",6861.06,6861.06,6861.06,6861.06,45280],["2010-10-12",6861.06,6861.06,6705.13,6783.1,53140],["2010-10-13",6705.13,6783.1,6705.13,6783.1,44600],["2010-10-14",6783.1,6861.06,6705.13,6705.13,51640],["2010-10-15",6627.16,6705.13,6627.16,6627.16,64530],["2010-10-18",6627.16,6627.16,6549.2,6549.2,74140],["2010-10-19",6471.23,6627.16,6471.23,6549.2,80180],["2010-10-20",6549.2,6549.2,6315.3,6315.3,95860],["2010-10-21",6393.26,6393.26,6237.33,6237.33,80610],["2010-10-22",6315.3,6315.3,6159.36,6159.36,53220],["2010-10-25",6003.43,6159.36,5925.46,6003.43,122280],["2010-10-26",6159.36,6237.33,6159.36,6237.33,73030],["2010-10-27",6315.3,6393.26,6237.33,6237.33,45650],["2010-10-28",6237.33,6315.3,6159.36,6159.36,60570],["2010-10-29",6159.36,6315.3,6159.36,6237.33,67860],["2010-11-01",6237.33,6315.3,6159.36,6237.33,63800],["2010-11-02",6237.33,6237.33,6159.36,6159.36,55550],["2010-11-03",6159.36,6159.36,6003.43,6003.43,145220],["2010-11-04",6003.43,6159.36,6003.43,6081.4,44820],["2010-11-05",6159.36,6315.3,6159.36,6237.33,122730],["2010-11-08",6237.33,6237.33,6003.43,6159.36,21620],["2010-11-09",6159.36,6159.36,5925.46,5925.46,214460],["2010-11-10",5847.5,5925.46,5769.53,5769.53,142410],["2010-11-11",5691.56,5691.56,5535.63,5613.6,76760],["2010-11-12",5535.63,5535.63,5379.7,5379.7,152810],["2010-11-15",5301.73,5301.73,5145.8,5145.8,159540],["2010-11-16",4989.86,5067.83,4911.9,4911.9,212270],["2010-11-17",4833.93,5145.8,4833.93,5145.8,121890],["2010-11-18",5301.73,5379.7,5301.73,5379.7,213910],["2010-11-19",5535.63,5535.63,5301.73,5301.73,220710],["2010-11-22",5067.83,5223.76,5067.83,5145.8,108050],["2010-11-23",5145.8,5301.73,5145.8,5301.73,64850],["2010-11-24",5145.8,5301.73,5145.8,5223.76,49180],["2010-11-25",5223.76,5457.66,5223.76,5301.73,101770],["2010-11-26",5457.66,5457.66,5223.76,5457.66,147200],["2010-11-29",5301.73,5535.63,5301.73,5535.63,98650],["2010-11-30",5691.56,5769.53,5613.6,5769.53,240020],["2010-12-01",5925.46,5925.46,5691.56,5847.5,213380],["2010-12-02",5691.56,6081.4,5691.56,6081.4,339520],["2010-12-03",6315.3,6315.3,6315.3,6315.3,57950],["2010-12-06",6627.16,6627.16,6315.3,6627.16,340520],["2010-12-07",6627.16,6939.03,6549.2,6549.2,720570],["2010-12-08",6393.26,6627.16,6237.33,6237.33,404520],["2010-12-09",6159.36,6549.2,6081.4,6549.2,226070],["2010-12-10",6471.23,6861.06,6471.23,6861.06,225580],["2010-12-13",7094.96,7172.93,7017.0,7172.93,417350],["2010-12-14",6939.03,7094.96,6861.06,6861.06,377900],["2010-12-15",6705.13,6939.03,6549.2,6549.2,317950],["2010-12-16",6549.2,6861.06,6471.23,6861.06,613670],["2010-12-17",7017.0,7017.0,6705.13,6861.06,93650],["2010-12-20",6861.06,6939.03,6627.16,6627.16,159660],["2010-12-21",6549.2,6705.13,6393.26,6549.2,182340],["2010-12-22",6549.2,6627.16,6315.3,6315.3,304750],["2010-12-23",6237.33,6471.23,6159.36,6237.33,129430],["2010-12-24",6081.4,6471.23,6081.4,6315.3,112830],["2010-12-27",6315.3,6393.26,6237.33,6315.3,58500],["2010-12-28",6237.33,6549.2,6237.33,6471.23,79370],["2010-12-29",6471.23,6549.2,6237.33,6237.33,77110],["2010-12-30",6315.3,6393.26,6237.33,6237.33,114260],["2010-12-31",6159.36,6471.23,6159.36,6315.3,118280],["2011-01-04",6471.23,6471.23,6393.26,6471.23,66650],["2011-01-05",6471.23,6549.2,6237.33,6237.33,175870],["2011-01-06",6393.26,6393.26,6237.33,6315.3,62010],["2011-01-07",6315.3,6393.26,6315.3,6315.3,39830],["2011-01-10",6237.33,6237.33,6159.36,6159.36,43580],["2011-01-11",6237.33,6237.33,5925.46,6003.43,129370],["2011-01-12",6003.43,6159.36,5925.46,6081.4,110090],["2011-01-13",6159.36,6237.33,6081.4,6081.4,60310],["2011-01-14",6081.4,6237.33,6003.43,6159.36,70630],["2011-01-17",6159.36,6315.3,6159.36,6159.36,81050],["2011-01-18",6159.36,6159.36,6003.43,6003.43,110530],["2011-01-19",6081.4,6159.36,6003.43,6003.43,37280],["2011-01-20",5925.46,6081.4,5925.46,5925.46,89720],["2011-01-21",6003.43,6081.4,5925.46,6003.43,62340],["2011-01-24",5925.46,5925.46,5847.5,5847.5,77510],["2011-01-25",5847.5,5847.5,5691.56,5769.53,84180],["2011-01-26",5769.53,5847.5,5691.56,5769.53,51700],["2011-01-27",5847.5,5925.46,5847.5,5847.5,38930],["2011-01-28",5847.5,6081.4,5847.5,5925.46,177570],["2011-02-08",6081.4,6081.4,5925.46,5925.46,33820],["2011-02-09",6081.4,6081.4,5925.46,5925.46,62800],["2011-02-10",5925.46,6003.43,5847.5,5925.46,41120],["2011-02-11",5847.5,6003.43,5847.5,6003.43,52720],["2011-02-14",6003.43,6081.4,5847.5,5925.46,69870],["2011-02-15",6003.43,6003.43,5691.56,5769.53,156810],["2011-02-16",5769.53,5769.53,5535.63,5535.63,417700],["2011-02-17",5457.66,5613.6,5379.7,5379.7,78300],["2011-02-18",5457.66,5457.66,5223.76,5223.76,266920],["2011-02-21",5223.76,5223.76,4989.86,4989.86,130500],["2011-02-22",4833.93,4833.93,4755.96,4833.93,270570],["2011-02-23",4911.9,4989.86,4833.93,4833.93,86760],["2011-02-24",4833.93,4911.9,4678.0,4755.96,125350],["2011-02-25",4833.93,4911.9,4755.96,4911.9,75780],["2011-02-28",4989.86,5067.83,4755.96,4755.96,124890],["2011-03-01",4678.0,4833.93,4678.0,4833.93,24070],["2011-03-02",4755.96,4833.93,4600.03,4678.0,161160],["2011-03-03",4678.0,4678.0,4600.03,4678.0,41610],["2011-03-04",4678.0,4755.96,4678.0,4678.0,62590],["2011-03-07",4678.0,4678.0,4522.06,4600.03,27500],["2011-03-08",4600.03,4755.96,4600.03,4755.96,157670],["2011-03-09",4755.96,4833.93,4522.06,4678.0,187890],["2011-03-10",4911.9,4911.9,4911.9,4911.9,158010],["2011-03-11",5145.8,5145.8,5067.83,5145.8,235180],["2011-03-14",5301.73,5301.73,4911.9,4911.9,429850],["2011-03-15",4833.93,4911.9,4755.96,4833.93,347900],["2011-03-16",4833.93,4989.86,4833.93,4989.86,114210],["2011-03-17",4989.86,5067.83,4911.9,4911.9,91960],["2011-03-18",4911.9,5067.83,4833.93,5067.83,226380],["2011-03-21",5145.8,5145.8,4989.86,4989.86,333180],["2011-03-22",4911.9,5067.83,4833.93,4911.9,372500],["2011-03-23",4833.93,4989.86,4833.93,4911.9,222780],["2011-03-24",4911.9,4989.86,4833.93,4833.93,327220],["2011-03-25",4911.9,4911.9,4833.93,4911.9,171750],["2011-03-28",4989.86,4989.86,4833.93,4833.93,110000],["2011-03-29",4833.93,4911.9,4678.0,4833.93,211090],["2011-03-30",4755.96,4833.93,4678.0,4833.93,133740],["2011-03-31",4755.96,4833.93,4755.96,4755.96,265940],["2011-04-01",4755.96,4755.96,4678.0,4678.0,64050],["2011-04-04",4678.0,4678.0,4600.03,4600.03,180700],["2011-04-05",4600.03,4678.0,4522.06,4600.03,84770],["2011-04-06",4600.03,4755.96,4600.03,4755.96,128680],["2011-04-07",4755.96,4833.93,4678.0,4755.96,59010],["2011-04-08",4755.96,4833.93,4678.0,4755.96,115200],["2011-04-13",4755.96,4755.96,4678.0,4678.0,1642145],["2011-04-14",4678.0,4755.96,4678.0,4678.0,137460],["2011-04-15",4678.0,4678.0,4522.06,4522.06,240630],["2011-04-18",4444.1,4522.06,4366.13,4444.1,104270],["2011-04-19",4366.13,4522.06,4288.16,4288.16,253120],["2011-04-20",4210.2,4366.13,4210.2,4210.2,177480],["2011-04-21",4288.16,4288.16,4132.23,4132.23,108650],["2011-04-22",4132.23,4210.2,3976.3,3976.3,147770],["2011-04-25",4054.26,4132.23,3976.3,4132.23,497220],["2011-04-26",4132.23,4210.2,3976.3,3976.3,163750],["2011-04-27",4054.26,4132.23,3898.33,4054.26,165370],["2011-04-28",4132.23,4132.23,3976.3,4054.26,117290],["2011-04-29",4054.26,4054.26,3976.3,3976.3,163920],["2011-05-04",3976.3,4054.26,3898.33,3898.33,85310],["2011-05-05",3898.33,3976.3,3898.33,3898.33,233180],["2011-05-06",3898.33,4054.26,3898.33,4054.26,411660],["2011-05-09",4132.23,4210.2,4054.26,4132.23,112950],["2011-05-10",4054.26,4210.2,4054.26,4132.23,113000],["2011-05-11",4132.23,4132.23,4054.26,4054.26,91100],["2011-05-12",4054.26,4132.23,3976.3,4054.26,150730],["2011-05-13",4054.26,4132.23,4054.26,4054.26,141570],["2011-05-16",4132.23,4132.23,3976.3,4054.26,87040],["2011-05-17",3976.3,4054.26,3898.33,3976.3,92810],["2011-05-18",3976.3,3976.3,3820.36,3976.3,126110],["2011-05-19",3976.3,3976.3,3898.33,3976.3,29760],["2011-05-20",3976.3,3976.3,3898.33,3898.33,72840],["2011-05-23",3820.36,3976.3,3742.4,3742.4,220370],["2011-05-24",3742.4,3742.4,3586.46,3586.46,190270],["2011-05-25",3508.5,3508.5,3430.53,3430.53,177420],["2011-05-26",3274.6,3586.46,3274.6,3586.46,387610],["2011-05-27",3586.46,3742.4,3508.5,3664.43,98600],["2011-05-30",3664.43,3664.43,3508.5,3508.5,44070],["2011-05-31",3352.57,3508.5,3352.57,3430.53,105810],["2011-06-01",3352.57,3586.46,3352.57,3586.46,60510],["2011-06-02",3586.46,3742.4,3586.46,3742.4,389030],["2011-06-03",3820.36,3898.33,3586.46,3742.4,240820],["2011-06-06",3742.4,3742.4,3586.46,3586.46,117810],["2011-06-07",3664.43,3742.4,3586.46,3742.4,100450],["2011-06-08",3742.4,3742.4,3586.46,3586.46,132540],["2011-06-09",3586.46,3742.4,3508.5,3742.4,85830],["2011-06-10",3742.4,3898.33,3742.4,3820.36,388140],["2011-06-13",3820.36,3976.3,3820.36,3976.3,400740],["2011-06-14",4132.23,4132.23,3976.3,4132.23,860900],["2011-06-15",4054.26,4132.23,3976.3,3976.3,261290],["2011-06-16",4132.23,4132.23,4054.26,4132.23,597080],["2011-06-17",4288.16,4288.16,4210.2,4288.16,1072410],["2011-06-20",4366.13,4444.1,4288.16,4288.16,717260],["2011-06-21",4288.16,4444.1,4210.2,4366.13,237220],["2011-06-22",4366.13,4366.13,4210.2,4210.2,326280],["2011-06-23",4132.23,4132.23,4054.26,4054.26,320330],["2011-06-24",4132.23,4210.2,4132.23,4210.2,416820],["2011-06-27",4288.16,4366.13,4288.16,4366.13,511110],["2011-06-28",4366.13,4366.13,4210.2,4210.2,308770],["2011-06-29",4210.2,4210.2,4054.26,4132.23,120530],["2011-06-30",4132.23,4210.2,4054.26,4054.26,100480],["2011-07-01",4054.26,4132.23,3898.33,3976.3,326850],["2011-07-04",4054.26,4054.26,3898.33,4054.26,50770],["2011-07-05",4132.23,4210.2,4054.26,4132.23,106990],["2011-07-06",4132.23,4132.23,3976.3,3976.3,16760],["2011-07-07",4054.26,4054.26,3976.3,3976.3,80700],["2011-07-08",3976.3,4054.26,3898.33,3976.3,22030],["2011-07-11",4054.26,4054.26,3898.33,3898.33,97730],["2011-07-12",3820.36,3898.33,3820.36,3820.36,125900],["2011-07-13",3898.33,3898.33,3820.36,3820.36,32010],["2011-07-14",3820.36,3976.3,3820.36,3976.3,174520],["2011-07-15",4054.26,4054.26,3898.33,3976.3,78350],["2011-07-18",3976.3,3976.3,3820.36,3820.36,56120],["2011-07-19",3898.33,3898.33,3820.36,3898.33,89570],["2011-07-20",3898.33,3976.3,3820.36,3976.3,55160],["2011-07-21",3976.3,3976.3,3898.33,3976.3,126160],["2011-07-22",3898.33,3976.3,3898.33,3898.33,37090],["2011-07-25",3898.33,3898.33,3820.36,3820.36,92890],["2011-07-26",3742.4,3898.33,3664.43,3742.4,140320],["2011-07-27",3742.4,3820.36,3664.43,3820.36,47500],["2011-07-28",3742.4,3820.36,3742.4,3820.36,85420],["2011-07-29",3820.36,3820.36,3664.43,3742.4,67080],["2011-08-01",3664.43,3742.4,3586.46,3586.46,140230],["2011-08-02",3586.46,3664.43,3508.5,3508.5,97270],["2011-08-03",3508.5,3508.5,3352.57,3430.53,74280],["2011-08-04",3430.53,3586.46,3430.53,3586.46,70700],["2011-08-05",3508.5,3742.4,3508.5,3664.43,85630],["2011-08-08",3664.43,3664.43,3508.5,3508.5,49770],["2011-08-09",3352.57,3508.5,3352.57,3352.57,191600],["2011-08-10",3430.53,3508.5,3352.57,3352.57,47780],["2011-08-11",3352.57,3352.57,3274.6,3352.57,63940],["2011-08-12",3430.53,3508.5,3352.57,3430.53,119750],["2011-08-15",3586.46,3586.46,3586.46,3586.46,55750],["2011-08-16",3742.4,3742.4,3742.4,3742.4,64080],["2011-08-17",3820.36,3820.36,3664.43,3820.36,284000],["2011-08-18",3820.36,3898.33,3742.4,3742.4,132510],["2011-08-19",3898.33,3898.33,3742.4,3820.36,356130],["2011-08-22",3742.4,3976.3,3742.4,3976.3,152840],["2011-08-23",3976.3,3976.3,3820.36,3820.36,207230],["2011-08-24",3976.3,3976.3,3820.36,3820.36,112990],["2011-08-25",3820.36,3898.33,3742.4,3898.33,147610],["2011-08-26",3898.33,3976.3,3820.36,3976.3,122950],["2011-08-29",3976.3,4132.23,3976.3,4054.26,196380],["2011-08-30",4132.23,4210.2,3976.3,4054.26,291510],["2011-08-31",4054.26,4054.26,3976.3,3976.3,183610],["2011-09-01",3976.3,4054.26,3898.33,4054.26,221900],["2011-09-05",3976.3,4054.26,3898.33,3898.33,157590],["2011-09-06",3898.33,3898.33,3742.4,3742.4,89880],["2011-09-07",3898.33,3898.33,3820.36,3898.33,189290],["2011-09-08",3976.3,4054.26,3898.33,3898.33,252360],["2011-09-09",3898.33,4054.26,3820.36,4054.26,625000],["2011-09-12",4132.23,4210.2,4132.23,4210.2,401250],["2011-09-13",4366.13,4366.13,4366.13,4366.13,78960],["2011-09-14",4522.06,4522.06,4444.1,4522.06,1004190],["2011-09-15",4522.06,4522.06,4366.13,4366.13,852440],["2011-09-16",4366.13,4366.13,4210.2,4210.2,338070],["2011-09-19",4054.26,4210.2,4054.26,4132.23,362030],["2011-09-20",4132.23,4132.23,3976.3,3976.3,466800],["2011-09-21",3898.33,4132.23,3898.33,4054.26,350700],["2011-09-22",4132.23,4210.2,3976.3,4132.23,175000],["2011-09-23",4054.26,4132.23,3976.3,4054.26,116170],["2011-09-26",4054.26,4054.26,3898.33,3898.33,270950],["2011-09-27",3898.33,4054.26,3898.33,3976.3,118290],["2011-09-28",4054.26,4132.23,3976.3,4054.26,104550],["2011-09-29",4054.26,4054.26,3898.33,3898.33,119540],["2011-09-30",3820.36,4054.26,3820.36,3898.33,128120],["2011-10-03",3976.3,3976.3,3742.4,3898.33,88940],["2011-10-04",3898.33,3898.33,3742.4,3742.4,75600],["2011-10-05",3898.33,3898.33,3820.36,3820.36,91720],["2011-10-06",3820.36,3976.3,3820.36,3898.33,133700],["2011-10-07",3820.36,3898.33,3820.36,3898.33,82270],["2011-10-10",3976.3,3976.3,3820.36,3820.36,78300],["2011-10-11",3898.33,3898.33,3820.36,3820.36,30940],["2011-10-12",3742.4,3898.33,3664.43,3664.43,503730],["2011-10-13",3586.46,3742.4,3508.5,3742.4,89440],["2011-10-14",3664.43,3820.36,3664.43,3742.4,38220],["2011-10-17",3664.43,3820.36,3586.46,3664.43,46940],["2011-10-18",3664.43,3664.43,3508.5,3508.5,150280],["2011-10-19",3586.46,3586.46,3430.53,3586.46,88790],["2011-10-20",3586.46,3664.43,3586.46,3586.46,11910],["2011-10-21",3508.5,3742.4,3508.5,3664.43,38160],["2011-10-24",3742.4,3820.36,3664.43,3664.43,81320],["2011-10-25",3664.43,3664.43,3586.46,3664.43,52550],["2011-10-26",3586.46,3664.43,3586.46,3586.46,73750],["2011-10-27",3742.4,3742.4,3586.46,3586.46,80000],["2011-10-28",3664.43,3742.4,3586.46,3742.4,130250],["2011-10-31",3820.36,3898.33,3742.4,3742.4,208300],["2011-11-01",3742.4,3742.4,3586.46,3586.46,141080],["2011-11-02",3508.5,3586.46,3508.5,3508.5,111220],["2011-11-03",3508.5,3664.43,3508.5,3664.43,33000],["2011-11-04",3742.4,3742.4,3508.5,3586.46,27650],["2011-11-07",3508.5,3586.46,3430.53,3430.53,32280],["2011-11-08",3508.5,3508.5,3352.57,3508.5,50630],["2011-11-09",3508.5,3586.46,3352.57,3430.53,52340],["2011-11-10",3352.57,3430.53,3274.6,3352.57,155780],["2011-11-11",3352.57,3430.53,3196.63,3352.57,179200],["2011-11-14",3352.57,3430.53,3196.63,3196.63,116630],["2011-11-15",3196.63,3274.6,3196.63,3196.63,61390],["2011-11-16",3196.63,3352.57,3196.63,3274.6,68730],["2011-11-17",3274.6,3274.6,3196.63,3196.63,20110],["2011-11-18",3196.63,3196.63,3040.7,3118.67,56580],["2011-11-21",3040.7,3118.67,3040.7,3040.7,74560],["2011-11-22",3040.7,3118.67,3040.7,3118.67,49740],["2011-11-23",3118.67,3196.63,3118.67,3196.63,26690],["2011-11-24",3118.67,3196.63,3040.7,3118.67,77290],["2011-11-25",3118.67,3196.63,3040.7,3118.67,32240],["2011-11-28",3196.63,3196.63,3040.7,3040.7,94690],["2011-11-29",3040.7,3118.67,3040.7,3118.67,38910],["2011-11-30",3040.7,3118.67,3040.7,3040.7,39120],["2011-12-01",3118.67,3118.67,3040.7,3040.7,47030],["2011-12-02",3040.7,3118.67,3040.7,3118.67,35130],["2011-12-05",3274.6,3274.6,3118.67,3274.6,170480],["2011-12-06",3430.53,3430.53,3274.6,3274.6,72440],["2011-12-07",3196.63,3196.63,3196.63,3196.63,33750],["2011-12-08",3196.63,3196.63,3118.67,3196.63,26900],["2011-12-09",3196.63,3196.63,3040.7,3118.67,34700],["2011-12-12",3040.7,3118.67,3040.7,3040.7,60120],["2011-12-13",3040.7,3040.7,2962.73,3040.7,40460],["2011-12-14",2962.73,3040.7,2962.73,2962.73,141130],["2011-12-15",2884.77,3040.7,2884.77,2884.77,91600],["2011-12-16",2884.77,2962.73,2884.77,2962.73,78870],["2011-12-19",3040.7,3040.7,2884.77,2884.77,23480],["2011-12-20",2962.73,2962.73,2806.8,2806.8,75440],["2011-12-21",2728.83,2884.77,2728.83,2728.83,64460],["2011-12-22",2728.83,2728.83,2650.87,2650.87,43250],["2011-12-23",2572.9,2650.87,2572.9,2572.9,58050],["2011-12-26",2494.93,2494.93,2494.93,2494.93,9200],["2011-12-27",2416.97,2416.97,2416.97,2416.97,19900],["2011-12-28",2339.0,2494.93,2339.0,2416.97,182960],["2011-12-29",2416.97,2416.97,2339.0,2339.0,90610],["2011-12-30",2339.0,2416.97,2261.03,2339.0,138360],["2012-01-03",2339.0,2416.97,2339.0,2416.97,21940],["2012-01-04",2416.97,2494.93,2339.0,2416.97,83650],["2012-01-05",2416.97,2416.97,2339.0,2416.97,70460],["2012-01-06",2416.97,2416.97,2339.0,2416.97,81640],["2012-01-09",2339.0,2416.97,2339.0,2416.97,60910],["2012-01-10",2494.93,2494.93,2494.93,2494.93,93870],["2012-01-11",2572.9,2572.9,2494.93,2572.9,86410],["2012-01-12",2572.9,2572.9,2494.93,2494.93,16540],["2012-01-13",2416.97,2494.93,2416.97,2416.97,151170],["2012-01-16",2416.97,2494.93,2416.97,2494.93,46480],["2012-01-17",2494.93,2494.93,2416.97,2494.93,22330],["2012-01-18",2494.93,2494.93,2416.97,2494.93,11820],["2012-01-19",2494.93,2572.9,2494.93,2572.9,191480],["2012-01-20",2572.9,2650.87,2572.9,2650.87,82400],["2012-01-30",2650.87,2728.83,2572.9,2728.83,28430],["2012-01-31",2650.87,2650.87,2650.87,2650.87,39780],["2012-02-01",2572.9,2572.9,2572.9,2572.9,2100],["2012-02-02",2494.93,2572.9,2494.93,2494.93,492270],["2012-02-03",2572.9,2572.9,2416.97,2494.93,219660],["2012-02-06",2416.97,2572.9,2416.97,2572.9,156190],["2012-02-07",2572.9,2650.87,2494.93,2572.9,110820],["2012-02-08",2572.9,2650.87,2572.9,2572.9,116240],["2012-02-09",2494.93,2572.9,2494.93,2494.93,110110],["2012-02-10",2494.93,2494.93,2416.97,2416.97,85940],["2012-02-13",2339.0,2416.97,2339.0,2339.0,58200],["2012-02-14",2416.97,2416.97,2339.0,2416.97,70400],["2012-02-15",2416.97,2416.97,2416.97,2416.97,13510],["2012-02-16",2416.97,2416.97,2339.0,2339.0,30620],["2012-02-17",2416.97,2416.97,2416.97,2416.97,48690],["2012-02-20",2494.93,2494.93,2416.97,2494.93,121640],["2012-02-21",2494.93,2494.93,2416.97,2416.97,146130],["2012-02-22",2416.97,2494.93,2339.0,2494.93,161960],["2012-02-23",2494.93,2572.9,2416.97,2572.9,319020],["2012-02-24",2650.87,2650.87,2572.9,2572.9,192080],["2012-02-27",2572.9,2650.87,2572.9,2650.87,175260],["2012-02-28",2728.83,2728.83,2572.9,2650.87,385640],["2012-02-29",2650.87,2650.87,2572.9,2650.87,341770],["2012-03-01",2650.87,2650.87,2572.9,2650.87,108950],["2012-03-02",2572.9,2728.83,2572.9,2728.83,383120],["2012-03-05",2806.8,2806.8,2806.8,2806.8,169170],["2012-03-06",2884.77,2884.77,2728.83,2884.77,934940],["2012-03-07",2962.73,2962.73,2806.8,2962.73,630400],["2012-03-08",2884.77,2962.73,2884.77,2884.77,294130],["2012-03-09",2884.77,2884.77,2806.8,2806.8,162290],["2012-03-12",2806.8,2806.8,2728.83,2728.83,97530],["2012-03-13",2728.83,2728.83,2650.87,2650.87,393000],["2012-03-14",2650.87,2728.83,2572.9,2572.9,410240],["2012-03-15",2572.9,2650.87,2494.93,2650.87,250680],["2012-03-16",2728.83,2728.83,2650.87,2728.83,343180],["2012-03-19",2650.87,2806.8,2650.87,2728.83,240190],["2012-03-20",2728.83,2806.8,2650.87,2728.83,197020],["2012-03-21",2806.8,2806.8,2728.83,2806.8,607490],["2012-03-22",2806.8,2884.77,2728.83,2728.83,255260],["2012-03-23",2728.83,2806.8,2728.83,2806.8,663950],["2012-03-26",2884.77,2884.77,2806.8,2884.77,576270],["2012-03-27",2962.73,2962.73,2884.77,2962.73,829890],["2012-03-28",2962.73,3040.7,2884.77,2884.77,504660],["2012-03-29",2884.77,2962.73,2806.8,2806.8,332980],["2012-03-30",2806.8,2806.8,2728.83,2728.83,331270],["2012-04-03",2728.83,2806.8,2650.87,2728.83,515980],["2012-04-04",2728.83,2806.8,2650.87,2650.87,252500],["2012-04-05",2650.87,2728.83,2650.87,2728.83,117130],["2012-04-06",2728.83,2806.8,2650.87,2806.8,189980],["2012-04-09",2728.83,2806.8,2728.83,2728.83,254300],["2012-04-10",2728.83,2806.8,2728.83,2728.83,289020],["2012-04-11",2806.8,2806.8,2728.83,2806.8,351260],["2012-04-12",2806.8,2884.77,2806.8,2806.8,362660],["2012-04-13",2806.8,2884.77,2806.8,2806.8,496200],["2012-04-16",2806.8,2884.77,2806.8,2884.77,497870],["2012-04-17",2962.73,2962.73,2962.73,2962.73,322120],["2012-04-18",3040.7,3040.7,3040.7,3040.7,69550],["2012-04-19",3118.67,3118.67,3118.67,3118.67,75790],["2012-04-20",3274.6,3274.6,3040.7,3118.67,1609000],["2012-04-23",3118.67,3196.63,3040.7,3118.67,443680],["2012-04-24",3118.67,3196.63,3040.7,3196.63,217250],["2012-04-25",3274.6,3352.57,3196.63,3352.57,681770],["2012-04-26",3430.53,3508.5,3352.57,3508.5,1038000],["2012-04-27",3664.43,3664.43,3664.43,3664.43,254030],["2012-05-02",3820.36,3820.36,3820.36,3820.36,1660190],["2012-05-03",3976.3,3976.3,3976.3,3976.3,431400],["2012-05-04",4132.23,4132.23,4132.23,4132.23,56190],["2012-05-07",4288.16,4288.16,4288.16,4288.16,56620],["2012-05-08",4444.1,4444.1,4444.1,4444.1,90050],["2012-05-09",4600.03,4600.03,4600.03,4600.03,160210],["2012-05-10",4755.96,4755.96,4678.0,4755.96,2483920],["2012-05-11",4833.93,4989.86,4600.03,4678.0,2263180],["2012-05-14",4678.0,4833.93,4444.1,4444.1,787450],["2012-05-15",4288.16,4600.03,4288.16,4366.13,636900],["2012-05-16",4366.13,4522.06,4210.2,4366.13,1226800],["2012-05-17",4366.13,4522.06,4366.13,4522.06,842360],["2012-05-18",4522.06,4678.0,4366.13,4600.03,775800],["2012-05-21",4678.0,4755.96,4678.0,4755.96,429770],["2012-05-22",4600.03,4755.96,4522.06,4522.06,465620],["2012-05-23",4366.13,4366.13,4366.13,4366.13,17870],["2012-05-24",4210.2,4210.2,4210.2,4210.2,8710],["2012-05-25",4054.26,4366.13,4054.26,4054.26,1430840],["2012-05-28",4132.23,4132.23,3898.33,3898.33,811580],["2012-05-29",3898.33,3898.33,3742.4,3820.36,353970],["2012-05-30",3898.33,3976.3,3898.33,3976.3,88070],["2012-05-31",3976.3,4054.26,3820.36,3898.33,505690],["2012-06-01",4054.26,4054.26,4054.26,4054.26,640730],["2012-06-04",4210.2,4210.2,3976.3,4210.2,511200],["2012-06-05",4288.16,4366.13,4132.23,4210.2,369900],["2012-06-06",4210.2,4288.16,4132.23,4210.2,265820],["2012-06-07",4210.2,4366.13,4132.23,4366.13,842520],["2012-06-08",4444.1,4522.06,4210.2,4210.2,486470],["2012-06-11",4210.2,4288.16,4054.26,4132.23,315920],["2012-06-12",4132.23,4297.52,4132.23,4297.52,479700],["2012-06-13",4380.17,4380.17,4132.23,4214.88,233100],["2012-06-14",4214.88,4297.52,4132.23,4132.23,152050],["2012-06-15",4214.88,4297.52,4049.59,4049.59,217070],["2012-06-18",4132.23,4214.88,4049.59,4132.23,245890],["2012-06-19",4214.88,4214.88,3966.94,3966.94,269100],["2012-06-20",3966.94,4049.59,3966.94,4049.59,167770],["2012-06-21",4049.59,4049.59,3884.3,3884.3,291710],["2012-06-22",3801.65,3884.3,3719.01,3719.01,524100],["2012-06-25",3636.36,3801.65,3553.72,3553.72,396220],["2012-06-26",3471.07,3471.07,3388.43,3388.43,440590],["2012-06-27",3471.07,3471.07,3223.14,3223.14,527320],["2012-06-28",3140.5,3223.14,3140.5,3223.14,428950],["2012-06-29",3223.14,3305.79,3223.14,3305.79,322710],["2012-07-02",3305.79,3305.79,3140.5,3140.5,196840],["2012-07-03",3057.85,3140.5,3057.85,3057.85,267340],["2012-07-04",3057.85,3057.85,2975.21,2975.21,462490],["2012-07-05",2975.21,3057.85,2892.56,3057.85,148850],["2012-07-06",3140.5,3140.5,3140.5,3140.5,30170],["2012-07-09",3223.14,3223.14,3223.14,3223.14,59760],["2012-07-10",3223.14,3305.79,3140.5,3140.5,419990],["2012-07-11",3140.5,3140.5,3057.85,3140.5,422050],["2012-07-12",3140.5,3223.14,3140.5,3223.14,126020],["2012-07-13",3223.14,3305.79,3223.14,3305.79,299080],["2012-07-16",3388.43,3471.07,3305.79,3388.43,653700],["2012-07-17",3305.79,3553.72,3305.79,3553.72,292450],["2012-07-18",3471.07,3553.72,3388.43,3471.07,367420],["2012-07-19",3471.07,3636.36,3388.43,3636.36,726200],["2012-07-20",3636.36,3801.65,3553.72,3553.72,721430],["2012-07-23",3471.07,3636.36,3388.43,3636.36,514180],["2012-07-24",3553.72,3553.72,3471.07,3471.07,225260],["2012-07-25",3305.79,3471.07,3305.79,3305.79,532900],["2012-07-26",3305.79,3471.07,3223.14,3388.43,126990],["2012-07-27",3388.43,3388.43,3223.14,3305.79,129920],["2012-07-30",3305.79,3305.79,3223.14,3223.14,114820],["2012-07-31",3223.14,3305.79,3140.5,3223.14,239070],["2012-08-01",3223.14,3305.79,3140.5,3223.14,124310],["2012-08-02",3223.14,3305.79,3223.14,3305.79,19540],["2012-08-03",3223.14,3305.79,3223.14,3223.14,127890],["2012-08-06",3223.14,3305.79,3223.14,3305.79,169080],["2012-08-07",3305.79,3388.43,3305.79,3305.79,141020],["2012-08-08",3388.43,3388.43,3305.79,3388.43,144840],["2012-08-09",3471.07,3553.72,3388.43,3471.07,383730],["2012-08-10",3388.43,3471.07,3305.79,3305.79,148500],["2012-08-13",3305.79,3388.43,3223.14,3305.79,187650],["2012-08-14",3305.79,3471.07,3305.79,3388.43,81090],["2012-08-15",3305.79,3388.43,3223.14,3305.79,195370],["2012-08-16",3305.79,3388.43,3223.14,3305.79,86930],["2012-08-17",3305.79,3388.43,3223.14,3305.79,116690],["2012-08-20",3223.14,3388.43,3223.14,3305.79,152700],["2012-08-21",3223.14,3223.14,3140.5,3140.5,401820],["2012-08-22",3057.85,3140.5,3057.85,3057.85,483630],["2012-08-23",2975.21,2975.21,2975.21,2975.21,94560],["2012-08-24",2892.56,3057.85,2892.56,2975.21,573230],["2012-08-27",2892.56,2975.21,2892.56,2892.56,187450],["2012-08-28",2809.92,2892.56,2809.92,2809.92,199480],["2012-08-29",2809.92,2892.56,2727.27,2892.56,369730],["2012-08-30",2809.92,2892.56,2809.92,2809.92,252240],["2012-08-31",2727.27,2809.92,2727.27,2727.27,266170],["2012-09-04",2727.27,2809.92,2727.27,2727.27,1656763],["2012-09-05",2727.27,2809.92,2644.63,2644.63,148480],["2012-09-06",2644.63,2644.63,2561.98,2561.98,105100],["2012-09-07",2561.98,2644.63,2479.34,2479.34,191480],["2012-09-10",2479.34,2479.34,2396.69,2396.69,293210],["2012-09-11",2314.05,2479.34,2314.05,2396.69,86210],["2012-09-12",2396.69,2479.34,2396.69,2479.34,113530],["2012-09-13",2479.34,2561.98,2396.69,2479.34,96530],["2012-09-14",2561.98,2561.98,2479.34,2561.98,158670],["2012-09-17",2561.98,2644.63,2561.98,2644.63,526073],["2012-09-18",2644.63,2644.63,2561.98,2561.98,113830],["2012-09-19",2479.34,2561.98,2479.34,2479.34,74420],["2012-09-20",2479.34,2479.34,2396.69,2479.34,267310],["2012-09-21",2479.34,2561.98,2479.34,2561.98,55640],["2012-09-24",2479.34,2561.98,2479.34,2479.34,76920],["2012-09-25",2396.69,2479.34,2396.69,2396.69,61800],["2012-09-26",2396.69,2479.34,2396.69,2396.69,15510],["2012-09-27",2396.69,2479.34,2314.05,2396.69,47590],["2012-09-28",2396.69,2396.69,2314.05,2396.69,44810],["2012-10-01",2314.05,2396.69,2314.05,2314.05,209670],["2012-10-02",2314.05,2314.05,2231.4,2231.4,161860],["2012-10-03",2231.4,2314.05,2148.76,2148.76,57080],["2012-10-04",2148.76,2231.4,2148.76,2148.76,58360],["2012-10-05",2148.76,2231.4,2066.12,2148.76,53090],["2012-10-08",2148.76,2231.4,2148.76,2231.4,143640],["2012-10-09",2314.05,2314.05,2231.4,2314.05,123210],["2012-10-10",2314.05,2396.69,2314.05,2396.69,86480],["2012-10-11",2479.34,2479.34,2479.34,2479.34,126110],["2012-10-12",2396.69,2479.34,2396.69,2396.69,184950],["2012-10-15",2314.05,2396.69,2314.05,2314.05,63250],["2012-10-16",2314.05,2396.69,2314.05,2396.69,178440],["2012-10-17",2479.34,2479.34,2314.05,2396.69,126090],["2012-10-18",2396.69,2396.69,2314.05,2396.69,153540],["2012-10-19",2314.05,2396.69,2314.05,2314.05,158010],["2012-10-22",2314.05,2314.05,2231.4,2231.4,123410],["2012-10-23",2314.05,2314.05,2148.76,2148.76,118090],["2012-10-24",2231.4,2231.4,2231.4,2231.4,33240],["2012-10-25",2314.05,2314.05,2314.05,2314.05,56710],["2012-10-26",2396.69,2396.69,2314.05,2396.69,238600],["2012-10-29",2314.05,2396.69,2314.05,2314.05,144740],["2012-10-30",2314.05,2314.05,2231.4,2231.4,84040],["2012-10-31",2231.4,2314.05,2148.76,2231.4,85570],["2012-11-01",2314.05,2314.05,2231.4,2231.4,32350],["2012-11-02",2148.76,2231.4,2148.76,2148.76,253070],["2012-11-05",2148.76,2231.4,2066.12,2066.12,66280],["2012-11-06",2066.12,2148.76,1983.47,2066.12,91080],["2012-11-07",2066.12,2148.76,2066.12,2148.76,50440],["2012-11-08",2148.76,2231.4,2148.76,2231.4,27780],["2012-11-09",2231.4,2231.4,2148.76,2231.4,37480],["2012-11-12",2231.4,2231.4,2148.76,2231.4,137410],["2012-11-13",2231.4,2314.05,2148.76,2148.76,83860],["2012-11-14",2148.76,2231.4,2148.76,2148.76,33420],["2012-11-15",2231.4,2231.4,2148.76,2231.4,76610],["2012-11-16",2148.76,2231.4,2148.76,2148.76,78710],["2012-11-19",2148.76,2231.4,2148.76,2148.76,89550],["2012-11-20",2148.76,2231.4,2148.76,2231.4,40250],["2012-11-21",2148.76,2231.4,2148.76,2231.4,60980],["2012-11-22",2148.76,2231.4,2148.76,2148.76,69490],["2012-11-23",2148.76,2148.76,2066.12,2148.76,178810],["2012-11-26",2066.12,2148.76,2066.12,2148.76,37390],["2012-11-27",2066.12,2148.76,2066.12,2066.12,19000],["2012-11-28",2066.12,2148.76,2066.12,2148.76,39090],["2012-11-29",2066.12,2148.76,2066.12,2148.76,38200],["2012-11-30",2148.76,2148.76,2066.12,2066.12,52380],["2012-12-03",2148.76,2148.76,2066.12,2066.12,136950],["2012-12-04",2066.12,2148.76,2066.12,2148.76,183950],["2012-12-05",2231.4,2231.4,2231.4,2231.4,219920],["2012-12-06",2231.4,2314.05,2148.76,2231.4,295770],["2012-12-07",2231.4,2314.05,2231.4,2231.4,96720],["2012-12-10",2231.4,2314.05,2231.4,2314.05,323910],["2012-12-11",2396.69,2396.69,2396.69,2396.69,374000],["2012-12-12",2396.69,2479.34,2314.05,2479.34,284080],["2012-12-13",2396.69,2479.34,2396.69,2396.69,245930],["2012-12-14",2396.69,2396.69,2314.05,2396.69,155910],["2012-12-17",2396.69,2396.69,2314.05,2314.05,194440],["2012-12-18",2314.05,2314.05,2231.4,2231.4,153370],["2012-12-19",2231.4,2314.05,2231.4,2314.05,104840],["2012-12-20",2396.69,2396.69,2231.4,2231.4,142580],["2012-12-21",2231.4,2314.05,2231.4,2314.05,117140],["2012-12-24",2396.69,2396.69,2314.05,2314.05,75270],["2012-12-25",2396.69,2396.69,2314.05,2396.69,185700],["2012-12-26",2396.69,2479.34,2314.05,2396.69,137800],["2012-12-27",2396.69,2479.34,2396.69,2479.34,465820],["2012-12-28",2479.34,2561.98,2479.34,2561.98,332510],["2013-01-02",2644.63,2644.63,2644.63,2644.63,238200],["2013-01-03",2727.27,2727.27,2561.98,2644.63,786170],["2013-01-04",2644.63,2727.27,2561.98,2644.63,416220],["2013-01-07",2727.27,2727.27,2561.98,2727.27,495260],["2013-01-08",2644.63,2727.27,2644.63,2644.63,580950],["2013-01-09",2644.63,2727.27,2561.98,2561.98,452070],["2013-01-10",2561.98,2561.98,2479.34,2561.98,377100],["2013-01-11",2644.63,2644.63,2479.34,2644.63,227450],["2013-01-14",2561.98,2727.27,2561.98,2644.63,275110],["2013-01-15",2561.98,2809.92,2561.98,2809.92,635390],["2013-01-16",2975.21,2975.21,2892.56,2975.21,406570],["2013-01-17",3057.85,3057.85,2892.56,2892.56,477290],["2013-01-18",2809.92,2892.56,2727.27,2892.56,199840],["2013-01-21",2809.92,2809.92,2727.27,2727.27,310720],["2013-01-22",2644.63,2809.92,2561.98,2561.98,321650],["2013-01-23",2644.63,2727.27,2479.34,2644.63,221990],["2013-01-24",2644.63,2727.27,2479.34,2727.27,210730],["2013-01-25",2561.98,2809.92,2561.98,2727.27,160240],["2013-01-28",2644.63,2809.92,2561.98,2644.63,252550],["2013-01-29",2644.63,2727.27,2561.98,2644.63,123140],["2013-01-30",2561.98,2727.27,2561.98,2644.63,90840],["2013-01-31",2561.98,2644.63,2479.34,2561.98,151080],["2013-02-01",2479.34,2561.98,2479.34,2561.98,259650],["2013-02-04",2561.98,2561.98,2479.34,2479.34,319850],["2013-02-05",2561.98,2644.63,2396.69,2479.34,258770],["2013-02-06",2561.98,2644.63,2561.98,2644.63,92570],["2013-02-07",2644.63,2644.63,2479.34,2479.34,117480],["2013-02-08",2561.98,2644.63,2561.98,2644.63,272840],["2013-02-18",2727.27,2809.92,2727.27,2809.92,457990],["2013-02-19",2892.56,2892.56,2727.27,2809.92,506860],["2013-02-20",2727.27,2809.92,2727.27,2809.92,311210],["2013-02-21",2809.92,2975.21,2727.27,2809.92,2034770],["2013-02-22",2892.56,2975.21,2727.27,2809.92,657850],["2013-02-25",2809.92,2975.21,2809.92,2892.56,186350],["2013-02-26",2892.56,2892.56,2727.27,2727.27,404730],["2013-02-27",2644.63,2727.27,2561.98,2727.27,149590],["2013-02-28",2727.27,2809.92,2644.63,2727.27,218780],["2013-03-01",2727.27,2809.92,2644.63,2644.63,144900],["2013-03-04",2561.98,2727.27,2479.34,2479.34,307540],["2013-03-05",2479.34,2561.98,2396.69,2479.34,292280],["2013-03-06",2561.98,2561.98,2479.34,2561.98,147320],["2013-03-07",2561.98,2561.98,2396.69,2561.98,323220],["2013-03-08",2479.34,2561.98,2479.34,2561.98,234040],["2013-03-11",2479.34,2644.63,2479.34,2644.63,335630],["2013-03-12",2561.98,2644.63,2479.34,2561.98,285250],["2013-03-13",2561.98,2561.98,2479.34,2561.98,464380],["2013-03-14",2479.34,2561.98,2479.34,2479.34,192900],["2013-03-15",2561.98,2644.63,2561.98,2644.63,1021590],["2013-03-18",2809.92,2809.92,2727.27,2809.92,1242680],["2013-03-19",2809.92,2809.92,2644.63,2644.63,300650],["2013-03-20",2644.63,2727.27,2561.98,2644.63,407200],["2013-03-21",2644.63,2727.27,2561.98,2644.63,165650],["2013-03-22",2644.63,2644.63,2479.34,2561.98,342490],["2013-03-25",2561.98,2644.63,2479.34,2644.63,186060],["2013-03-26",2644.63,2727.27,2561.98,2561.98,102630],["2013-03-27",2644.63,2644.63,2479.34,2644.63,88940],["2013-03-28",2644.63,2644.63,2479.34,2479.34,256040],["2013-03-29",2479.34,2561.98,2479.34,2561.98,267240],["2013-04-01",2561.98,2644.63,2479.34,2644.63,412860],["2013-04-02",2644.63,2644.63,2479.34,2561.98,319640],["2013-04-03",2561.98,2644.63,2479.34,2479.34,368090],["2013-04-04",2479.34,2561.98,2396.69,2396.69,158850],["2013-04-05",2479.34,2561.98,2396.69,2479.34,328500],["2013-04-08",2479.34,2561.98,2396.69,2479.34,421000],["2013-04-09",2396.69,2479.34,2396.69,2479.34,333970],["2013-04-10",2479.34,2561.98,2396.69,2396.69,197130],["2013-04-11",2396.69,2479.34,2314.05,2314.05,162390],["2013-04-12",2396.69,2396.69,2314.05,2396.69,300180],["2013-04-15",2396.69,2479.34,2314.05,2314.05,224260],["2013-04-16",2314.05,2396.69,2231.4,2396.69,507070],["2013-04-17",2396.69,2396.69,2231.4,2396.69,356810],["2013-04-18",2314.05,2396.69,2231.4,2314.05,624290],["2013-04-22",2231.4,2231.4,2231.4,2231.4,10570],["2013-04-23",2148.76,2148.76,2148.76,2148.76,23360],["2013-04-24",2066.12,2066.12,2066.12,2066.12,53100],["2013-04-25",1983.47,2066.12,1983.47,1983.47,1388130],["2013-04-26",1983.47,2066.12,1900.83,1983.47,362970],["2013-05-02",1983.47,1983.47,1900.83,1983.47,113190],["2013-05-03",1983.47,1983.47,1900.83,1900.83,207760],["2013-05-06",1983.47,1983.47,1983.47,1983.47,440040],["2013-05-07",1983.47,2066.12,1983.47,1983.47,292940],["2013-05-08",1983.47,2066.12,1983.47,1983.47,237020],["2013-05-09",1983.47,2066.12,1900.83,2066.12,173290],["2013-05-10",2066.12,2066.12,1983.47,1983.47,289610],["2013-05-13",1900.83,1983.47,1900.83,1900.83,227650],["2013-05-14",1900.83,1983.47,1818.18,1900.83,89970],["2013-05-15",1900.83,1983.47,1818.18,1900.83,118200],["2013-05-16",1900.83,1900.83,1818.18,1900.83,178940],["2013-05-17",1900.83,1900.83,1818.18,1818.18,386320],["2013-05-20",1818.18,1900.83,1818.18,1818.18,47900],["2013-05-21",1900.83,1900.83,1900.83,1900.83,389530],["2013-05-22",1983.47,1983.47,1983.47,1983.47,304490],["2013-05-23",1983.47,2066.12,1900.83,1983.47,391320],["2013-05-24",1983.47,1983.47,1900.83,1983.47,247070],["2013-05-27",1900.83,2066.12,1900.83,1983.47,312620],["2013-05-28",1983.47,2066.12,1900.83,1983.47,261980],["2013-05-29",1983.47,2066.12,1900.83,2066.12,314750],["2013-05-30",1983.47,2066.12,1983.47,1983.47,102450],["2013-05-31",1983.47,2066.12,1900.83,1983.47,515030],["2013-06-03",1983.47,2066.12,1900.83,1983.47,186100],["2013-06-04",1983.47,2066.12,1900.83,1900.83,288380],["2013-06-05",1900.83,1983.47,1818.18,1983.47,90860],["2013-06-06",1900.83,1983.47,1900.83,1983.47,47690],["2013-06-07",1983.47,1983.47,1900.83,1900.83,286400],["2013-06-10",1900.83,1983.47,1900.83,1900.83,123390],["2013-06-11",1900.83,1983.47,1900.83,1900.83,153170],["2013-06-12",1900.83,1983.47,1900.83,1983.47,289460],["2013-06-13",1983.47,1983.47,1900.83,1983.47,141770],["2013-06-14",1983.47,2066.12,1900.83,1983.47,200340],["2013-06-17",1983.47,1983.47,1900.83,1900.83,75390],["2013-06-18",1900.83,1983.47,1900.83,1900.83,155900],["2013-06-19",1900.83,1983.47,1900.83,1900.83,37190],["2013-06-20",1983.47,1983.47,1900.83,1983.47,44760],["2013-06-21",1900.83,1983.47,1900.83,1900.83,240410],["2013-06-24",1900.83,1983.47,1818.18,1900.83,21640],["2013-06-25",1818.18,1983.47,1818.18,1818.18,392620],["2013-06-26",1818.18,1900.83,1818.18,1900.83,27830],["2013-06-27",1900.83,1900.83,1818.18,1900.83,70350],["2013-06-28",1900.83,1900.83,1818.18,1818.18,85090],["2013-07-01",1900.83,1900.83,1900.83,1900.83,32990],["2013-07-02",1983.47,1983.47,1983.47,1983.47,61940],["2013-07-03",2066.12,2066.12,2066.12,2066.12,113210],["2013-07-04",2148.76,2148.76,2148.76,2148.76,94670],["2013-07-05",2231.4,2231.4,2231.4,2231.4,17780],["2013-07-08",2314.05,2314.05,2148.76,2231.4,1552780],["2013-07-09",2231.4,2314.05,2148.76,2148.76,321340],["2013-07-10",2231.4,2231.4,2066.12,2148.76,81700],["2013-07-11",2148.76,2148.76,2066.12,2066.12,340950],["2013-07-12",2066.12,2148.76,1983.47,2066.12,300000],["2013-07-15",2148.76,2148.76,1983.47,2066.12,108980],["2013-07-16",2066.12,2066.12,1983.47,2066.12,315020],["2013-07-17",2066.12,2148.76,1983.47,2066.12,150440],["2013-07-18",2066.12,2148.76,1983.47,2066.12,124370],["2013-07-19",2066.12,2066.12,1983.47,1983.47,310600],["2013-07-22",2066.12,2066.12,2066.12,2066.12,194110],["2013-07-23",2148.76,2148.76,2148.76,2148.76,46000],["2013-07-24",2231.4,2231.4,2148.76,2148.76,1141380],["2013-07-25",2148.76,2231.4,2066.12,2148.76,353050],["2013-07-26",2148.76,2231.4,2066.12,2148.76,67190],["2013-07-29",2148.76,2148.76,2066.12,2066.12,359640],["2013-07-30",2148.76,2148.76,2148.76,2148.76,480050],["2013-07-31",2148.76,2231.4,2066.12,2231.4,242410],["2013-08-01",2148.76,2231.4,2148.76,2148.76,476310],["2013-08-02",2231.4,2231.4,2148.76,2148.76,92870],["2013-08-05",2148.76,2231.4,2066.12,2231.4,618400],["2013-08-06",2314.05,2314.05,2314.05,2314.05,748980],["2013-08-07",2396.69,2396.69,2396.69,2396.69,189520],["2013-08-08",2479.34,2479.34,2314.05,2396.69,674110],["2013-08-09",2314.05,2396.69,2231.4,2314.05,267040],["2013-08-12",2314.05,2396.69,2314.05,2396.69,277540],["2013-08-13",2231.4,2314.05,2231.4,2231.4,1469480],["2013-08-14",2148.76,2148.76,2148.76,2148.76,110970],["2013-08-15",2066.12,2231.4,2066.12,2231.4,1017990],["2013-08-16",2231.4,2231.4,2148.76,2148.76,459310],["2013-08-19",2066.12,2231.4,2066.12,2148.76,209410],["2013-08-20",2148.76,2231.4,2148.76,2148.76,200860],["2013-08-21",2148.76,2231.4,2066.12,2231.4,271500],["2013-08-22",2148.76,2231.4,2148.76,2148.76,236580],["2013-08-23",2066.12,2231.4,2066.12,2231.4,147970],["2013-08-26",2231.4,2231.4,2148.76,2148.76,92740],["2013-08-27",2148.76,2231.4,2066.12,2148.76,70920],["2013-08-28",2148.76,2148.76,2066.12,2148.76,261210],["2013-08-29",2148.76,2231.4,2066.12,2148.76,78060],["2013-08-30",2066.12,2231.4,2066.12,2231.4,63830],["2013-09-03",2148.76,2148.76,2148.76,2148.76,44780],["2013-09-04",2066.12,2148.76,2066.12,2066.12,62290],["2013-09-05",2148.76,2148.76,2066.12,2066.12,17010],["2013-09-06",2066.12,2148.76,2066.12,2148.76,111910],["2013-09-09",2066.12,2231.4,2066.12,2066.12,347500],["2013-09-10",2066.12,2148.76,2066.12,2148.76,64450],["2013-09-11",2148.76,2148.76,2066.12,2148.76,176250],["2013-09-12",2066.12,2148.76,2066.12,2148.76,72410],["2013-09-13",2148.76,2148.76,2066.12,2148.76,82740],["2013-09-16",2066.12,2148.76,2066.12,2066.12,116450],["2013-09-17",2066.12,2066.12,1983.47,2066.12,50010],["2013-09-18",2066.12,2066.12,1983.47,2066.12,55840],["2013-09-19",2066.12,2066.12,1983.47,2066.12,146860],["2013-09-20",2066.12,2066.12,1983.47,1983.47,64190],["2013-09-23",1983.47,2066.12,1900.83,2066.12,202740],["2013-09-24",2066.12,2148.76,2066.12,2148.76,289400],["2013-09-25",2148.76,2231.4,2066.12,2148.76,440670],["2013-09-26",2148.76,2231.4,2148.76,2148.76,7880],["2013-09-27",2231.4,2231.4,2148.76,2148.76,74610],["2013-09-30",2231.4,2231.4,2148.76,2231.4,276850],["2013-10-01",2314.05,2314.05,2231.4,2314.05,916040],["2013-10-02",2314.05,2396.69,2231.4,2396.69,365620],["2013-10-03",2396.69,2396.69,2231.4,2314.05,203280],["2013-10-04",2231.4,2396.69,2231.4,2396.69,369470],["2013-10-07",2479.34,2479.34,2396.69,2479.34,248510],["2013-10-08",2479.34,2644.63,2314.05,2644.63,589110],["2013-10-09",2809.92,2809.92,2809.92,2809.92,379200],["2013-10-10",2975.21,2975.21,2892.56,2975.21,1960100],["2013-10-11",3057.85,3140.5,2975.21,3140.5,847230],["2013-10-14",3305.79,3305.79,3223.14,3305.79,681910],["2013-10-15",3388.43,3471.07,3388.43,3471.07,652480],["2013-10-16",3636.36,3636.36,3305.79,3305.79,2632850],["2013-10-17",3388.43,3471.07,3223.14,3471.07,1654140],["2013-10-18",3471.07,3553.72,3305.79,3305.79,1718030],["2013-10-21",3471.07,3471.07,3388.43,3471.07,568760],["2013-10-22",3636.36,3636.36,3553.72,3636.36,2460850],["2013-10-23",3801.65,3884.3,3719.01,3884.3,1408750],["2013-10-24",4049.59,4132.23,3966.94,4132.23,1981020],["2013-10-25",4214.88,4297.52,3966.94,4049.59,1261160],["2013-10-28",4132.23,4297.52,4049.59,4049.59,1418950],["2013-10-29",4132.23,4132.23,3884.3,3966.94,1095580],["2013-10-30",4049.59,4132.23,3966.94,4049.59,544480],["2013-10-31",4049.59,4049.59,3884.3,3966.94,590580],["2013-11-01",3966.94,4132.23,3884.3,4049.59,738150],["2013-11-04",4049.59,4132.23,3966.94,4132.23,765020],["2013-11-05",4214.88,4214.88,4049.59,4049.59,534480],["2013-11-06",4049.59,4297.52,4049.59,4297.52,1441400],["2013-11-07",4462.81,4545.45,4380.17,4545.45,1330590],["2013-11-08",4545.45,4793.39,4545.45,4793.39,1137960],["2013-11-11",5041.32,5123.97,4958.68,5123.97,2266750],["2013-11-12",5041.32,5041.32,4793.39,4793.39,1531190],["2013-11-13",4793.39,5123.97,4793.39,5123.97,1080870],["2013-11-14",5454.55,5454.55,5454.55,5454.55,253980],["2013-11-15",5785.12,5785.12,5537.19,5785.12,3593620],["2013-11-18",5702.48,6033.06,5702.48,5867.77,1024190],["2013-11-19",6198.35,6198.35,6198.35,6198.35,583550],["2013-11-20",6611.57,6611.57,6528.93,6611.57,855790],["2013-11-21",7024.79,7024.79,6611.57,6859.5,2198830],["2013-11-22",7024.79,7272.73,6942.15,7272.73,1732240],["2013-11-25",7768.6,7768.6,7685.95,7768.6,1708440],["2013-11-26",7768.6,8264.46,7768.6,8264.46,1721220],["2013-11-27",8842.98,8842.98,7851.24,8677.69,1613210],["2013-11-28",8099.17,8512.4,8099.17,8099.17,1497660],["2013-11-29",7603.31,7851.24,7603.31,7603.31,1454780],["2013-12-02",7107.44,7107.44,7107.44,7107.44,493860],["2013-12-03",6611.57,7603.31,6611.57,7603.31,3945330],["2013-12-04",7851.24,7851.24,7107.44,7107.44,1109740],["2013-12-05",6611.57,6611.57,6611.57,6611.57,225440],["2013-12-06",6198.35,6198.35,6198.35,6198.35,262500],["2013-12-09",5785.12,6280.99,5785.12,5785.12,4204380],["2013-12-10",5867.77,6115.7,5785.12,6115.7,1578000],["2013-12-11",6115.7,6115.7,5702.48,5785.12,1405640],["2013-12-12",5619.83,5702.48,5454.55,5454.55,1764690],["2013-12-13",5289.26,5785.12,5289.26,5785.12,1205550],["2013-12-16",5950.41,6115.7,5950.41,6115.7,1072070],["2013-12-17",6363.64,6528.93,6280.99,6363.64,1868610],["2013-12-18",6280.99,6446.28,6033.06,6198.35,1139280],["2013-12-19",6446.28,6611.57,6198.35,6198.35,1132860],["2013-12-20",6280.99,6363.64,5867.77,5867.77,1353270],["2013-12-23",5867.77,6115.7,5785.12,5950.41,913800],["2013-12-24",5950.41,5950.41,5785.12,5867.77,600350],["2013-12-25",5867.77,6198.35,5867.77,6198.35,1321540],["2013-12-26",6198.35,6363.64,6033.06,6115.7,438170],["2013-12-27",6115.7,6115.7,5702.48,5867.77,915330],["2013-12-30",5785.12,5867.77,5537.19,5537.19,945260],["2013-12-31",5454.55,5867.77,5454.55,5867.77,598620],["2014-01-02",5950.41,5950.41,5702.48,5785.12,606510],["2014-01-03",5785.12,5867.77,5702.48,5785.12,428510],["2014-01-06",5702.48,6033.06,5702.48,6033.06,666250],["2014-01-07",6115.7,6115.7,5867.77,5867.77,424680],["2014-01-08",5785.12,6033.06,5785.12,5950.41,379530],["2014-01-09",5950.41,6363.64,5785.12,6198.35,1075930],["2014-01-10",6198.35,6611.57,6198.35,6280.99,2367010],["2014-01-13",6363.64,6446.28,6280.99,6280.99,2652825],["2014-01-14",6280.99,6363.64,6198.35,6198.35,359560],["2014-01-15",6198.35,6280.99,6033.06,6198.35,1220230],["2014-01-16",6198.35,6280.99,6033.06,6033.06,770930],["2014-01-17",6115.7,6198.35,5950.41,5950.41,583400],["2014-01-20",5950.41,6115.7,5619.83,5785.12,760400],["2014-01-21",5785.12,5950.41,5702.48,5785.12,614390],["2014-01-22",5785.12,6115.7,5619.83,6033.06,1905880],["2014-01-23",6033.06,6033.06,5867.77,5867.77,194040],["2014-01-24",5867.77,5950.41,5785.12,5867.77,203300],["2014-01-27",5702.48,5950.41,5702.48,5785.12,350780],["2014-02-06",5785.12,6115.7,5785.12,6033.06,873030],["2014-02-07",6033.06,6198.35,5950.41,5950.41,560090],["2014-02-10",5950.41,6363.64,5950.41,6198.35,2033590],["2014-02-11",6280.99,6611.57,6280.99,6446.28,2717590],["2014-02-12",6611.57,6859.5,6611.57,6859.5,1226790],["2014-02-13",7272.73,7272.73,7107.44,7272.73,3349870],["2014-02-14",7272.73,7520.66,7024.79,7355.37,2094510],["2014-02-17",7272.73,7438.02,7024.79,7107.44,1897190],["2014-02-18",7024.79,7438.02,7024.79,7355.37,2397680],["2014-02-19",7438.02,7438.02,7190.08,7272.73,1070900],["2014-02-20",7355.37,7438.02,6776.86,6776.86,2653600],["2014-02-21",6694.21,6776.86,6363.64,6611.57,1314420],["2014-02-24",6611.57,6776.86,6528.93,6776.86,902290],["2014-02-25",6611.57,6776.86,6528.93,6611.57,1047670],["2014-02-26",6611.57,7024.79,6528.93,7024.79,2122860],["2014-02-27",7272.73,7438.02,6942.15,6942.15,2140640],["2014-02-28",6942.15,7355.37,6859.5,7355.37,2769180],["2014-03-03",7355.37,7355.37,6942.15,6942.15,1586470],["2014-03-04",6942.15,7190.08,6776.86,7107.44,884720],["2014-03-05",7272.73,7355.37,7024.79,7355.37,1771100],["2014-03-06",7355.37,7603.31,7272.73,7438.02,2292670],["2014-03-07",7438.02,7603.31,7355.37,7438.02,2053880],["2014-03-10",7438.02,7933.88,7438.02,7768.6,1979580],["2014-03-11",7685.95,7851.24,7520.66,7603.31,1357120],["2014-03-12",7520.66,7685.95,7355.37,7355.37,1926870],["2014-03-13",7438.02,7685.95,7355.37,7603.31,1332870],["2014-03-14",7603.31,7685.95,7355.37,7520.66,1202330],["2014-03-17",7603.31,7685.95,7438.02,7520.66,1329700],["2014-03-18",7603.31,7851.24,7438.02,7603.31,1826500],["2014-03-19",7520.66,7768.6,7520.66,7603.31,1367450],["2014-03-20",7768.6,7768.6,7438.02,7438.02,1328980],["2014-03-21",7520.66,7603.31,7438.02,7438.02,959700],["2014-03-24",7603.31,7933.88,7520.66,7933.88,2177120],["2014-03-25",8181.82,8181.82,7685.95,7685.95,1895360],["2014-03-26",7768.6,7768.6,7190.08,7272.73,1760830],["2014-03-27",7272.73,7355.37,7024.79,7355.37,873390],["2014-03-28",7355.37,7520.66,7190.08,7272.73,535710],["2014-03-31",7520.66,7520.66,7272.73,7272.73,995820],["2014-04-01",7272.73,7272.73,6776.86,6859.5,714260],["2014-04-02",7024.79,7024.79,6528.93,6694.21,762160],["2014-04-03",6776.86,6942.15,6694.21,6942.15,623760],["2014-04-04",7024.79,7024.79,6694.21,6776.86,519420],["2014-04-07",6776.86,6942.15,6694.21,6942.15,379850],["2014-04-08",6859.5,7107.44,6859.5,6942.15,577910],["2014-04-10",6942.15,7107.44,6942.15,6942.15,400780],["2014-04-11",6776.86,6942.15,6776.86,6942.15,315940],["2014-04-14",6859.5,7024.79,6694.21,6776.86,366650],["2014-04-15",6694.21,6776.86,6446.28,6446.28,557360],["2014-04-16",6280.99,6528.93,6033.06,6280.99,870710],["2014-04-17",6280.99,6446.28,6280.99,6280.99,382510],["2014-04-18",6280.99,6280.99,5867.77,5867.77,1264600],["2014-04-21",5867.77,5867.77,5537.19,5537.19,884480],["2014-04-22",5702.48,5867.77,5454.55,5867.77,413230],["2014-04-23",5785.12,5950.41,5702.48,5785.12,455940],["2014-04-24",5702.48,5785.12,5537.19,5702.48,273860],["2014-04-25",5702.48,5785.12,5619.83,5702.48,321500],["2014-04-28",5702.48,5702.48,5371.9,5371.9,371810],["2014-04-29",5289.26,5371.9,5123.97,5206.61,343510],["2014-05-05",5206.61,5289.26,4876.03,4876.03,505430],["2014-05-06",4876.03,4876.03,4545.45,4710.74,796480],["2014-05-07",4793.39,4793.39,4545.45,4628.1,170640],["2014-05-08",4545.45,4545.45,4380.17,4380.17,642230],["2014-05-09",4214.88,4380.17,4132.23,4214.88,512740],["2014-05-12",4132.23,4132.23,3966.94,3966.94,239340],["2014-05-13",3719.01,3801.65,3719.01,3719.01,645500],["2014-05-14",3471.07,3966.94,3471.07,3801.65,1081860],["2014-05-15",3801.65,4049.59,3719.01,3966.94,1606710],["2014-05-16",3966.94,4214.88,3966.94,4214.88,989740],["2014-05-19",4214.88,4462.81,4049.59,4462.81,862420],["2014-05-20",4380.17,4710.74,4380.17,4710.74,984640],["2014-05-21",4793.39,4958.68,4710.74,4958.68,1129960],["2014-05-22",5041.32,5206.61,4876.03,4876.03,2065850],["2014-05-23",4876.03,5041.32,4710.74,4876.03,709400],["2014-05-26",4876.03,4958.68,4628.1,4958.68,685020],["2014-05-27",4958.68,5289.26,4958.68,5289.26,1491760],["2014-05-28",5454.55,5537.19,5289.26,5454.55,701580],["2014-05-29",5289.26,5454.55,5123.97,5123.97,983630],["2014-05-30",5041.32,5206.61,4958.68,5041.32,604130],["2014-06-02",5123.97,5123.97,4793.39,4876.03,569920],["2014-06-03",4876.03,5123.97,4876.03,4958.68,366080],["2014-06-04",4958.68,5041.32,4710.74,4793.39,445830],["2014-06-05",4793.39,5041.32,4710.74,4958.68,417140],["2014-06-06",4958.68,5123.97,4958.68,5123.97,465110],["2014-06-09",5206.61,5371.9,5123.97,5206.61,947830],["2014-06-10",5123.97,5206.61,5041.32,5041.32,269740],["2014-06-11",5123.97,5206.61,4958.68,5123.97,265620],["2014-06-12",5123.97,5206.61,5041.32,5041.32,494350],["2014-06-13",5041.32,5123.97,5041.32,5041.32,330480],["2014-06-16",5041.32,5123.97,5041.32,5123.97,122660],["2014-06-17",5041.32,5289.26,5041.32,5289.26,562200],["2014-06-18",5371.9,5619.83,5371.9,5619.83,2003150],["2014-06-19",5619.83,5702.48,5289.26,5537.19,1160170],["2014-06-20",5537.19,5702.48,5371.9,5619.83,391360],["2014-06-23",5619.83,5619.83,5289.26,5289.26,758190],["2014-06-24",5206.61,5537.19,5206.61,5454.55,510560],["2014-06-25",5537.19,5619.83,5371.9,5454.55,469730],["2014-06-26",5454.55,5537.19,5371.9,5454.55,499570],["2014-06-27",5454.55,5454.55,5289.26,5371.9,373390],["2014-06-30",5289.26,5619.83,5289.26,5537.19,969850],["2014-07-01",5454.55,5619.83,5454.55,5537.19,338800],["2014-07-02",5537.19,5785.12,5537.19,5702.48,759550],["2014-07-03",5785.12,5950.41,5702.48,5867.77,1436040],["2014-07-04",5785.12,5950.41,5702.48,5785.12,540780],["2014-07-07",5785.12,6115.7,5785.12,5950.41,1085400],["2014-07-08",5867.77,6115.7,5867.77,5950.41,814470],["2014-07-09",6033.06,6115.7,5950.41,6033.06,331450],["2014-07-10",6033.06,6033.06,5702.48,5867.77,639180],["2014-07-11",5867.77,5867.77,5702.48,5785.12,643420],["2014-07-14",5785.12,5867.77,5785.12,5867.77,217440],["2014-07-15",5867.77,5950.41,5867.77,5867.77,470430],["2014-07-16",5950.41,5950.41,5867.77,5867.77,667070],["2014-07-17",5867.77,5867.77,5785.12,5867.77,400990],["2014-07-18",5785.12,5867.77,5702.48,5702.48,435730],["2014-07-21",5702.48,5785.12,5619.83,5619.83,471000],["2014-07-22",5950.41,5950.41,5950.41,5950.41,1074160],["2014-07-23",6115.7,6280.99,6033.06,6115.7,1487560],["2014-07-24",6033.06,6033.06,5950.41,5950.41,697530],["2014-07-25",5950.41,5950.41,5785.12,5785.12,510480],["2014-07-28",5702.48,5702.48,5454.55,5454.55,1480900],["2014-07-29",5537.19,5619.83,5371.9,5619.83,415230],["2014-07-30",5619.83,5702.48,5537.19,5702.48,233600],["2014-07-31",5537.19,5702.48,5537.19,5702.48,464230],["2014-08-01",5619.83,5702.48,5537.19,5619.83,318490],["2014-08-04",5702.48,5702.48,5537.19,5619.83,282350],["2014-08-05",5702.48,5785.12,5619.83,5785.12,543250],["2014-08-06",5785.12,5867.77,5702.48,5702.48,574260],["2014-08-07",5702.48,6033.06,5702.48,6033.06,1523740],["2014-08-08",6115.7,6115.7,5950.41,5950.41,648320],["2014-08-11",5950.41,6198.35,5950.41,6033.06,904720],["2014-08-12",6033.06,6033.06,5950.41,6033.06,588400],["2014-08-13",5950.41,6115.7,5950.41,6115.7,695160],["2014-08-14",6198.35,6198.35,6033.06,6033.06,837570],["2014-08-15",6115.7,6198.35,6033.06,6115.7,865810],["2014-08-18",6280.99,6528.93,6198.35,6528.93,2210470],["2014-08-19",6528.93,6942.15,6528.93,6694.21,1844610],["2014-08-20",6694.21,6859.5,6611.57,6694.21,858380],["2014-08-21",6694.21,7107.44,6694.21,6942.15,1900860],["2014-08-22",7024.79,7190.08,7024.79,7024.79,1570290],["2014-08-25",7024.79,7107.44,6859.5,6942.15,1072820],["2014-08-26",6942.15,7024.79,6776.86,6859.5,1600400],["2014-08-27",6694.21,7107.44,6694.21,6942.15,1291820],["2014-08-28",6942.15,6942.15,6776.86,6859.5,1220480],["2014-08-29",6859.5,7107.44,6859.5,7107.44,985120],["2014-09-03",7190.08,7520.66,7190.08,7355.37,1352470],["2014-09-04",7190.08,7438.02,7190.08,7355.37,1015910],["2014-09-05",7438.02,7520.66,7272.73,7520.66,861890],["2014-09-08",7520.66,7685.95,7355.37,7355.37,1039760],["2014-09-09",7355.37,7438.02,6859.5,6859.5,1674580],["2014-09-10",6859.5,6942.15,6611.57,6942.15,1166040],["2014-09-11",7024.79,7107.44,6776.86,6942.15,570390],["2014-09-12",7024.79,7355.37,6859.5,7355.37,1451750],["2014-09-15",7603.31,7603.31,7190.08,7190.08,1007960],["2014-09-16",7190.08,7272.73,6942.15,7190.08,653200],["2014-09-17",7272.73,7272.73,7024.79,7024.79,994480],["2014-09-18",7024.79,7107.44,6776.86,6776.86,1136650],["2014-09-19",6776.86,7024.79,6694.21,6859.5,457260],["2014-09-22",6859.5,6942.15,6776.86,6776.86,366170],["2014-09-23",6776.86,6942.15,6694.21,6776.86,456350],["2014-09-24",6776.86,6859.5,6694.21,6694.21,403990],["2014-09-25",6694.21,6859.5,6611.57,6776.86,612750],["2014-09-26",6859.5,6942.15,6776.86,6776.86,512720],["2014-09-29",6776.86,6859.5,6694.21,6694.21,362420],["2014-09-30",6694.21,6859.5,6611.57,6694.21,493590],["2014-10-01",6859.5,7107.44,6859.5,7107.44,1224200],["2014-10-02",7190.08,7272.73,7024.79,7107.44,698020],["2014-10-03",7107.44,7355.37,7107.44,7107.44,766000],["2014-10-06",7107.44,7438.02,7107.44,7272.73,1052940],["2014-10-07",7438.02,7520.66,7272.73,7438.02,806390],["2014-10-08",7272.73,7355.37,7107.44,7190.08,924990],["2014-10-09",7272.73,7355.37,7190.08,7272.73,725680],["2014-10-10",7272.73,7272.73,7107.44,7107.44,817650],["2014-10-13",7024.79,7190.08,7024.79,7190.08,341030],["2014-10-14",7190.08,7272.73,6942.15,6942.15,370520],["2014-10-15",6942.15,7024.79,6859.5,6942.15,386700],["2014-10-16",7024.79,7024.79,6694.21,6694.21,576340],["2014-10-17",6776.86,6859.5,6611.57,6859.5,397050],["2014-10-20",6942.15,7190.08,6859.5,7107.44,373820],["2014-10-21",6942.15,7024.79,6776.86,6859.5,478050],["2014-10-22",6859.5,7024.79,6859.5,6942.15,993340],["2014-10-23",6942.15,6942.15,6694.21,6859.5,380110],["2014-10-24",6859.5,6859.5,6694.21,6776.86,221690],["2014-10-27",6776.86,6776.86,6363.64,6363.64,536370],["2014-10-28",6363.64,6611.57,6280.99,6528.93,387010],["2014-10-29",6611.57,6694.21,6528.93,6694.21,328790],["2014-10-30",6611.57,6694.21,6528.93,6528.93,204140],["2014-10-31",6611.57,6776.86,6528.93,6611.57,346030],["2014-11-03",6859.5,6859.5,6611.57,6776.86,339710],["2014-11-04",6694.21,6776.86,6694.21,6694.21,419580],["2014-11-05",6694.21,7024.79,6694.21,6942.15,1040910],["2014-11-06",6942.15,7024.79,6776.86,6776.86,666960],["2014-11-07",6942.15,6942.15,6776.86,6859.5,339050],["2014-11-10",6859.5,6942.15,6776.86,6776.86,297200],["2014-11-11",6776.86,6942.15,6776.86,6776.86,607420],["2014-11-12",6859.5,7190.08,6776.86,7024.79,858170],["2014-11-13",7024.79,7190.08,7024.79,7024.79,578610],["2014-11-14",6942.15,7107.44,6859.5,7107.44,583650],["2014-11-17",7107.44,7190.08,6942.15,7024.79,190910],["2014-11-18",7024.79,7024.79,6942.15,7024.79,415420],["2014-11-19",7024.79,7024.79,6694.21,6776.86,498900],["2014-11-20",6859.5,6942.15,6776.86,6859.5,258980],["2014-11-21",6859.5,6859.5,6611.57,6694.21,763630],["2014-11-24",6694.21,6859.5,6611.57,6776.86,436310],["2014-11-25",6611.57,6859.5,6611.57,6694.21,127080],["2014-11-26",6776.86,6942.15,6694.21,6776.86,724120],["2014-11-27",6776.86,6859.5,6776.86,6776.86,217620],["2014-11-28",6776.86,6942.15,6776.86,6859.5,287600],["2014-12-01",6859.5,7024.79,6859.5,6859.5,193350],["2014-12-02",6942.15,6942.15,6776.86,6776.86,167200],["2014-12-03",6776.86,6859.5,6776.86,6776.86,185370],["2014-12-04",6942.15,7190.08,6942.15,7190.08,761600],["2014-12-05",7355.37,7603.31,7190.08,7190.08,2153430],["2014-12-08",7272.73,7355.37,7107.44,7107.44,1131550],["2014-12-09",7107.44,7190.08,6776.86,6776.86,826050],["2014-12-10",6859.5,7190.08,6694.21,7190.08,1236280],["2014-12-11",7272.73,7520.66,7107.44,7272.73,1082380],["2014-12-12",7438.02,7520.66,7355.37,7438.02,723310],["2014-12-15",7438.02,7438.02,7190.08,7190.08,693540],["2014-12-16",7190.08,7272.73,7024.79,7190.08,813190],["2014-12-17",7190.08,7190.08,6694.21,6776.86,1060320],["2014-12-18",6859.5,7024.79,6859.5,6942.15,492510],["2014-12-19",7181.82,7181.82,6727.27,6727.27,495850],["2014-12-22",6727.27,6818.18,6545.45,6636.36,470510],["2014-12-23",6636.36,6909.09,6545.45,6727.27,387650],["2014-12-24",6909.09,6909.09,6636.36,6636.36,307820],["2014-12-25",6636.36,6818.18,6545.45,6545.45,400100],["2014-12-26",6636.36,6636.36,6181.82,6272.73,516250],["2014-12-29",6363.64,6454.55,5909.09,5909.09,850370],["2014-12-30",6000.0,6181.82,5545.45,6090.91,436530],["2014-12-31",6090.91,6454.55,6090.91,6454.55,742230],["2015-01-05",6636.36,6818.18,6454.55,6636.36,543810],["2015-01-06",6454.55,6909.09,6454.55,6909.09,493760],["2015-01-07",7000.0,7000.0,6636.36,6636.36,905280],["2015-01-08",6636.36,6818.18,6454.55,6545.45,525270],["2015-01-09",6545.45,6727.27,6545.45,6636.36,385390],["2015-01-12",6636.36,6818.18,6454.55,6454.55,356900],["2015-01-13",6454.55,6636.36,6454.55,6545.45,415110],["2015-01-14",6545.45,6727.27,6454.55,6636.36,315100],["2015-01-15",6636.36,6727.27,6545.45,6636.36,483600],["2015-01-16",6636.36,6727.27,6545.45,6545.45,448120],["2015-01-19",6545.45,6636.36,6454.55,6454.55,332300],["2015-01-20",6545.45,6545.45,6363.64,6545.45,251970],["2015-01-21",6272.73,6363.64,6090.91,6181.82,1965160],["2015-01-22",6090.91,6181.82,6000.0,6181.82,716760],["2015-01-23",6181.82,6272.73,6090.91,6090.91,378680],["2015-01-26",6181.82,6363.64,6090.91,6272.73,1132390],["2015-01-27",6363.64,6363.64,6000.0,6000.0,589990],["2015-01-28",6090.91,6181.82,6000.0,6000.0,235030],["2015-01-29",6090.91,6090.91,6000.0,6090.91,329560],["2015-01-30",6090.91,6090.91,5909.09,5909.09,358080],["2015-02-02",5909.09,5909.09,5636.36,5727.27,374080],["2015-02-03",5727.27,5727.27,5454.55,5454.55,588960],["2015-02-04",5363.64,5545.45,5363.64,5454.55,338510],["2015-02-05",5454.55,5545.45,5363.64,5363.64,187160],["2015-02-06",5363.64,5545.45,5363.64,5454.55,375100],["2015-02-09",5454.55,5545.45,5363.64,5454.55,174950],["2015-02-10",5454.55,5454.55,5363.64,5363.64,226030],["2015-02-11",5363.64,5727.27,5363.64,5727.27,499410],["2015-02-12",5818.18,6000.0,5818.18,5818.18,426100],["2015-02-13",5818.18,5909.09,5818.18,5818.18,206340],["2015-02-24",5909.09,5909.09,5818.18,5909.09,157210],["2015-02-25",5909.09,5909.09,5727.27,5818.18,306410],["2015-02-26",5818.18,5909.09,5727.27,5818.18,213880],["2015-02-27",5909.09,5909.09,5818.18,5818.18,258380],["2015-03-02",5727.27,5818.18,5727.27,5818.18,121780],["2015-03-03",5818.18,6000.0,5727.27,5909.09,266130],["2015-03-04",6000.0,6181.82,5909.09,6090.91,528290],["2015-03-05",6181.82,6272.73,6090.91,6090.91,457800],["2015-03-06",6090.91,6181.82,6000.0,6090.91,262000],["2015-03-09",6000.0,6000.0,5818.18,5818.18,258850],["2015-03-10",5818.18,5909.09,5727.27,5818.18,227910],["2015-03-11",5818.18,5909.09,5727.27,5727.27,124910],["2015-03-12",5818.18,5818.18,5727.27,5727.27,143270],["2015-03-13",5727.27,5909.09,5727.27,5727.27,154010],["2015-03-16",5727.27,5818.18,5636.36,5636.36,119730],["2015-03-17",5636.36,5818.18,5636.36,5727.27,115070],["2015-03-18",5727.27,5727.27,5636.36,5636.36,182170],["2015-03-19",5727.27,5727.27,5545.45,5545.45,243340],["2015-03-20",5545.45,5727.27,5545.45,5636.36,128310],["2015-03-23",5636.36,5636.36,5454.55,5454.55,291540],["2015-03-24",5454.55,5545.45,5363.64,5454.55,326890],["2015-03-25",5454.55,5545.45,5454.55,5454.55,156900],["2015-03-26",5454.55,5545.45,5454.55,5545.45,141020],["2015-03-27",5454.55,5545.45,5272.73,5363.64,221480],["2015-03-30",5272.73,5454.55,5181.82,5272.73,259070],["2015-03-31",5272.73,5454.55,5272.73,5363.64,169870],["2015-04-01",5363.64,5363.64,5090.91,5090.91,271390],["2015-04-02",5090.91,5272.73,5000.0,5272.73,153390],["2015-04-03",5272.73,5363.64,5181.82,5363.64,94150],["2015-04-06",5363.64,5363.64,5272.73,5363.64,49870],["2015-04-07",5272.73,5454.55,5181.82,5363.64,224610],["2015-04-08",5454.55,5545.45,5363.64,5363.64,232600],["2015-04-09",5454.55,5636.36,5272.73,5545.45,534970],["2015-04-10",5545.45,5636.36,5454.55,5454.55,178180],["2015-04-13",5545.45,5545.45,5363.64,5363.64,213180],["2015-04-14",5454.55,5454.55,5181.82,5363.64,139530],["2015-04-15",5272.73,5454.55,5272.73,5363.64,180950],["2015-04-16",5272.73,5454.55,5272.73,5363.64,235250],["2015-04-17",5363.64,5454.55,5272.73,5454.55,183110],["2015-04-20",5363.64,5454.55,5272.73,5272.73,253210],["2015-04-21",5000.0,5090.91,4909.09,4909.09,449970],["2015-04-22",4636.36,4727.27,4636.36,4636.36,578680],["2015-04-23",4545.45,4636.36,4454.55,4545.45,707640],["2015-04-24",4545.45,4636.36,4545.45,4545.45,234340],["2015-04-27",4454.55,4545.45,4363.64,4454.55,131740],["2015-05-04",4363.64,4363.64,4181.82,4181.82,342690],["2015-05-05",4090.91,4181.82,3909.09,4181.82,506800],["2015-05-06",4090.91,4181.82,3909.09,3909.09,224390],["2015-05-07",3727.27,4000.0,3636.36,3818.18,385800],["2015-05-08",3818.18,4000.0,3818.18,4000.0,472370],["2015-05-11",4090.91,4181.82,3909.09,3909.09,265840],["2015-05-12",3818.18,4000.0,3818.18,4000.0,263520],["2015-05-13",4000.0,4090.91,3909.09,3909.09,154150],["2015-05-14",4000.0,4000.0,3909.09,4000.0,108460],["2015-05-15",4000.0,4000.0,3727.27,3727.27,299970],["2015-05-18",3727.27,3727.27,3545.45,3545.45,329780],["2015-05-19",3545.45,3727.27,3545.45,3727.27,246710],["2015-05-20",3636.36,3909.09,3636.36,3909.09,371350],["2015-05-21",3909.09,4090.91,3909.09,4090.91,184430],["2015-05-22",4090.91,4363.64,4000.0,4363.64,578550],["2015-05-25",4545.45,4636.36,4454.55,4636.36,886120],["2015-05-26",4818.18,4909.09,4727.27,4909.09,917570],["2015-05-27",4909.09,5000.0,4727.27,4818.18,627690],["2015-05-28",4818.18,5000.0,4727.27,4818.18,538960],["2015-05-29",4909.09,4909.09,4727.27,4909.09,274580],["2015-06-01",4818.18,4909.09,4636.36,4636.36,399880],["2015-06-02",4545.45,4636.36,4363.64,4454.55,1201820],["2015-06-03",4363.64,4545.45,4272.73,4545.45,184660],["2015-06-04",4636.36,4727.27,4454.55,4545.45,166210],["2015-06-05",4636.36,4818.18,4636.36,4818.18,597410],["2015-06-08",4909.09,5090.91,4909.09,5090.91,1348530],["2015-06-09",5181.82,5272.73,5090.91,5181.82,620510],["2015-06-10",5090.91,5090.91,4909.09,4909.09,1041150],["2015-06-11",5000.0,5181.82,5000.0,5181.82,705240],["2015-06-12",5363.64,5363.64,5181.82,5363.64,578610],["2015-06-15",5363.64,5363.64,5090.91,5181.82,568950],["2015-06-16",5181.82,5272.73,5090.91,5090.91,620380],["2015-06-17",5000.0,5090.91,4909.09,5000.0,604680],["2015-06-18",5200.0,5300.0,5100.0,5200.0,559390],["2015-06-19",5500.0,5500.0,5500.0,5500.0,976400],["2015-06-22",5500.0,5800.0,5500.0,5600.0,608430],["2015-06-23",5600.0,5700.0,5500.0,5500.0,418090],["2015-06-24",5600.0,5600.0,5400.0,5500.0,522670],["2015-06-25",5600.0,5600.0,5400.0,5400.0,385040],["2015-06-26",5400.0,5500.0,5300.0,5400.0,409820],["2015-06-29",5300.0,5400.0,5200.0,5300.0,347780],["2015-06-30",5300.0,5400.0,5100.0,5200.0,407390],["2015-07-01",5200.0,5300.0,5100.0,5200.0,230550],["2015-07-02",5100.0,5400.0,5100.0,5400.0,237660],["2015-07-03",5500.0,5500.0,5200.0,5400.0,314550],["2015-07-06",5500.0,5600.0,5400.0,5500.0,331910],["2015-07-07",5400.0,5600.0,5400.0,5500.0,472460],["2015-07-08",5500.0,5500.0,5300.0,5400.0,262990],["2015-07-09",5300.0,5400.0,5200.0,5400.0,177670],["2015-07-10",5300.0,5500.0,5200.0,5400.0,253590],["2015-07-13",5400.0,5400.0,5300.0,5400.0,95080],["2015-07-14",5400.0,5400.0,5300.0,5400.0,236200],["2015-07-15",5400.0,5400.0,5200.0,5300.0,196850],["2015-07-16",5300.0,5400.0,5200.0,5300.0,177900],["2015-07-17",5300.0,5400.0,5200.0,5200.0,70880],["2015-07-20",5200.0,5500.0,5200.0,5500.0,475180],["2015-07-21",5500.0,5800.0,5500.0,5600.0,1253940],["2015-07-22",5600.0,5600.0,5500.0,5500.0,91740],["2015-07-23",5500.0,5600.0,5400.0,5500.0,358280],["2015-07-24",5400.0,5800.0,5300.0,5700.0,863880],["2015-07-27",5800.0,6000.0,5700.0,6000.0,1785330],["2015-07-28",6300.0,6400.0,6100.0,6200.0,1732090],["2015-07-29",6200.0,6200.0,6000.0,6100.0,1075070],["2015-07-30",6000.0,6100.0,5900.0,6000.0,653610],["2015-07-31",6000.0,6400.0,6000.0,6300.0,1110950],["2015-08-03",5900.0,5900.0,5900.0,5900.0,86970],["2015-08-04",5500.0,5800.0,5500.0,5600.0,1749940],["2015-08-05",5700.0,5900.0,5700.0,5800.0,802560],["2015-08-06",5800.0,6000.0,5600.0,5600.0,499140],["2015-08-07",5600.0,5800.0,5600.0,5700.0,611620],["2015-08-10",5800.0,5900.0,5700.0,5800.0,630240],["2015-08-11",5800.0,5900.0,5600.0,5600.0,572500],["2015-08-12",5600.0,5700.0,5500.0,5700.0,556390],["2015-08-13",5700.0,5700.0,5400.0,5500.0,839370],["2015-08-14",5500.0,5600.0,5300.0,5400.0,451650],["2015-08-17",5500.0,5500.0,5300.0,5400.0,293920],["2015-08-18",5400.0,5500.0,5300.0,5500.0,211200],["2015-08-19",5500.0,5500.0,5300.0,5500.0,503130],["2015-08-20",5400.0,5800.0,5400.0,5500.0,893220],["2015-08-21",5400.0,5600.0,5200.0,5400.0,770880],["2015-08-24",5300.0,5400.0,5100.0,5100.0,523190],["2015-08-25",4900.0,5100.0,4800.0,4800.0,981300],["2015-08-26",4700.0,5100.0,4700.0,5000.0,721780],["2015-08-27",5100.0,5200.0,5000.0,5100.0,372890],["2015-08-28",5100.0,5200.0,5100.0,5200.0,744790],["2015-08-31",5200.0,5200.0,4900.0,5000.0,620290],["2015-09-01",4900.0,5100.0,4900.0,5100.0,217670],["2015-09-03",5000.0,5100.0,5000.0,5100.0,197000],["2015-09-04",5000.0,5100.0,4900.0,5000.0,92270],["2015-09-07",5000.0,5200.0,4800.0,5100.0,257000],["2015-09-08",5100.0,5200.0,5000.0,5100.0,153010],["2015-09-09",5100.0,5200.0,4900.0,5000.0,422560],["2015-09-10",4900.0,5000.0,4700.0,4700.0,1119780],["2015-09-11",4600.0,4600.0,4400.0,4600.0,1341080],["2015-09-14",4400.0,4500.0,4300.0,4300.0,522610],["2015-09-15",4100.0,4300.0,4000.0,4100.0,853660],["2015-09-16",4100.0,4300.0,4000.0,4100.0,280630],["2015-09-17",4100.0,4300.0,4100.0,4200.0,255750],["2015-09-18",4300.0,4400.0,4300.0,4400.0,890310],["2015-09-21",4500.0,4700.0,4500.0,4700.0,717790],["2015-09-22",4700.0,4900.0,4600.0,4600.0,335910],["2015-09-23",4600.0,4700.0,4500.0,4600.0,368740],["2015-09-24",4600.0,4700.0,4500.0,4600.0,196870],["2015-09-25",4600.0,4700.0,4500.0,4700.0,538460],["2015-09-28",4800.0,4900.0,4600.0,4700.0,449200],["2015-09-29",4600.0,4700.0,4500.0,4500.0,345290],["2015-09-30",4600.0,4700.0,4600.0,4600.0,187260],["2015-10-01",4700.0,4700.0,4600.0,4600.0,187290],["2015-10-02",4600.0,4700.0,4500.0,4500.0,261530],["2015-10-05",4700.0,4800.0,4700.0,4800.0,718430],["2015-10-06",5100.0,5100.0,5100.0,5100.0,752620],["2015-10-07",5200.0,5300.0,4900.0,5100.0,902620],["2015-10-08",5000.0,5100.0,4800.0,5000.0,787390],["2015-10-09",5000.0,5100.0,4900.0,5000.0,657510],["2015-10-12",5000.0,5000.0,4800.0,4900.0,183260],["2015-10-13",4800.0,5000.0,4800.0,4800.0,238570],["2015-10-14",4900.0,5000.0,4800.0,5000.0,461590],["2015-10-15",4900.0,5000.0,4800.0,4900.0,193550],["2015-10-16",4900.0,5000.0,4800.0,4900.0,194150],["2015-10-19",4800.0,4900.0,4700.0,4800.0,235930],["2015-10-20",4800.0,4900.0,4700.0,4900.0,539820],["2015-10-21",5000.0,5200.0,5000.0,5000.0,1115360],["2015-10-22",5000.0,5100.0,4900.0,5100.0,236390],["2015-10-23",5100.0,5100.0,4900.0,5000.0,197930],["2015-10-26",5000.0,5100.0,4800.0,4900.0,202220],["2015-10-27",5000.0,5100.0,4900.0,5000.0,481240],["2015-10-28",5000.0,5000.0,4900.0,4900.0,188940],["2015-10-29",5000.0,5100.0,4800.0,4900.0,368680],["2015-10-30",4900.0,4900.0,4800.0,4900.0,204860],["2015-11-02",4900.0,4900.0,4800.0,4800.0,131180],["2015-11-03",4800.0,4900.0,4700.0,4900.0,294250],["2015-11-04",4900.0,4900.0,4800.0,4800.0,175420],["2015-11-05",4900.0,5000.0,4900.0,5000.0,398970],["2015-11-06",4900.0,5000.0,4800.0,4800.0,428790],["2015-11-09",4800.0,5000.0,4800.0,4900.0,178030],["2015-11-10",4800.0,4900.0,4800.0,4800.0,222550],["2015-11-11",4700.0,4900.0,4700.0,4700.0,161470],["2015-11-12",4700.0,4800.0,4500.0,4700.0,431510],["2015-11-13",4700.0,4800.0,4600.0,4800.0,118860],["2015-11-16",4700.0,4800.0,4500.0,4500.0,294510],["2015-11-17",4600.0,4700.0,4500.0,4600.0,263790],["2015-11-18",4700.0,4700.0,4600.0,4600.0,115410],["2015-11-19",4600.0,4700.0,4600.0,4600.0,224940],["2015-11-20",4700.0,4800.0,4700.0,4700.0,394450],["2015-11-23",4700.0,4800.0,4700.0,4800.0,434970],["2015-11-24",4800.0,4800.0,4600.0,4800.0,183630],["2015-11-25",4700.0,4800.0,4600.0,4800.0,226960],["2015-11-26",4700.0,4800.0,4600.0,4600.0,250290],["2015-11-27",4700.0,4700.0,4500.0,4500.0,415990],["2015-11-30",4600.0,4600.0,4400.0,4500.0,268110],["2015-12-01",4500.0,4600.0,4400.0,4500.0,270710],["2015-12-02",4500.0,4600.0,4500.0,4600.0,150290],["2015-12-03",4500.0,4600.0,4400.0,4600.0,79770],["2015-12-04",4500.0,4600.0,4400.0,4600.0,112250],["2015-12-07",4500.0,4600.0,4500.0,4500.0,71590],["2015-12-08",4400.0,4600.0,4400.0,4600.0,306600],["2015-12-09",4600.0,4600.0,4400.0,4500.0,182470],["2015-12-10",4400.0,4600.0,4400.0,4500.0,122160],["2015-12-11",4500.0,4600.0,4400.0,4400.0,105470],["2015-12-14",4400.0,4500.0,4300.0,4300.0,138480],["2015-12-15",4400.0,4500.0,4300.0,4500.0,70590],["2015-12-16",4400.0,4500.0,4400.0,4400.0,199880],["2015-12-17",4500.0,4500.0,4400.0,4500.0,54190],["2015-12-18",4400.0,4500.0,4400.0,4500.0,78500],["2015-12-21",4400.0,4500.0,4300.0,4500.0,171650],["2015-12-22",4400.0,4500.0,4300.0,4300.0,49130],["2015-12-23",4400.0,4500.0,4300.0,4500.0,115830],["2015-12-24",4400.0,4500.0,4400.0,4500.0,59950],["2015-12-25",4400.0,4500.0,4400.0,4400.0,81210],["2015-12-28",4400.0,4400.0,4300.0,4300.0,221930],["2015-12-29",4300.0,4400.0,4300.0,4400.0,86610],["2015-12-30",4400.0,4500.0,4300.0,4500.0,94040],["2015-12-31",4400.0,4500.0,4300.0,4500.0,172720],["2016-01-04",4400.0,4400.0,4300.0,4400.0,194560],["2016-01-05",4300.0,4400.0,4300.0,4300.0,94010],["2016-01-06",4400.0,4400.0,4200.0,4300.0,42860],["2016-01-07",4200.0,4200.0,4000.0,4200.0,201890],["2016-01-08",4100.0,4200.0,4000.0,4000.0,219090],["2016-01-11",4000.0,4000.0,3800.0,4000.0,167530],["2016-01-12",4000.0,4100.0,3900.0,4000.0,266280],["2016-01-13",4000.0,4100.0,3900.0,4000.0,193730],["2016-01-14",4000.0,4000.0,3800.0,3800.0,166220],["2016-01-15",3900.0,3900.0,3800.0,3800.0,96230],["2016-01-18",3700.0,3700.0,3600.0,3600.0,337330],["2016-01-19",3600.0,3800.0,3600.0,3800.0,224810],["2016-01-20",3800.0,3800.0,3600.0,3600.0,272280],["2016-01-21",3400.0,3600.0,3400.0,3400.0,686170],["2016-01-22",3500.0,3500.0,3300.0,3500.0,133850],["2016-01-25",3500.0,3700.0,3500.0,3600.0,226450],["2016-01-26",3500.0,3600.0,3400.0,3500.0,85450],["2016-01-27",3500.0,3700.0,3500.0,3700.0,125530],["2016-01-28",3600.0,3800.0,3600.0,3700.0,168430],["2016-01-29",3700.0,3700.0,3600.0,3700.0,32180],["2016-02-01",3700.0,3900.0,3700.0,3900.0,372810],["2016-02-02",4100.0,4100.0,3900.0,4000.0,261420],["2016-02-03",3900.0,3900.0,3800.0,3800.0,149800],["2016-02-04",3800.0,4000.0,3800.0,4000.0,132680],["2016-02-05",4000.0,4000.0,3900.0,4000.0,130850],["2016-02-15",3900.0,3900.0,3800.0,3900.0,45360],["2016-02-16",4000.0,4000.0,3900.0,3900.0,227950],["2016-02-17",4000.0,4000.0,3800.0,3900.0,70090],["2016-02-18",3900.0,4000.0,3800.0,3900.0,273000],["2016-02-19",4000.0,4000.0,3800.0,3900.0,120260],["2016-02-22",3900.0,4000.0,3900.0,3900.0,169070],["2016-02-23",3900.0,4000.0,3900.0,3900.0,187530],["2016-02-24",3900.0,4000.0,3800.0,3900.0,141580],["2016-02-25",3900.0,3900.0,3800.0,3800.0,220010],["2016-02-26",3800.0,4000.0,3800.0,3900.0,111920],["2016-02-29",4000.0,4100.0,4000.0,4100.0,185380],["2016-03-01",4300.0,4300.0,4300.0,4300.0,305810],["2016-03-02",4500.0,4500.0,4200.0,4400.0,609130],["2016-03-03",4300.0,4300.0,4100.0,4200.0,160080],["2016-03-04",4200.0,4300.0,4100.0,4300.0,198690],["2016-03-07",4200.0,4300.0,4200.0,4200.0,137920],["2016-03-08",4100.0,4200.0,4100.0,4200.0,112440],["2016-03-09",4200.0,4300.0,4100.0,4200.0,125280],["2016-03-10",4200.0,4400.0,4200.0,4400.0,546700],["2016-03-11",4600.0,4600.0,4400.0,4500.0,391320],["2016-03-14",4600.0,4800.0,4600.0,4800.0,1071590],["2016-03-15",4800.0,4800.0,4500.0,4700.0,586110],["2016-03-16",4700.0,5000.0,4600.0,5000.0,1021760],["2016-03-17",4900.0,5000.0,4800.0,4800.0,478930],["2016-03-18",4900.0,4900.0,4700.0,4900.0,164820],["2016-03-21",4800.0,4800.0,4600.0,4700.0,548100],["2016-03-22",4700.0,4700.0,4500.0,4500.0,402470],["2016-03-23",4400.0,4700.0,4400.0,4700.0,660330],["2016-03-24",4600.0,4700.0,4500.0,4500.0,276500],["2016-03-25",4600.0,4600.0,4400.0,4500.0,335190],["2016-03-28",4500.0,4800.0,4400.0,4700.0,704730],["2016-03-29",4700.0,4800.0,4400.0,4600.0,408090],["2016-03-30",4500.0,4700.0,4500.0,4700.0,463140],["2016-03-31",4600.0,4700.0,4400.0,4400.0,425320],["2016-04-01",4400.0,4700.0,4300.0,4700.0,1533390],["2016-04-04",5000.0,5000.0,4700.0,5000.0,1153540],["2016-04-05",4900.0,5000.0,4800.0,4800.0,314850],["2016-04-06",4800.0,5100.0,4800.0,5100.0,1894790],["2016-04-07",5400.0,5400.0,5300.0,5400.0,1206480],["2016-04-08",5700.0,5700.0,5700.0,5700.0,482230],["2016-04-11",6000.0,6000.0,6000.0,6000.0,297910],["2016-04-12",6400.0,6400.0,6100.0,6200.0,5094190],["2016-04-13",6300.0,6300.0,5900.0,6200.0,915130],["2016-04-14",6300.0,6600.0,6200.0,6600.0,677670],["2016-04-15",7000.0,7000.0,6900.0,7000.0,2708070],["2016-04-19",7100.0,7400.0,6700.0,7200.0,2397560],["2016-04-20",7100.0,7400.0,6900.0,7200.0,1424740],["2016-04-21",7300.0,7300.0,6700.0,6700.0,1664600],["2016-04-22",6400.0,6700.0,6300.0,6400.0,1914690],["2016-04-25",6800.0,6800.0,6700.0,6800.0,777850],["2016-04-26",7000.0,7000.0,6500.0,6500.0,1118320],["2016-04-27",6600.0,6700.0,6500.0,6500.0,757710],["2016-04-28",6600.0,6600.0,6200.0,6200.0,459660],["2016-04-29",6100.0,6500.0,6100.0,6200.0,735170],["2016-05-04",6200.0,6500.0,6200.0,6300.0,755230],["2016-05-05",6200.0,6700.0,6200.0,6700.0,1414810],["2016-05-06",6700.0,7000.0,6600.0,6700.0,995500],["2016-05-09",6700.0,6800.0,6400.0,6500.0,605450],["2016-05-10",6400.0,6500.0,6200.0,6400.0,498320],["2016-05-11",6300.0,6700.0,6300.0,6600.0,513230],["2016-05-12",6600.0,6700.0,6500.0,6600.0,509220],["2016-05-13",6500.0,6600.0,6300.0,6500.0,537670],["2016-05-16",6400.0,6600.0,6300.0,6300.0,424130],["2016-05-17",6400.0,6700.0,6400.0,6500.0,718270],["2016-05-18",6600.0,6700.0,6400.0,6500.0,470260],["2016-05-19",6500.0,6900.0,6500.0,6900.0,1600420],["2016-05-20",7000.0,7200.0,7000.0,7100.0,725170],["2016-05-23",7500.0,7500.0,7400.0,7500.0,967590],["2016-05-24",7700.0,8000.0,7600.0,7600.0,2251260],["2016-05-25",7700.0,7700.0,7400.0,7500.0,876800],["2016-05-26",7500.0,7600.0,7000.0,7200.0,1697860],["2016-05-27",7100.0,7400.0,7000.0,7200.0,579650],["2016-05-30",7200.0,7200.0,7000.0,7100.0,932000],["2016-05-31",7000.0,7500.0,6900.0,7500.0,1576130],["2016-06-01",7500.0,7800.0,7400.0,7500.0,574040],["2016-06-02",7600.0,7800.0,7500.0,7700.0,707670],["2016-06-03",7600.0,7800.0,7300.0,7300.0,928680],["2016-06-06",7300.0,7400.0,7000.0,7200.0,756050],["2016-06-07",7300.0,7400.0,7100.0,7200.0,998910],["2016-06-08",7200.0,7400.0,7100.0,7200.0,625380],["2016-06-09",7200.0,7300.0,7100.0,7300.0,663780],["2016-06-10",7300.0,7400.0,7200.0,7200.0,712800],["2016-06-13",7100.0,7200.0,6700.0,6800.0,1148490],["2016-06-14",6800.0,7100.0,6700.0,7000.0,510150],["2016-06-15",6900.0,7000.0,6800.0,7000.0,354340],["2016-06-16",6900.0,7000.0,6800.0,6800.0,585360],["2016-06-17",6700.0,6800.0,6600.0,6800.0,389690],["2016-06-20",6700.0,6900.0,6600.0,6700.0,396060],["2016-06-21",6700.0,6900.0,6600.0,6900.0,457200],["2016-06-22",6800.0,6900.0,6700.0,6800.0,395080],["2016-06-23",6800.0,6800.0,6600.0,6700.0,324600],["2016-06-24",6600.0,6600.0,6300.0,6300.0,1283360],["2016-06-27",6200.0,6400.0,5900.0,6400.0,967420],["2016-06-28",6200.0,6400.0,6200.0,6200.0,166810],["2016-06-29",6200.0,6400.0,6100.0,6300.0,324700],["2016-06-30",6300.0,6300.0,5900.0,5900.0,702350],["2016-07-01",5900.0,6000.0,5700.0,5800.0,506400],["2016-07-04",5800.0,6100.0,5800.0,6000.0,526180],["2016-07-05",6100.0,6300.0,6000.0,6300.0,418860],["2016-07-06",6000.0,6200.0,6000.0,6200.0,342620],["2016-07-07",6100.0,6100.0,5900.0,5900.0,524930],["2016-07-08",5900.0,6100.0,5800.0,6000.0,328260],["2016-07-11",5900.0,6000.0,5600.0,5800.0,680230],["2016-07-12",5700.0,5700.0,5500.0,5700.0,408960],["2016-07-13",5700.0,5900.0,5700.0,5900.0,330750],["2016-07-14",5800.0,5900.0,5700.0,5900.0,153300],["2016-07-15",5800.0,5800.0,5600.0,5700.0,373320],["2016-07-18",5700.0,5800.0,5600.0,5800.0,100090],["2016-07-19",5800.0,6100.0,5800.0,6000.0,623340],["2016-07-20",6000.0,6000.0,5700.0,5900.0,159860],["2016-07-21",5900.0,6000.0,5700.0,5700.0,245850],["2016-07-22",5700.0,5900.0,5500.0,5900.0,404920],["2016-07-25",5900.0,5900.0,5700.0,5800.0,120540],["2016-07-26",5800.0,5800.0,5600.0,5700.0,269700],["2016-07-27",5700.0,5700.0,5600.0,5600.0,151090],["2016-07-28",5700.0,5800.0,5500.0,5800.0,361700],["2016-07-29",5800.0,5800.0,5600.0,5600.0,281790],["2016-08-01",5600.0,5600.0,5400.0,5500.0,186130],["2016-08-02",5400.0,5400.0,5200.0,5300.0,581250],["2016-08-03",5200.0,5500.0,5200.0,5400.0,267750],["2016-08-04",5400.0,5400.0,5300.0,5400.0,444090],["2016-08-05",5300.0,5300.0,5100.0,5300.0,202120],["2016-08-08",5200.0,5300.0,5100.0,5100.0,197520],["2016-08-09",5100.0,5300.0,5000.0,5200.0,174210],["2016-08-10",5100.0,5300.0,5000.0,5300.0,241340],["2016-08-11",5300.0,5400.0,5200.0,5400.0,289690],["2016-08-12",5400.0,5600.0,5300.0,5300.0,188540],["2016-08-15",5300.0,5400.0,5200.0,5300.0,218680],["2016-08-16",5200.0,5400.0,5100.0,5300.0,339580],["2016-08-17",5100.0,5300.0,5100.0,5200.0,276480],["2016-08-18",5100.0,5300.0,5100.0,5300.0,152030],["2016-08-19",5300.0,5300.0,5200.0,5200.0,100960],["2016-08-22",5200.0,5200.0,5000.0,5200.0,176940],["2016-08-23",5100.0,5100.0,4900.0,5000.0,378070],["2016-08-24",5000.0,5300.0,5000.0,5300.0,728060],["2016-08-25",5500.0,5600.0,5500.0,5600.0,735220],["2016-08-26",5500.0,5800.0,5500.0,5700.0,577370],["2016-08-29",5600.0,5700.0,5400.0,5400.0,371310],["2016-08-30",5400.0,5600.0,5300.0,5600.0,264690],["2016-08-31",5600.0,5600.0,5400.0,5500.0,120730],["2016-09-01",5500.0,5800.0,5400.0,5700.0,572770],["2016-09-05",5700.0,5800.0,5700.0,5800.0,192710],["2016-09-06",5700.0,5900.0,5700.0,5800.0,154630],["2016-09-07",5800.0,5800.0,5500.0,5600.0,173420],["2016-09-08",5600.0,5700.0,5400.0,5500.0,64880],["2016-09-09",5400.0,5800.0,5400.0,5700.0,189000],["2016-09-12",5700.0,5700.0,5520.0,5690.0,109700],["2016-09-13",5690.0,5690.0,5500.0,5600.0,56310],["2016-09-14",5520.0,5520.0,5360.0,5480.0,219920],["2016-09-15",5400.0,5480.0,5200.0,5400.0,241950],["2016-09-16",5200.0,5300.0,5120.0,5300.0,97270],["2016-09-19",5400.0,5400.0,5100.0,5200.0,94230],["2016-09-20",5300.0,5300.0,5190.0,5230.0,204380],["2016-09-21",5230.0,5340.0,5160.0,5340.0,156980],["2016-09-22",5380.0,5380.0,5210.0,5320.0,32830],["2016-09-23",5210.0,5310.0,5190.0,5250.0,119220],["2016-09-26",5200.0,5300.0,5200.0,5250.0,61890],["2016-09-27",5200.0,5260.0,5100.0,5250.0,212930],["2016-09-28",5200.0,5600.0,5110.0,5500.0,155990],["2016-09-29",5400.0,5500.0,5400.0,5490.0,91880],["2016-09-30",5470.0,5490.0,5260.0,5450.0,61290],["2016-10-03",5400.0,5400.0,5200.0,5300.0,93280],["2016-10-04",5300.0,5440.0,5300.0,5350.0,124270],["2016-10-05",5450.0,5450.0,5200.0,5200.0,122870],["2016-10-06",5200.0,5460.0,5200.0,5390.0,371660],["2016-10-07",5390.0,5390.0,5150.0,5150.0,217490],["2016-10-10",5360.0,5360.0,5160.0,5210.0,108840],["2016-10-11",5190.0,5200.0,5160.0,5200.0,52820],["2016-10-12",5200.0,5220.0,5150.0,5200.0,80840],["2016-10-13",5160.0,5290.0,5160.0,5170.0,282650],["2016-10-14",5290.0,5350.0,5200.0,5200.0,159300],["2016-10-17",5220.0,5520.0,5220.0,5460.0,577480],["2016-10-18",5460.0,5700.0,5320.0,5650.0,419790],["2016-10-19",5650.0,5650.0,5400.0,5600.0,480750],["2016-10-20",5440.0,5550.0,5390.0,5510.0,347760],["2016-10-21",5400.0,5500.0,5300.0,5400.0,111830],["2016-10-24",5450.0,5460.0,5290.0,5390.0,282850],["2016-10-25",5260.0,5300.0,5220.0,5280.0,109680],["2016-10-26",5300.0,5300.0,5150.0,5150.0,129710],["2016-10-27",5150.0,5200.0,5120.0,5170.0,81850],["2016-10-28",5160.0,5190.0,5100.0,5150.0,92620],["2016-10-31",5150.0,5150.0,5080.0,5150.0,156840],["2016-11-01",5150.0,5150.0,5100.0,5100.0,15780],["2016-11-02",5100.0,5200.0,5100.0,5200.0,67510],["2016-11-03",5100.0,5180.0,5100.0,5180.0,135850],["2016-11-04",5120.0,5180.0,5020.0,5160.0,35760],["2016-11-07",5120.0,5160.0,5100.0,5100.0,112090],["2016-11-08",5050.0,5100.0,5010.0,5030.0,49720],["2016-11-09",5000.0,5090.0,4680.0,4790.0,217110],["2016-11-10",4830.0,4900.0,4700.0,4700.0,264070],["2016-11-11",4500.0,4790.0,4500.0,4750.0,110660],["2016-11-14",4710.0,4780.0,4710.0,4770.0,130310],["2016-11-15",4760.0,5100.0,4720.0,5100.0,410520],["2016-11-16",5450.0,5450.0,5200.0,5450.0,334490],["2016-11-17",5800.0,5800.0,5350.0,5400.0,178910],["2016-11-18",5350.0,5380.0,5200.0,5280.0,66940],["2016-11-21",5160.0,5200.0,5160.0,5170.0,66950],["2016-11-22",5060.0,5100.0,5000.0,5080.0,171680],["2016-11-23",4900.0,5100.0,4900.0,5020.0,190660],["2016-11-24",5150.0,5370.0,5150.0,5370.0,385910],["2016-11-25",5600.0,5600.0,5260.0,5350.0,180730],["2016-11-28",5250.0,5250.0,5150.0,5210.0,63920],["2016-11-29",5150.0,5300.0,5100.0,5200.0,177000],["2016-11-30",5160.0,5200.0,5000.0,5200.0,97530],["2016-12-01",5100.0,5300.0,5100.0,5190.0,107190],["2016-12-02",5140.0,5140.0,5070.0,5140.0,99060],["2016-12-05",5100.0,5100.0,5000.0,5100.0,138160],["2016-12-06",5120.0,5120.0,4900.0,4900.0,104790],["2016-12-07",5070.0,5070.0,4900.0,5000.0,29590],["2016-12-08",5060.0,5150.0,4900.0,5150.0,15530],["2016-12-09",5190.0,5190.0,4890.0,5100.0,40250],["2016-12-12",5050.0,5050.0,4860.0,4900.0,79010],["2016-12-13",4820.0,4950.0,4800.0,4900.0,38350],["2016-12-14",4900.0,5000.0,4800.0,5000.0,58400],["2016-12-15",5000.0,5000.0,4850.0,4950.0,9540],["2016-12-16",4950.0,4990.0,4800.0,4950.0,65010],["2016-12-19",5050.0,5100.0,4810.0,5050.0,28150],["2016-12-20",5120.0,5120.0,4950.0,5000.0,1490],["2016-12-21",5000.0,5100.0,4950.0,5000.0,65410],["2016-12-22",5000.0,5200.0,5000.0,5100.0,374210],["2016-12-23",5190.0,5190.0,5090.0,5150.0,62880],["2016-12-26",5180.0,5180.0,5000.0,5100.0,31740],["2016-12-27",5100.0,5190.0,4820.0,5120.0,155770],["2016-12-28",5000.0,5100.0,5000.0,5000.0,46760],["2016-12-29",5100.0,5100.0,4910.0,5080.0,21400],["2016-12-30",5080.0,5080.0,4930.0,4930.0,34940],["2017-01-03",4910.0,5100.0,4910.0,5040.0,19410],["2017-01-04",5050.0,5080.0,4950.0,5040.0,18130],["2017-01-05",5040.0,5160.0,4960.0,5150.0,190900],["2017-01-06",5150.0,5290.0,5110.0,5250.0,104410],["2017-01-09",5160.0,5200.0,5060.0,5110.0,94050],["2017-01-10",5160.0,5160.0,5050.0,5140.0,24960],["2017-01-11",5190.0,5190.0,5050.0,5050.0,17960],["2017-01-12",5010.0,5050.0,4950.0,5050.0,31190],["2017-01-13",5100.0,5150.0,4960.0,4990.0,30370],["2017-01-16",5090.0,5090.0,4910.0,5060.0,22950],["2017-01-17",5050.0,5100.0,4950.0,5000.0,74740],["2017-01-18",5100.0,5200.0,5100.0,5150.0,260190],["2017-01-19",5050.0,5150.0,5050.0,5140.0,148700],["2017-01-20",5140.0,5190.0,5000.0,5190.0,97840],["2017-01-23",5010.0,5190.0,5010.0,5140.0,152930],["2017-01-24",5130.0,5200.0,5100.0,5200.0,111500],["2017-01-25",5120.0,5200.0,5050.0,5200.0,47320],["2017-02-02",5200.0,5200.0,5030.0,5100.0,42630],["2017-02-03",5090.0,5100.0,4990.0,5000.0,162540],["2017-02-06",5090.0,5090.0,5000.0,5040.0,28480],["2017-02-07",5000.0,5080.0,5000.0,5000.0,81110],["2017-02-08",5070.0,5070.0,4900.0,4900.0,46250],["2017-02-09",4900.0,5010.0,4900.0,5010.0,68560],["2017-02-10",5090.0,5090.0,4900.0,4900.0,71900],["2017-02-13",4900.0,4990.0,4900.0,4990.0,66770],["2017-02-14",4990.0,4990.0,4950.0,4960.0,59050],["2017-02-15",4920.0,4980.0,4920.0,4980.0,26280],["2017-02-16",4980.0,4980.0,4900.0,4950.0,106560],["2017-02-17",4950.0,4950.0,4900.0,4900.0,25810],["2017-02-20",4900.0,4900.0,4800.0,4800.0,197650],["2017-02-21",4800.0,4870.0,4800.0,4820.0,105160],["2017-02-22",4810.0,4840.0,4770.0,4780.0,72970],["2017-02-23",4740.0,4900.0,4740.0,4880.0,66550],["2017-02-24",4930.0,4950.0,4840.0,4900.0,80570],["2017-02-27",4900.0,4900.0,4780.0,4780.0,97550],["2017-02-28",4800.0,4890.0,4750.0,4890.0,142340],["2017-03-01",4850.0,4870.0,4720.0,4850.0,149710],["2017-03-02",4840.0,4840.0,4760.0,4820.0,26500],["2017-03-03",4800.0,4800.0,4750.0,4750.0,44340],["2017-03-06",4800.0,4900.0,4750.0,4750.0,105390],["2017-03-07",4810.0,4810.0,4740.0,4740.0,69640],["2017-03-08",4710.0,4790.0,4710.0,4740.0,23740],["2017-03-09",4730.0,4750.0,4700.0,4740.0,27460],["2017-03-10",4660.0,4740.0,4650.0,4650.0,56440],["2017-03-13",4780.0,4780.0,4600.0,4610.0,48890],["2017-03-14",4630.0,4660.0,4600.0,4650.0,34140],["2017-03-15",4690.0,4690.0,4600.0,4610.0,35200],["2017-03-16",4610.0,4680.0,4600.0,4620.0,32490],["2017-03-17",4620.0,4710.0,4610.0,4700.0,113820],["2017-03-20",4800.0,4900.0,4800.0,4860.0,346050],["2017-03-21",4890.0,4890.0,4810.0,4850.0,45450],["2017-03-22",4800.0,4800.0,4640.0,4640.0,87060],["2017-03-23",4640.0,4690.0,4570.0,4630.0,92190],["2017-03-24",4580.0,4690.0,4540.0,4560.0,42720],["2017-03-27",4560.0,4600.0,4500.0,4500.0,116290],["2017-03-28",4500.0,4610.0,4480.0,4500.0,109780],["2017-03-29",4580.0,4580.0,4490.0,4570.0,58080],["2017-03-30",4570.0,4570.0,4500.0,4510.0,30030],["2017-03-31",4580.0,4600.0,4500.0,4600.0,59320],["2017-04-03",4600.0,4620.0,4600.0,4600.0,13260],["2017-04-04",4550.0,4600.0,4540.0,4550.0,85200],["2017-04-05",4540.0,4600.0,4500.0,4600.0,103860],["2017-04-07",4600.0,4620.0,4500.0,4500.0,71060],["2017-04-10",4500.0,4580.0,4480.0,4580.0,40420],["2017-04-11",4510.0,4580.0,4500.0,4500.0,42750],["2017-04-12",4570.0,4570.0,4360.0,4440.0,86340],["2017-04-13",4420.0,4430.0,4360.0,4420.0,75380],["2017-04-14",4400.0,4420.0,4120.0,4410.0,349000],["2017-04-17",4410.0,4450.0,4360.0,4430.0,46100],["2017-04-18",4500.0,4500.0,4360.0,4440.0,15160],["2017-04-19",4440.0,4440.0,4380.0,4430.0,18660],["2017-04-20",4400.0,4470.0,4310.0,4390.0,8550],["2017-04-21",4220.0,4340.0,4190.0,4200.0,59350],["2017-04-24",4100.0,4190.0,4010.0,4170.0,36930],["2017-04-25",4010.0,4170.0,4010.0,4150.0,21660],["2017-04-26",4040.0,4140.0,4000.0,4130.0,63290],["2017-04-27",4120.0,4130.0,4030.0,4130.0,31660],["2017-04-28",4150.0,4150.0,4040.0,4150.0,42720],["2017-05-03",4150.0,4190.0,4070.0,4070.0,11060],["2017-05-04",4070.0,4150.0,4070.0,4090.0,18130],["2017-05-05",4150.0,4350.0,4090.0,4350.0,63700],["2017-05-08",4350.0,4420.0,4200.0,4240.0,142180],["2017-05-09",4350.0,4350.0,4100.0,4220.0,96930],["2017-05-10",4220.0,4220.0,4160.0,4220.0,31980],["2017-05-11",4240.0,4290.0,4220.0,4290.0,82100],["2017-05-12",4290.0,4510.0,4290.0,4430.0,330320],["2017-05-15",4450.0,4650.0,4430.0,4600.0,718070],["2017-05-16",4700.0,4710.0,4480.0,4540.0,166980],["2017-05-17",4500.0,4500.0,4380.0,4480.0,82720],["2017-05-18",4400.0,4450.0,4360.0,4410.0,177030],["2017-05-19",4430.0,4500.0,4300.0,4500.0,112700],["2017-05-22",4490.0,4500.0,4300.0,4450.0,61720],["2017-05-23",4320.0,4450.0,4300.0,4380.0,68200],["2017-05-24",4200.0,4420.0,4200.0,4420.0,96430],["2017-05-25",4420.0,4420.0,4300.0,4300.0,55340],["2017-05-26",4380.0,4390.0,4310.0,4320.0,29130],["2017-05-29",4300.0,4500.0,4300.0,4380.0,44990],["2017-05-30",4380.0,4400.0,4300.0,4370.0,26570],["2017-05-31",4350.0,4370.0,4300.0,4370.0,21820],["2017-06-01",4380.0,4380.0,4270.0,4320.0,26440],["2017-06-02",4290.0,4360.0,4250.0,4320.0,59140],["2017-06-05",4250.0,4350.0,4250.0,4340.0,67940],["2017-06-06",4350.0,4640.0,4350.0,4640.0,622780],["2017-06-07",4960.0,4960.0,4950.0,4960.0,286960],["2017-06-08",5290.0,5290.0,4940.0,5050.0,319200],["2017-06-09",4800.0,5000.0,4770.0,4930.0,153360],["2017-06-12",4800.0,4800.0,4630.0,4760.0,74000],["2017-06-13",4550.0,4660.0,4500.0,4660.0,135440],["2017-06-14",4680.0,4680.0,4400.0,4400.0,152220],["2017-06-15",4400.0,4620.0,4400.0,4500.0,93230],["2017-06-16",4700.0,4700.0,4460.0,4550.0,35200],["2017-06-19",4470.0,4600.0,4430.0,4510.0,133090],["2017-06-20",4560.0,4570.0,4400.0,4490.0,96860],["2017-06-21",4550.0,4550.0,4340.0,4490.0,37170],["2017-06-22",4390.0,4490.0,4360.0,4400.0,31840],["2017-06-23",4430.0,4480.0,4400.0,4400.0,106010],["2017-06-26",4450.0,4480.0,4330.0,4450.0,34610],["2017-06-27",4490.0,4490.0,4380.0,4450.0,35050],["2017-06-28",4450.0,4500.0,4380.0,4470.0,28910],["2017-06-29",4450.0,4500.0,4410.0,4480.0,24770],["2017-06-30",4390.0,4450.0,4390.0,4450.0,34400],["2017-07-03",4380.0,4450.0,4350.0,4420.0,64430],["2017-07-04",4420.0,4450.0,4150.0,4450.0,87210],["2017-07-05",4440.0,4450.0,4300.0,4450.0,112260],["2017-07-06",4430.0,4640.0,4430.0,4540.0,148210],["2017-07-07",4500.0,4610.0,4490.0,4490.0,77460],["2017-07-10",4490.0,4590.0,4310.0,4500.0,90830],["2017-07-11",4810.0,4810.0,4540.0,4810.0,918380],["2017-07-12",5140.0,5140.0,5130.0,5140.0,787790],["2017-07-13",5200.0,5380.0,4900.0,5000.0,394150],["2017-07-14",4700.0,4890.0,4700.0,4790.0,363080],["2017-07-17",4740.0,4740.0,4500.0,4650.0,496610],["2017-07-18",4520.0,4630.0,4500.0,4630.0,144920],["2017-07-19",4530.0,4630.0,4500.0,4600.0,256220],["2017-07-20",4500.0,4600.0,4490.0,4540.0,106510],["2017-07-21",4580.0,4850.0,4540.0,4850.0,166810],["2017-07-24",4850.0,4850.0,4550.0,4600.0,44630],["2017-07-25",4600.0,4670.0,4560.0,4650.0,54120],["2017-07-26",4580.0,4650.0,4540.0,4630.0,176970],["2017-07-27",4690.0,4690.0,4310.0,4560.0,172280],["2017-07-28",4510.0,4580.0,4470.0,4500.0,126460],["2017-07-31",4550.0,4690.0,4440.0,4650.0,228260],["2017-08-01",4650.0,4660.0,4580.0,4630.0,61440],["2017-08-02",4600.0,4640.0,4580.0,4580.0,218880],["2017-08-03",4580.0,4790.0,4580.0,4740.0,156500],["2017-08-04",4610.0,4740.0,4610.0,4660.0,32510],["2017-08-07",4620.0,4770.0,4560.0,4680.0,309990],["2017-08-08",4700.0,4730.0,4610.0,4650.0,195240],["2017-08-09",4600.0,4700.0,4580.0,4580.0,279540],["2017-08-10",4560.0,4660.0,4500.0,4530.0,70880],["2017-08-11",4540.0,4580.0,4500.0,4500.0,139660],["2017-08-14",4600.0,4600.0,4500.0,4500.0,68840],["2017-08-15",4500.0,4600.0,4500.0,4540.0,72200],["2017-08-16",4510.0,4550.0,4480.0,4480.0,47910],["2017-08-17",4590.0,4590.0,4450.0,4480.0,40820],["2017-08-18",4480.0,4500.0,4400.0,4500.0,65520],["2017-08-21",4500.0,4500.0,4450.0,4500.0,25570],["2017-08-22",4500.0,4500.0,4400.0,4450.0,94620],["2017-08-23",4360.0,4400.0,4200.0,4300.0,220260],["2017-08-24",4300.0,4300.0,4190.0,4200.0,315090],["2017-08-25",4250.0,4250.0,4080.0,4160.0,313150],["2017-08-28",4200.0,4300.0,4150.0,4300.0,174120],["2017-08-29",4240.0,4240.0,4170.0,4230.0,126910],["2017-08-30",4110.0,4230.0,4110.0,4200.0,121110],["2017-08-31",4150.0,4180.0,4120.0,4160.0,155970],["2017-09-01",4160.0,4160.0,4060.0,4140.0,264130],["2017-09-05",4130.0,4200.0,4110.0,4200.0,47810],["2017-09-06",4120.0,4200.0,4110.0,4150.0,42150],["2017-09-07",4200.0,4380.0,4170.0,4250.0,137480],["2017-09-08",4250.0,4250.0,4190.0,4190.0,13590],["2017-09-11",4190.0,4190.0,4150.0,4160.0,32990],["2017-09-12",4160.0,4160.0,4140.0,4150.0,24900],["2017-09-13",4200.0,4200.0,4090.0,4200.0,65080],["2017-09-14",4200.0,4210.0,4200.0,4210.0,12780],["2017-09-15",4110.0,4200.0,4090.0,4140.0,107450],["2017-09-18",4140.0,4140.0,4100.0,4140.0,35340],["2017-09-19",4120.0,4130.0,4080.0,4090.0,165680],["2017-09-20",4100.0,4110.0,4050.0,4090.0,170350],["2017-09-21",4100.0,4100.0,4010.0,4080.0,273230],["2017-09-22",4080.0,4180.0,4020.0,4180.0,119600],["2017-09-25",4080.0,4200.0,4080.0,4150.0,124770],["2017-09-26",4110.0,4150.0,4090.0,4150.0,92450],["2017-09-27",4100.0,4180.0,4100.0,4150.0,148960],["2017-09-28",4160.0,4250.0,4160.0,4200.0,185340],["2017-09-29",4200.0,4200.0,4160.0,4200.0,14550],["2017-10-02",4200.0,4200.0,4080.0,4150.0,106420],["2017-10-03",4100.0,4100.0,4010.0,4080.0,108950],["2017-10-04",4020.0,4100.0,4000.0,4080.0,87970],["2017-10-05",4080.0,4080.0,4000.0,4060.0,172370],["2017-10-06",4060.0,4060.0,4000.0,4040.0,25930],["2017-10-09",4060.0,4090.0,4000.0,4040.0,61560],["2017-10-10",4030.0,4040.0,3990.0,4040.0,31810],["2017-10-11",4040.0,4050.0,4000.0,4020.0,25190],["2017-10-12",4000.0,4030.0,3970.0,4020.0,84540],["2017-10-13",4040.0,4040.0,3980.0,4030.0,35050],["2017-10-16",4030.0,4030.0,3980.0,4030.0,38260],["2017-10-17",3940.0,4200.0,3940.0,4200.0,113660],["2017-10-18",4110.0,4180.0,4080.0,4130.0,22540],["2017-10-19",4130.0,4130.0,4100.0,4110.0,29120],["2017-10-20",4050.0,4070.0,4000.0,4050.0,55400],["2017-10-23",4000.0,4050.0,3930.0,3970.0,88080],["2017-10-24",3840.0,3990.0,3840.0,3990.0,87060],["2017-10-25",3970.0,3990.0,3900.0,3950.0,85690],["2017-10-26",4030.0,4030.0,3900.0,3930.0,94200],["2017-10-27",3960.0,4030.0,3900.0,4030.0,19910],["2017-10-30",4030.0,4030.0,3950.0,3960.0,20170],["2017-10-31",3880.0,3940.0,3700.0,3700.0,62860],["2017-11-01",3700.0,3860.0,3700.0,3760.0,80250],["2017-11-02",3840.0,3880.0,3840.0,3880.0,2020],["2017-11-03",3990.0,3990.0,3610.0,3990.0,13600],["2017-11-06",3970.0,3970.0,3750.0,3930.0,28770],["2017-11-07",3960.0,3970.0,3930.0,3930.0,17780],["2017-11-08",3930.0,3960.0,3880.0,3960.0,19300],["2017-11-09",3990.0,3990.0,3950.0,3960.0,9520],["2017-11-10",3990.0,4050.0,3900.0,4040.0,191390],["2017-11-13",4040.0,4040.0,3900.0,4000.0,8860],["2017-11-14",3900.0,3900.0,3850.0,3880.0,12440],["2017-11-15",3800.0,3900.0,3800.0,3880.0,29820],["2017-11-16",3880.0,3990.0,3770.0,3980.0,114930],["2017-11-17",3950.0,3960.0,3900.0,3950.0,7260],["2017-11-20",3900.0,3900.0,3890.0,3900.0,29370],["2017-11-21",3900.0,3900.0,3890.0,3890.0,95890],["2017-11-22",3880.0,3890.0,3800.0,3890.0,22070],["2017-11-23",3890.0,3950.0,3810.0,3940.0,257910],["2017-11-24",3940.0,3970.0,3900.0,3970.0,28180],["2017-11-27",4040.0,4100.0,3960.0,4010.0,54400],["2017-11-28",4010.0,4050.0,3980.0,4010.0,19350],["2017-11-29",4000.0,4050.0,3960.0,4010.0,42660],["2017-11-30",4010.0,4010.0,3960.0,4000.0,56260],["2017-12-01",3950.0,3960.0,3950.0,3950.0,32250],["2017-12-04",3950.0,4020.0,3900.0,3960.0,115400],["2017-12-05",3950.0,4000.0,3940.0,4000.0,54000],["2017-12-06",4000.0,4000.0,3950.0,4000.0,25640],["2017-12-07",3950.0,4000.0,3950.0,4000.0,17110],["2017-12-08",3930.0,4030.0,3930.0,4010.0,324040],["2017-12-11",4010.0,4030.0,4000.0,4010.0,22790],["2017-12-12",4000.0,4000.0,3900.0,4000.0,16480],["2017-12-13",3930.0,4000.0,3900.0,4000.0,35120],["2017-12-14",3990.0,4000.0,3930.0,3990.0,2180],["2017-12-15",3990.0,3990.0,3950.0,3990.0,52310],["2017-12-18",3990.0,4150.0,3950.0,4150.0,91860],["2017-12-19",4100.0,4190.0,4000.0,4090.0,35270],["2017-12-20",4090.0,4180.0,4000.0,4120.0,315190],["2017-12-21",4130.0,4400.0,4130.0,4350.0,306140],["2017-12-22",4400.0,4420.0,4300.0,4300.0,131930],["2017-12-25",4300.0,4300.0,4180.0,4280.0,14760],["2017-12-26",4280.0,4280.0,4140.0,4220.0,70470],["2017-12-27",4140.0,4210.0,4070.0,4200.0,294840],["2017-12-28",4220.0,4220.0,4150.0,4220.0,43280],["2017-12-29",4230.0,4300.0,4160.0,4300.0,99090],["2018-01-02",4300.0,4300.0,4220.0,4300.0,34470],["2018-01-03",4300.0,4360.0,4200.0,4300.0,314150],["2018-01-04",4270.0,4400.0,4270.0,4390.0,37980],["2018-01-05",4390.0,4390.0,4270.0,4350.0,14480],["2018-01-08",4350.0,4350.0,4250.0,4290.0,9180],["2018-01-09",4290.0,4360.0,4100.0,4350.0,141040],["2018-01-10",4350.0,4510.0,4350.0,4510.0,155500],["2018-01-11",4510.0,4720.0,4400.0,4720.0,180810],["2018-01-12",4530.0,4740.0,4530.0,4730.0,107700],["2018-01-15",4740.0,4740.0,4600.0,4670.0,64720],["2018-01-16",4570.0,4670.0,4500.0,4670.0,372390],["2018-01-17",4670.0,4670.0,4490.0,4580.0,103670],["2018-01-18",4420.0,4550.0,4340.0,4420.0,112890],["2018-01-19",4420.0,4430.0,4410.0,4420.0,25950],["2018-01-22",4420.0,4420.0,4140.0,4390.0,8380],["2018-01-25",4350.0,4500.0,4290.0,4380.0,76260],["2018-01-26",4440.0,4440.0,4150.0,4390.0,43110],["2018-01-29",4440.0,4440.0,4210.0,4390.0,43660],["2018-01-30",4300.0,4380.0,4150.0,4320.0,36800],["2018-01-31",4160.0,4300.0,4020.0,4020.0,132020],["2018-02-01",4020.0,4040.0,3900.0,4040.0,20690],["2018-02-02",4100.0,4100.0,3910.0,4040.0,24770],["2018-02-05",4070.0,4070.0,3820.0,4030.0,11090],["2018-02-06",3900.0,4030.0,3750.0,4000.0,57420],["2018-02-07",3990.0,4060.0,3990.0,4060.0,78100],["2018-02-08",4080.0,4080.0,3790.0,4060.0,75180],["2018-02-09",3800.0,4040.0,3800.0,4040.0,28500],["2018-02-12",4050.0,4050.0,3900.0,4050.0,18570],["2018-02-13",4140.0,4140.0,3900.0,4060.0,35120],["2018-02-21",4150.0,4150.0,4000.0,4100.0,14110],["2018-02-22",4100.0,4100.0,3900.0,4080.0,53920],["2018-02-23",3930.0,4130.0,3930.0,4120.0,286490],["2018-02-26",4130.0,4250.0,4000.0,4250.0,267160],["2018-02-27",4280.0,4280.0,4120.0,4250.0,31620],["2018-02-28",4270.0,4270.0,4150.0,4250.0,24590],["2018-03-01",4250.0,4250.0,4100.0,4230.0,18480],["2018-03-02",4200.0,4200.0,4000.0,4050.0,29560],["2018-03-05",4020.0,4190.0,4020.0,4190.0,13110],["2018-03-06",4190.0,4190.0,4000.0,4140.0,34450],["2018-03-07",4190.0,4190.0,3960.0,4160.0,74820],["2018-03-08",4160.0,4380.0,4150.0,4300.0,58290],["2018-03-09",4300.0,4350.0,4200.0,4300.0,53070],["2018-03-12",4350.0,4350.0,4000.0,4300.0,76810],["2018-03-13",4270.0,4270.0,4010.0,4100.0,38010],["2018-03-14",4210.0,4290.0,4050.0,4180.0,131780],["2018-03-15",4230.0,4230.0,4000.0,4170.0,71810],["2018-03-16",4200.0,4200.0,4170.0,4190.0,7300],["2018-03-19",4270.0,4270.0,3990.0,4180.0,535520],["2018-03-20",4180.0,4180.0,4000.0,4150.0,5200],["2018-03-21",4140.0,4140.0,3980.0,4110.0,547650],["2018-03-22",4110.0,4110.0,3990.0,4100.0,258330],["2018-03-23",3960.0,4100.0,3850.0,4100.0,290180],["2018-03-26",4100.0,4100.0,4080.0,4090.0,617180],["2018-03-27",4090.0,4090.0,3960.0,4090.0,4170],["2018-03-28",4060.0,4060.0,3900.0,4020.0,14800],["2018-03-29",4010.0,4020.0,3940.0,4000.0,5540],["2018-03-30",3990.0,4100.0,3990.0,4100.0,15660],["2018-04-02",4100.0,4100.0,4000.0,4090.0,2570],["2018-04-03",4080.0,4140.0,3900.0,4090.0,50990],["2018-04-04",4130.0,4130.0,4010.0,4100.0,41110],["2018-04-05",3950.0,4100.0,3950.0,4090.0,6400],["2018-04-06",4080.0,4080.0,4000.0,4070.0,9760],["2018-04-09",4050.0,4050.0,3890.0,4030.0,18270],["2018-04-10",4000.0,4070.0,3800.0,4070.0,22980],["2018-04-11",4060.0,4060.0,3860.0,4050.0,121340],["2018-04-12",3840.0,4050.0,3810.0,4050.0,16920],["2018-04-13",4070.0,4150.0,3950.0,4050.0,64000],["2018-04-16",4050.0,4060.0,3800.0,4000.0,26380],["2018-04-17",4060.0,4090.0,4000.0,4090.0,22500],["2018-04-18",4080.0,4080.0,4070.0,4070.0,31520],["2018-04-19",4070.0,4070.0,3860.0,4030.0,85500],["2018-04-20",3900.0,4030.0,3870.0,4030.0,34940],["2018-04-23",3880.0,4030.0,3880.0,4030.0,7680],["2018-04-24",3900.0,4000.0,3900.0,4000.0,1170],["2018-04-26",3900.0,3990.0,3820.0,3990.0,25640],["2018-04-27",3900.0,3990.0,3830.0,3980.0,20210],["2018-05-02",4050.0,4050.0,3800.0,3990.0,6300],["2018-05-03",3810.0,3980.0,3810.0,3930.0,31740],["2018-05-04",3840.0,3900.0,3800.0,3890.0,41190],["2018-05-07",3760.0,3940.0,3760.0,3860.0,45130],["2018-05-08",3890.0,3890.0,3680.0,3870.0,15690],["2018-05-09",3850.0,3970.0,3770.0,3970.0,13000],["2018-05-10",3830.0,3900.0,3800.0,3900.0,16000],["2018-05-11",3810.0,3900.0,3810.0,3900.0,2510],["2018-05-14",3920.0,3920.0,3800.0,3890.0,12710],["2018-05-15",3890.0,3900.0,3800.0,3880.0,16500],["2018-05-16",3800.0,3870.0,3790.0,3870.0,5100],["2018-05-17",3870.0,3870.0,3800.0,3860.0,13500],["2018-05-18",3850.0,3860.0,3750.0,3860.0,4620],["2018-05-21",3850.0,3850.0,3700.0,3800.0,6200],["2018-05-22",3790.0,3790.0,3620.0,3770.0,17930],["2018-05-23",3700.0,3770.0,3700.0,3700.0,19030],["2018-05-24",3750.0,3800.0,3670.0,3800.0,18500],["2018-05-25",3630.0,3800.0,3630.0,3800.0,17200],["2018-05-28",4050.0,4050.0,3660.0,3800.0,48690],["2018-05-29",3790.0,3900.0,3650.0,3900.0,33740],["2018-05-30",3890.0,3900.0,3890.0,3900.0,500],["2018-05-31",3650.0,3890.0,3650.0,3800.0,42400],["2018-06-01",3710.0,3790.0,3690.0,3770.0,114670],["2018-06-04",3650.0,3800.0,3650.0,3760.0,41160],["2018-06-05",3660.0,3760.0,3600.0,3750.0,63780],["2018-06-06",3660.0,3750.0,3620.0,3680.0,46520],["2018-06-07",3700.0,3700.0,3600.0,3680.0,90500],["2018-06-08",3620.0,3700.0,3610.0,3690.0,42560],["2018-06-11",3700.0,3700.0,3700.0,3700.0,5090],["2018-06-12",3690.0,3700.0,3670.0,3700.0,8040],["2018-06-13",3570.0,3700.0,3570.0,3700.0,18300],["2018-06-14",3700.0,3700.0,3620.0,3680.0,18610],["2018-06-15",3650.0,3680.0,3620.0,3680.0,22940],["2018-06-18",3650.0,3660.0,3620.0,3660.0,15690],["2018-06-19",3650.0,3650.0,3570.0,3600.0,31570],["2018-06-20",3600.0,3600.0,3600.0,3600.0,2070],["2018-06-21",3600.0,3600.0,3600.0,3600.0,920],["2018-06-22",3600.0,3650.0,3550.0,3650.0,40520],["2018-06-25",3650.0,3900.0,3600.0,3850.0,18760],["2018-06-26",3800.0,3800.0,3620.0,3800.0,33300],["2018-06-27",3740.0,3890.0,3710.0,3800.0,29700],["2018-06-28",3660.0,3800.0,3660.0,3750.0,21050],["2018-06-29",3670.0,3850.0,3670.0,3800.0,2180],["2018-07-02",3840.0,3850.0,3540.0,3540.0,29830],["2018-07-03",3630.0,3680.0,3400.0,3600.0,34020],["2018-07-04",3670.0,3680.0,3550.0,3650.0,21510],["2018-07-05",3620.0,3650.0,3520.0,3650.0,16870],["2018-07-06",3600.0,3600.0,3550.0,3590.0,44650],["2018-07-09",3560.0,3600.0,3550.0,3600.0,32460],["2018-07-10",3600.0,3610.0,3520.0,3600.0,45180],["2018-07-11",3550.0,3580.0,3400.0,3400.0,349410],["2018-07-12",3600.0,3600.0,3500.0,3600.0,226100],["2018-07-13",3600.0,3700.0,3500.0,3660.0,31690],["2018-07-16",3600.0,3700.0,3600.0,3680.0,9110],["2018-07-17",3650.0,3680.0,3550.0,3660.0,16080],["2018-07-18",3580.0,3700.0,3550.0,3650.0,37400],["2018-07-19",3580.0,3630.0,3550.0,3620.0,41020],["2018-07-20",3560.0,3620.0,3550.0,3620.0,14850],["2018-07-23",3600.0,3620.0,3370.0,3620.0,46300],["2018-07-24",3620.0,3620.0,3450.0,3590.0,76330],["2018-07-25",3520.0,3580.0,3450.0,3580.0,77750],["2018-07-26",3500.0,3560.0,3470.0,3550.0,59940],["2018-07-27",3540.0,3540.0,3450.0,3530.0,50310],["2018-07-30",3530.0,3540.0,3410.0,3520.0,43210],["2018-07-31",3510.0,3520.0,3430.0,3510.0,65730],["2018-08-01",3500.0,3520.0,3440.0,3520.0,41480],["2018-08-02",3460.0,3520.0,3430.0,3450.0,59790],["2018-08-03",3430.0,3500.0,3410.0,3500.0,53840],["2018-08-06",3440.0,3500.0,3380.0,3500.0,91690],["2018-08-07",3480.0,3500.0,3400.0,3480.0,104690],["2018-08-08",3400.0,3470.0,3380.0,3450.0,30620],["2018-08-09",3400.0,3450.0,3350.0,3450.0,52170],["2018-08-10",3410.0,3440.0,3320.0,3400.0,65700],["2018-08-13",3400.0,3400.0,3360.0,3360.0,32940],["2018-08-14",3360.0,3380.0,3300.0,3380.0,105130],["2018-08-15",3380.0,3400.0,3300.0,3370.0,92150],["2018-08-16",3370.0,3390.0,3140.0,3370.0,48260],["2018-08-17",3430.0,3430.0,3390.0,3400.0,52450],["2018-08-20",3350.0,3350.0,3170.0,3320.0,141450],["2018-08-21",3300.0,3320.0,3290.0,3290.0,7720],["2018-08-22",3280.0,3350.0,3280.0,3330.0,14880],["2018-08-23",3210.0,3320.0,3170.0,3170.0,28070],["2018-08-24",3240.0,3320.0,3170.0,3310.0,49790],["2018-08-27",3300.0,3390.0,3300.0,3380.0,11500],["2018-08-28",3360.0,3380.0,3280.0,3370.0,14690],["2018-08-29",3350.0,3350.0,3300.0,3310.0,5560],["2018-08-30",3350.0,3350.0,3280.0,3350.0,10200],["2018-08-31",3350.0,3350.0,3250.0,3300.0,45620],["2018-09-04",3250.0,3280.0,3170.0,3280.0,62600],["2018-09-05",3280.0,3280.0,3120.0,3240.0,73860],["2018-09-06",3270.0,3270.0,3130.0,3240.0,11430],["2018-09-07",3240.0,3240.0,3120.0,3240.0,90950],["2018-09-10",3230.0,3230.0,3100.0,3220.0,162240],["2018-09-11",3210.0,3300.0,3130.0,3300.0,70770],["2018-09-12",3300.0,3400.0,3300.0,3370.0,44310],["2018-09-13",3390.0,3390.0,3330.0,3370.0,9670],["2018-09-14",3230.0,3350.0,3200.0,3320.0,90900],["2018-09-17",3290.0,3300.0,3210.0,3300.0,49590],["2018-09-18",3300.0,3430.0,3200.0,3430.0,244320],["2018-09-19",3450.0,3650.0,3450.0,3560.0,436940],["2018-09-20",3600.0,3680.0,3580.0,3630.0,123280],["2018-09-21",3600.0,3600.0,3500.0,3540.0,93190],["2018-09-24",3500.0,3500.0,3400.0,3430.0,103980],["2018-09-25",3410.0,3490.0,3400.0,3480.0,73150],["2018-09-26",3420.0,3490.0,3380.0,3430.0,125230],["2018-09-27",3470.0,3480.0,3340.0,3480.0,56860],["2018-09-28",3450.0,3450.0,3340.0,3420.0,76030],["2018-10-01",3410.0,3410.0,3350.0,3400.0,21840],["2018-10-02",3400.0,3400.0,3300.0,3380.0,46400],["2018-10-03",3380.0,3390.0,3260.0,3350.0,57540],["2018-10-04",3350.0,3370.0,3250.0,3350.0,27470],["2018-10-05",3350.0,3400.0,3350.0,3390.0,16810],["2018-10-08",3390.0,3390.0,3160.0,3300.0,313550],["2018-10-09",3200.0,3300.0,3190.0,3300.0,76660],["2018-10-10",3220.0,3300.0,3150.0,3150.0,84510],["2018-10-11",3150.0,3300.0,2930.0,3300.0,290890],["2018-10-12",3180.0,3190.0,3120.0,3180.0,89210],["2018-10-15",3100.0,3190.0,3010.0,3190.0,37510],["2018-10-16",3100.0,3170.0,2970.0,3090.0,444110],["2018-10-17",3170.0,3190.0,3010.0,3190.0,68870],["2018-10-18",3000.0,3160.0,3000.0,3130.0,67960],["2018-10-19",3010.0,3090.0,3000.0,3090.0,101790],["2018-10-22",3020.0,3090.0,2900.0,3030.0,742610],["2018-10-23",3020.0,3030.0,2960.0,3030.0,87140],["2018-10-24",3050.0,3050.0,2930.0,3030.0,8470],["2018-10-25",3000.0,3020.0,2900.0,3020.0,70370],["2018-10-26",3000.0,3030.0,2870.0,3030.0,150260],["2018-10-29",3000.0,3030.0,2910.0,3030.0,30990],["2018-10-30",3040.0,3040.0,2930.0,3030.0,15530],["2018-10-31",3020.0,3030.0,2950.0,3020.0,63810],["2018-11-01",3000.0,3010.0,2930.0,3010.0,37950],["2018-11-02",3000.0,3220.0,3000.0,3220.0,90310],["2018-11-05",3380.0,3380.0,3200.0,3300.0,173460],["2018-11-06",3350.0,3360.0,3300.0,3330.0,77860],["2018-11-07",3250.0,3330.0,3250.0,3330.0,80870],["2018-11-08",3330.0,3330.0,3240.0,3240.0,27600],["2018-11-09",3140.0,3280.0,3140.0,3280.0,35750],["2018-11-12",3200.0,3260.0,3200.0,3260.0,29630],["2018-11-13",3200.0,3470.0,3200.0,3420.0,250660],["2018-11-14",3630.0,3650.0,3620.0,3650.0,1153450],["2018-11-15",3900.0,3900.0,3900.0,3900.0,1073910],["2018-11-16",4010.0,4090.0,3900.0,3900.0,675220],["2018-11-19",3900.0,3900.0,3650.0,3730.0,521040],["2018-11-20",3700.0,3800.0,3520.0,3790.0,499300],["2018-11-21",3620.0,4050.0,3620.0,4050.0,313770],["2018-11-22",4330.0,4330.0,4070.0,4070.0,608560],["2018-11-23",4030.0,4250.0,3950.0,4250.0,249730],["2018-11-26",4050.0,4540.0,4050.0,4500.0,306830],["2018-11-27",4490.0,4550.0,4220.0,4480.0,338680],["2018-11-28",4480.0,4490.0,4220.0,4430.0,197400],["2018-11-29",4400.0,4400.0,4210.0,4350.0,250590],["2018-11-30",4490.0,4490.0,4050.0,4050.0,489280],["2018-12-03",3860.0,4000.0,3770.0,3770.0,655860],["2018-12-04",3800.0,3900.0,3550.0,3900.0,204180],["2018-12-05",3800.0,3930.0,3630.0,3630.0,818050],["2018-12-06",3550.0,3640.0,3380.0,3380.0,771880],["2018-12-07",3270.0,3490.0,3210.0,3380.0,154070],["2018-12-10",3370.0,3610.0,3370.0,3610.0,421470],["2018-12-11",3620.0,3620.0,3400.0,3560.0,80460],["2018-12-12",3590.0,3590.0,3450.0,3500.0,69410],["2018-12-13",3500.0,3520.0,3390.0,3400.0,224010],["2018-12-14",3400.0,3600.0,3400.0,3510.0,230610],["2018-12-17",3600.0,3600.0,3360.0,3460.0,110810],["2018-12-18",3360.0,3430.0,3320.0,3400.0,57630],["2018-12-19",3340.0,3390.0,3170.0,3170.0,650120],["2018-12-20",3100.0,3250.0,3060.0,3250.0,61850],["2018-12-21",3110.0,3200.0,3060.0,3060.0,54370],["2018-12-24",3210.0,3210.0,3100.0,3160.0,59210],["2018-12-25",3100.0,3100.0,2940.0,3090.0,455540],["2018-12-26",3000.0,3100.0,3000.0,3100.0,73330],["2018-12-27",3090.0,3200.0,3070.0,3190.0,155340],["2018-12-28",3030.0,3290.0,3010.0,3290.0,204810],["2019-01-02",3390.0,3390.0,3150.0,3190.0,66980],["2019-01-03",3100.0,3180.0,3010.0,3180.0,135750],["2019-01-04",2990.0,3250.0,2990.0,3250.0,155270],["2019-01-07",3250.0,3300.0,3150.0,3300.0,52530],["2019-01-08",3280.0,3350.0,3070.0,3290.0,870220],["2019-01-09",3290.0,3290.0,3060.0,3060.0,440500],["2019-01-10",3100.0,3100.0,2980.0,3000.0,84300],["2019-01-11",3050.0,3050.0,2950.0,3050.0,58500],["2019-01-14",3100.0,3100.0,3000.0,3000.0,19670],["2019-01-15",3050.0,3200.0,3010.0,3090.0,114990],["2019-01-16",3090.0,3100.0,3050.0,3090.0,76380],["2019-01-17",3090.0,3090.0,3030.0,3030.0,25060],["2019-01-18",3020.0,3050.0,3000.0,3050.0,63620],["2019-01-21",3050.0,3050.0,2840.0,2900.0,360700],["2019-01-22",2890.0,2910.0,2770.0,2800.0,93270],["2019-01-23",2850.0,2920.0,2800.0,2920.0,70550],["2019-01-24",2800.0,2840.0,2790.0,2810.0,82900],["2019-01-25",2800.0,2830.0,2720.0,2800.0,30400],["2019-01-28",2800.0,2810.0,2730.0,2800.0,159950],["2019-01-29",2850.0,2850.0,2770.0,2790.0,14370],["2019-01-30",2800.0,2800.0,2700.0,2750.0,65960],["2019-01-31",2720.0,2780.0,2680.0,2780.0,65170],["2019-02-01",2850.0,2850.0,2690.0,2830.0,29160],["2019-02-11",2880.0,2890.0,2850.0,2870.0,10100],["2019-02-12",2870.0,2900.0,2860.0,2900.0,32070],["2019-02-13",3000.0,3000.0,2920.0,2990.0,63380],["2019-02-14",2980.0,2980.0,2920.0,2980.0,20870],["2019-02-15",2980.0,2980.0,2960.0,2980.0,21120],["2019-02-18",2980.0,2980.0,2880.0,2980.0,37990],["2019-02-19",2980.0,2980.0,2870.0,2950.0,94070],["2019-02-20",2880.0,2890.0,2840.0,2890.0,52590],["2019-02-21",2860.0,2880.0,2790.0,2850.0,52500],["2019-02-22",2850.0,2890.0,2850.0,2890.0,27350],["2019-02-25",2930.0,2930.0,2750.0,2800.0,60060],["2019-02-26",2800.0,2880.0,2800.0,2800.0,16680],["2019-02-27",2820.0,2840.0,2800.0,2830.0,33200],["2019-02-28",2800.0,2850.0,2750.0,2840.0,93740],["2019-03-01",2850.0,2900.0,2750.0,2900.0,89920],["2019-03-04",2880.0,3080.0,2880.0,3030.0,100290],["2019-03-05",3030.0,3080.0,3000.0,3080.0,78610],["2019-03-06",3080.0,3170.0,3000.0,3170.0,89480],["2019-03-07",3170.0,3180.0,3050.0,3160.0,51480],["2019-03-08",3090.0,3130.0,3000.0,3100.0,64470],["2019-03-11",3100.0,3100.0,3000.0,3090.0,58160],["2019-03-12",3090.0,3090.0,2950.0,3040.0,243630],["2019-03-13",2930.0,3040.0,2930.0,2970.0,48510],["2019-03-14",2970.0,3040.0,2960.0,3030.0,74780],["2019-03-15",3050.0,3050.0,2910.0,3000.0,185150],["2019-03-18",3000.0,3000.0,2900.0,2950.0,198220],["2019-03-19",2910.0,2940.0,2880.0,2940.0,69770],["2019-03-20",2900.0,2940.0,2860.0,2940.0,76790],["2019-03-21",2940.0,2940.0,2880.0,2930.0,74660],["2019-03-22",2960.0,2960.0,2900.0,2920.0,30990],["2019-03-25",2930.0,2930.0,2800.0,2900.0,68960],["2019-03-26",2900.0,2900.0,2800.0,2860.0,85460],["2019-03-27",2860.0,2860.0,2800.0,2850.0,68040],["2019-03-28",2800.0,2900.0,2760.0,2900.0,60720],["2019-03-29",2810.0,2920.0,2800.0,2920.0,174480],["2019-04-01",2850.0,2910.0,2800.0,2880.0,57060],["2019-04-02",2910.0,2910.0,2770.0,2770.0,213400],["2019-04-03",2770.0,2840.0,2750.0,2840.0,37150],["2019-04-04",2760.0,2830.0,2650.0,2790.0,547770],["2019-04-05",2710.0,2760.0,2710.0,2720.0,25250],["2019-04-08",2760.0,2760.0,2700.0,2700.0,65200],["2019-04-09",2700.0,2750.0,2700.0,2740.0,77530],["2019-04-10",2690.0,2730.0,2690.0,2700.0,29450],["2019-04-11",2680.0,2850.0,2680.0,2840.0,136300],["2019-04-12",2800.0,2860.0,2800.0,2860.0,54270],["2019-04-16",2860.0,2860.0,2800.0,2830.0,34030],["2019-04-17",2830.0,2830.0,2700.0,2780.0,78260],["2019-04-18",2780.0,2780.0,2720.0,2720.0,34540],["2019-04-19",2700.0,2760.0,2700.0,2710.0,183690],["2019-04-22",2710.0,2740.0,2680.0,2720.0,96740],["2019-04-23",2740.0,2740.0,2610.0,2700.0,125700],["2019-04-24",2710.0,2880.0,2710.0,2880.0,402840],["2019-04-25",3080.0,3080.0,2980.0,3000.0,362340],["2019-04-26",3000.0,3000.0,2870.0,3000.0,56740],["2019-05-02",3000.0,3000.0,2800.0,2890.0,109890],["2019-05-03",2830.0,2880.0,2750.0,2750.0,130780],["2019-05-06",2750.0,2920.0,2710.0,2900.0,123240],["2019-05-07",3100.0,3100.0,2960.0,3070.0,314200],["2019-05-08",3000.0,3280.0,3000.0,3280.0,552670],["2019-05-09",3360.0,3500.0,3360.0,3500.0,766270],["2019-05-10",3650.0,3710.0,3530.0,3680.0,445530],["2019-05-13",3600.0,3680.0,3430.0,3440.0,378050],["2019-05-14",3390.0,3500.0,3350.0,3500.0,272510],["2019-05-15",3500.0,3500.0,3370.0,3400.0,102420],["2019-05-16",3450.0,3450.0,3170.0,3180.0,184180],["2019-05-17",3150.0,3200.0,3080.0,3200.0,203470],["2019-05-20",3180.0,3200.0,3090.0,3150.0,40620],["2019-05-21",3100.0,3170.0,3090.0,3140.0,86220],["2019-05-22",3110.0,3110.0,3030.0,3100.0,110790],["2019-05-23",3090.0,3090.0,3000.0,3000.0,158690],["2019-05-24",3000.0,3210.0,3000.0,3210.0,112140],["2019-05-27",3420.0,3420.0,3200.0,3240.0,445845],["2019-05-28",3280.0,3460.0,3220.0,3450.0,895910],["2019-05-29",3380.0,3480.0,3300.0,3310.0,71310],["2019-05-30",3490.0,3490.0,3250.0,3370.0,42950],["2019-05-31",3310.0,3330.0,3140.0,3150.0,194240],["2019-06-03",3150.0,3200.0,3090.0,3100.0,107120],["2019-06-04",3150.0,3150.0,3080.0,3100.0,59580],["2019-06-05",3090.0,3310.0,3090.0,3310.0,8383137],["2019-06-06",3400.0,3410.0,3300.0,3320.0,85870],["2019-06-07",3380.0,3380.0,3100.0,3300.0,24060],["2019-06-10",3120.0,3200.0,3120.0,3200.0,98960],["2019-06-11",3130.0,3190.0,3080.0,3100.0,227560],["2019-06-12",3060.0,3100.0,3010.0,3010.0,76660],["2019-06-13",2900.0,3100.0,2900.0,3100.0,30780],["2019-06-14",3140.0,3140.0,2960.0,2980.0,84170],["2019-06-17",3000.0,3000.0,2900.0,2990.0,55860],["2019-06-18",2920.0,2950.0,2800.0,2950.0,90170],["2019-06-19",2960.0,2960.0,2910.0,2920.0,21280],["2019-06-20",2890.0,2950.0,2850.0,2940.0,45810],["2019-06-21",2980.0,2980.0,2900.0,2930.0,61440],["2019-06-24",2860.0,2940.0,2850.0,2930.0,31790],["2019-06-25",2850.0,2950.0,2840.0,2910.0,33350],["2019-06-26",2810.0,2920.0,2810.0,2920.0,82750],["2019-06-27",2870.0,2890.0,2800.0,2890.0,79890],["2019-06-28",2820.0,2910.0,2800.0,2910.0,123460],["2019-07-01",2980.0,3050.0,2970.0,3050.0,106800],["2019-07-02",3000.0,3040.0,2990.0,3000.0,51340],["2019-07-03",2990.0,3000.0,2870.0,3000.0,76400],["2019-07-04",3000.0,3050.0,2930.0,3050.0,61870],["2019-07-05",3050.0,3050.0,2980.0,3040.0,63080],["2019-07-08",2950.0,3040.0,2940.0,3040.0,30230],["2019-07-09",2980.0,3040.0,2950.0,3030.0,3330],["2019-07-10",2930.0,3000.0,2900.0,3000.0,193480],["2019-07-11",3000.0,3000.0,2900.0,2990.0,106110],["2019-07-12",2990.0,2990.0,2910.0,2980.0,46910],["2019-07-15",2920.0,2950.0,2900.0,2900.0,83430],["2019-07-16",2950.0,2950.0,2880.0,2900.0,22310],["2019-07-17",2880.0,2900.0,2850.0,2880.0,124880],["2019-07-18",2900.0,2900.0,2800.0,2870.0,73630],["2019-07-19",2850.0,2890.0,2760.0,2760.0,101860],["2019-07-22",2860.0,2880.0,2830.0,2880.0,13370],["2019-07-23",2860.0,2870.0,2820.0,2860.0,22560],["2019-07-24",2780.0,2860.0,2780.0,2810.0,32620],["2019-07-25",2800.0,2820.0,2750.0,2820.0,66770],["2019-07-26",2780.0,2830.0,2780.0,2790.0,14480],["2019-07-29",2820.0,2820.0,2780.0,2780.0,13980],["2019-07-30",2750.0,2780.0,2750.0,2780.0,78710],["2019-07-31",2700.0,2800.0,2700.0,2800.0,43240],["2019-08-01",2720.0,2790.0,2720.0,2750.0,46490],["2019-08-02",2700.0,2800.0,2700.0,2800.0,2180],["2019-08-05",2810.0,2810.0,2750.0,2800.0,7200],["2019-08-06",2720.0,2830.0,2720.0,2830.0,60910],["2019-08-07",2820.0,2860.0,2770.0,2860.0,107010],["2019-08-08",2850.0,2850.0,2790.0,2840.0,45010],["2019-08-09",2800.0,2840.0,2790.0,2840.0,33010],["2019-08-12",2800.0,2840.0,2790.0,2840.0,9500],["2019-08-13",2790.0,2830.0,2780.0,2820.0,20370],["2019-08-14",2830.0,2830.0,2720.0,2820.0,49660],["2019-08-15",2760.0,2800.0,2700.0,2800.0,20580],["2019-08-16",2730.0,2810.0,2730.0,2810.0,10510],["2019-08-19",2750.0,2760.0,2730.0,2760.0,60060],["2019-08-20",2730.0,2730.0,2700.0,2730.0,151890],["2019-08-21",2710.0,2730.0,2690.0,2730.0,91360],["2019-08-22",2780.0,2780.0,2690.0,2730.0,19230],["2019-08-23",2710.0,2750.0,2660.0,2740.0,123580],["2019-08-26",2750.0,2750.0,2650.0,2720.0,212000],["2019-08-27",2680.0,2720.0,2630.0,2670.0,129020],["2019-08-28",2660.0,2670.0,2630.0,2670.0,36650],["2019-08-29",2660.0,2680.0,2610.0,2670.0,66220],["2019-08-30",2690.0,2690.0,2600.0,2600.0,133350],["2019-09-03",2660.0,2660.0,2600.0,2650.0,7720],["2019-09-04",2610.0,2630.0,2550.0,2600.0,68590],["2019-09-05",2580.0,2630.0,2580.0,2600.0,4450],["2019-09-06",2580.0,2600.0,2550.0,2550.0,19640],["2019-09-09",2550.0,2580.0,2540.0,2580.0,18740],["2019-09-10",2560.0,2560.0,2520.0,2520.0,17500],["2019-09-11",2520.0,2550.0,2520.0,2550.0,13850],["2019-09-12",2580.0,2580.0,2510.0,2580.0,25970],["2019-09-13",2540.0,2610.0,2530.0,2600.0,42240],["2019-09-16",2540.0,2600.0,2540.0,2550.0,18040],["2019-09-17",2510.0,2550.0,2500.0,2550.0,24340],["2019-09-18",2550.0,2570.0,2500.0,2570.0,15100],["2019-09-19",2540.0,2570.0,2530.0,2570.0,4180],["2019-09-20",2550.0,2560.0,2520.0,2520.0,19140],["2019-09-23",2520.0,2550.0,2450.0,2530.0,155660],["2019-09-24",2550.0,2550.0,2520.0,2520.0,19260],["2019-09-25",2540.0,2540.0,2500.0,2520.0,7950],["2019-09-26",2520.0,2520.0,2480.0,2520.0,7370],["2019-09-27",2490.0,2520.0,2490.0,2520.0,69110],["2019-09-30",2520.0,2520.0,2500.0,2500.0,22680],["2019-10-01",2500.0,2550.0,2480.0,2550.0,12350],["2019-10-02",2520.0,2530.0,2480.0,2530.0,7120],["2019-10-03",2500.0,2530.0,2460.0,2530.0,43220],["2019-10-04",2500.0,2520.0,2500.0,2520.0,8150],["2019-10-07",2520.0,2580.0,2500.0,2530.0,3690],["2019-10-08",2500.0,2530.0,2500.0,2530.0,21670],["2019-10-09",2500.0,2530.0,2490.0,2520.0,22280],["2019-10-10",2480.0,2510.0,2480.0,2510.0,6560],["2019-10-11",2520.0,2520.0,2490.0,2510.0,940],["2019-10-14",2480.0,2530.0,2480.0,2520.0,16150],["2019-10-15",2530.0,2530.0,2500.0,2510.0,16940],["2019-10-16",2510.0,2680.0,2510.0,2610.0,31010],["2019-10-17",2600.0,2650.0,2600.0,2620.0,1080],["2019-10-18",2610.0,2800.0,2560.0,2800.0,183130],["2019-10-21",2800.0,2900.0,2790.0,2900.0,192020],["2019-10-22",2920.0,2920.0,2880.0,2900.0,37350],["2019-10-23",2880.0,2900.0,2760.0,2770.0,46230],["2019-10-24",2750.0,2750.0,2690.0,2750.0,31570],["2019-10-25",2790.0,2790.0,2690.0,2720.0,21340],["2019-10-28",2720.0,2750.0,2700.0,2720.0,38460],["2019-10-29",2710.0,2780.0,2670.0,2720.0,35010],["2019-10-30",2710.0,2720.0,2600.0,2710.0,109380],["2019-10-31",2630.0,2720.0,2630.0,2720.0,5020],["2019-11-01",2700.0,2710.0,2640.0,2700.0,2600],["2019-11-04",2680.0,2700.0,2680.0,2700.0,1900],["2019-11-05",2630.0,2670.0,2620.0,2670.0,8710],["2019-11-06",2670.0,2780.0,2660.0,2720.0,8640],["2019-11-07",2650.0,2700.0,2630.0,2680.0,40810],["2019-11-08",2630.0,2720.0,2600.0,2720.0,36180],["2019-11-11",2720.0,2720.0,2620.0,2710.0,12090],["2019-11-12",2770.0,2770.0,2620.0,2710.0,370],["2019-11-13",2690.0,2700.0,2630.0,2670.0,9200],["2019-11-14",2670.0,2700.0,2660.0,2660.0,67180],["2019-11-15",2660.0,2700.0,2640.0,2700.0,16130],["2019-11-18",2680.0,2710.0,2600.0,2690.0,85060],["2019-11-19",2690.0,2690.0,2670.0,2670.0,5050],["2019-11-20",2620.0,2680.0,2620.0,2680.0,7700],["2019-11-21",2630.0,2680.0,2630.0,2630.0,67980],["2019-11-22",2640.0,2660.0,2600.0,2610.0,94810],["2019-11-25",2630.0,2630.0,2610.0,2610.0,7960],["2019-11-26",2610.0,2610.0,2600.0,2610.0,15030],["2019-11-27",2560.0,2610.0,2560.0,2610.0,9840],["2019-11-28",2610.0,2620.0,2580.0,2610.0,25290],["2019-11-29",2630.0,2630.0,2600.0,2610.0,610],["2019-12-02",2630.0,2630.0,2590.0,2600.0,5500],["2019-12-03",2510.0,2590.0,2510.0,2580.0,16630],["2019-12-04",2520.0,2570.0,2500.0,2570.0,56260],["2019-12-05",2600.0,2600.0,2540.0,2570.0,10710],["2019-12-06",2500.0,2550.0,2500.0,2550.0,4140],["2019-12-09",2560.0,2560.0,2520.0,2550.0,29430],["2019-12-10",2560.0,2560.0,2520.0,2530.0,430],["2019-12-11",2540.0,2540.0,2500.0,2540.0,25760],["2019-12-12",2540.0,2550.0,2500.0,2550.0,13200],["2019-12-13",2550.0,2590.0,2510.0,2590.0,19550],["2019-12-16",2590.0,2630.0,2530.0,2620.0,24580],["2019-12-17",2640.0,2650.0,2570.0,2640.0,37800],["2019-12-18",2630.0,2630.0,2600.0,2620.0,2250],["2019-12-19",2650.0,2650.0,2600.0,2640.0,12120],["2019-12-20",2630.0,2630.0,2610.0,2620.0,18630],["2019-12-23",2640.0,2640.0,2600.0,2630.0,30560],["2019-12-24",2610.0,2630.0,2600.0,2630.0,2870],["2019-12-25",2600.0,2630.0,2560.0,2620.0,32440],["2019-12-26",2610.0,2620.0,2600.0,2610.0,19310],["2019-12-27",2600.0,2700.0,2590.0,2700.0,25140],["2019-12-30",2700.0,2700.0,2620.0,2660.0,19020],["2019-12-31",2660.0,2840.0,2590.0,2840.0,49750],["2020-01-02",2820.0,2820.0,2680.0,2790.0,10150],["2020-01-03",2710.0,2710.0,2700.0,2700.0,1430],["2020-01-06",2600.0,2690.0,2560.0,2690.0,25090],["2020-01-07",2800.0,2800.0,2660.0,2670.0,144080],["2020-01-08",2700.0,2700.0,2630.0,2700.0,2400],["2020-01-09",2690.0,2740.0,2620.0,2740.0,38200],["2020-01-10",2730.0,2750.0,2640.0,2750.0,25730],["2020-01-13",2740.0,2740.0,2700.0,2700.0,11400],["2020-01-14",2670.0,2740.0,2610.0,2740.0,33140],["2020-01-15",2730.0,2740.0,2680.0,2730.0,3370],["2020-01-16",2740.0,2740.0,2670.0,2730.0,4850],["2020-01-17",2660.0,2710.0,2650.0,2710.0,20930],["2020-01-20",2600.0,2600.0,2600.0,2600.0,90870],["2020-01-21",2620.0,2640.0,2600.0,2640.0,41330],["2020-01-22",2640.0,2700.0,2610.0,2700.0,14380],["2020-01-30",2700.0,2700.0,2650.0,2680.0,8250],["2020-01-31",2680.0,2680.0,2560.0,2650.0,5550],["2020-02-03",2650.0,2650.0,2480.0,2600.0,101110],["2020-02-04",2590.0,2590.0,2500.0,2590.0,16530],["2020-02-05",2550.0,2580.0,2550.0,2580.0,2530],["2020-02-06",2580.0,2650.0,2510.0,2650.0,85120],["2020-02-07",2600.0,2700.0,2600.0,2700.0,14810],["2020-02-10",2560.0,2650.0,2530.0,2650.0,11750],["2020-02-11",2600.0,2650.0,2600.0,2650.0,183390],["2020-02-12",2610.0,2650.0,2600.0,2650.0,8110],["2020-02-13",2650.0,2700.0,2600.0,2680.0,30110],["2020-02-14",2670.0,2670.0,2640.0,2640.0,930],["2020-02-17",2640.0,2640.0,2610.0,2630.0,3590],["2020-02-18",2620.0,2620.0,2600.0,2620.0,530],["2020-02-19",2610.0,2640.0,2600.0,2640.0,28930],["2020-02-20",2630.0,2630.0,2600.0,2630.0,6100],["2020-02-21",2630.0,2630.0,2620.0,2620.0,10070],["2020-02-24",2610.0,2610.0,2530.0,2600.0,8020],["2020-02-25",2590.0,2600.0,2570.0,2600.0,12690],["2020-02-26",2600.0,2620.0,2530.0,2620.0,9470],["2020-02-27",2610.0,2620.0,2580.0,2620.0,2870],["2020-02-28",2610.0,2610.0,2570.0,2590.0,3350],["2020-03-02",2590.0,2590.0,2550.0,2590.0,7100],["2020-03-03",2560.0,2610.0,2550.0,2590.0,31530],["2020-03-04",2580.0,2580.0,2540.0,2580.0,16890],["2020-03-05",2580.0,2580.0,2540.0,2580.0,38650],["2020-03-06",2570.0,2580.0,2540.0,2550.0,7720],["2020-03-09",2550.0,2550.0,2380.0,2470.0,144600],["2020-03-10",2450.0,2450.0,2300.0,2300.0,360900],["2020-03-11",2320.0,2320.0,2300.0,2320.0,90620],["2020-03-12",2180.0,2210.0,2160.0,2160.0,135930],["2020-03-13",2020.0,2300.0,2020.0,2280.0,46160],["2020-03-16",2170.0,2380.0,2170.0,2330.0,51320],["2020-03-17",2330.0,2330.0,2210.0,2300.0,47600],["2020-03-18",2300.0,2340.0,2250.0,2300.0,19090],["2020-03-19",2210.0,2270.0,2140.0,2250.0,254770],["2020-03-20",2250.0,2250.0,2190.0,2230.0,16130],["2020-03-23",2230.0,2230.0,2080.0,2100.0,82420],["2020-03-24",2080.0,2080.0,1970.0,2080.0,79570],["2020-03-25",2080.0,2080.0,2070.0,2070.0,19640],["2020-03-26",2000.0,2050.0,2000.0,2050.0,220],["2020-03-27",2000.0,2040.0,1950.0,2040.0,58610],["2020-03-30",1950.0,2050.0,1920.0,2050.0,38840],["2020-03-31",1960.0,2050.0,1960.0,2050.0,32040],["2020-04-01",2050.0,2050.0,2000.0,2040.0,27080],["2020-04-03",2030.0,2030.0,2000.0,2020.0,41600],["2020-04-06",2020.0,2150.0,2000.0,2150.0,62750],["2020-04-07",2110.0,2110.0,2020.0,2100.0,31010],["2020-04-08",2090.0,2100.0,2060.0,2100.0,22600],["2020-04-09",2110.0,2150.0,2080.0,2130.0,53100],["2020-04-10",2130.0,2170.0,2100.0,2160.0,64100],["2020-04-13",2150.0,2170.0,2110.0,2160.0,13300],["2020-04-14",2160.0,2160.0,2070.0,2130.0,46570],["2020-04-15",2130.0,2130.0,2060.0,2110.0,36210],["2020-04-16",2110.0,2110.0,2060.0,2110.0,6710],["2020-04-17",2080.0,2140.0,2050.0,2120.0,36560],["2020-04-20",2120.0,2130.0,2080.0,2130.0,24430],["2020-04-21",2150.0,2150.0,2000.0,2000.0,59320],["2020-04-22",2010.0,2120.0,2010.0,2120.0,74900],["2020-04-23",2150.0,2150.0,2100.0,2120.0,18830],["2020-04-24",2130.0,2130.0,2080.0,2080.0,15990],["2020-04-27",2070.0,2120.0,2060.0,2100.0,120480],["2020-04-28",2100.0,2100.0,2090.0,2090.0,43250],["2020-04-29",2080.0,2120.0,2080.0,2120.0,15510],["2020-05-04",2030.0,2100.0,2030.0,2100.0,27540],["2020-05-05",2080.0,2090.0,2020.0,2090.0,17930],["2020-05-06",2090.0,2090.0,2000.0,2040.0,151400],["2020-05-07",2050.0,2050.0,2000.0,2030.0,173410],["2020-05-08",2030.0,2070.0,2000.0,2040.0,178680],["2020-05-11",2040.0,2040.0,2000.0,2020.0,43060],["2020-05-12",2010.0,2060.0,2000.0,2050.0,80840],["2020-05-13",2040.0,2060.0,2030.0,2060.0,43360],["2020-05-14",2020.0,2060.0,2000.0,2040.0,293800],["2020-05-15",2040.0,2050.0,2030.0,2040.0,141080],["2020-05-18",2040.0,2180.0,2040.0,2180.0,347080],["2020-05-19",2320.0,2330.0,2250.0,2310.0,507990],["2020-05-20",2300.0,2300.0,2210.0,2250.0,127370],["2020-05-21",2220.0,2250.0,2150.0,2200.0,172340],["2020-05-22",2140.0,2190.0,2120.0,2170.0,169810],["2020-05-25",2170.0,2200.0,2150.0,2180.0,78380],["2020-05-26",2180.0,2190.0,2150.0,2190.0,150380],["2020-05-27",2180.0,2180.0,2120.0,2160.0,59100],["2020-05-28",2160.0,2170.0,2130.0,2160.0,90590],["2020-05-29",2160.0,2210.0,2150.0,2190.0,98780],["2020-06-01",2190.0,2340.0,2180.0,2290.0,160830],["2020-06-02",2250.0,2340.0,2200.0,2200.0,51150],["2020-06-03",2150.0,2220.0,2150.0,2200.0,98800],["2020-06-04",2170.0,2200.0,2160.0,2180.0,142450],["2020-06-05",2170.0,2290.0,2170.0,2260.0,112950],["2020-06-08",2260.0,2410.0,2260.0,2400.0,561780],["2020-06-09",2400.0,2400.0,2310.0,2370.0,188670],["2020-06-10",2360.0,2530.0,2330.0,2530.0,492160],["2020-06-11",2620.0,2700.0,2530.0,2530.0,1159640],["2020-06-12",2410.0,2520.0,2410.0,2500.0,191620],["2020-06-15",2590.0,2590.0,2450.0,2460.0,324770],["2020-06-16",2400.0,2490.0,2400.0,2470.0,338360],["2020-06-17",2500.0,2520.0,2400.0,2480.0,96190],["2020-06-18",2480.0,2480.0,2390.0,2460.0,91070],["2020-06-19",2460.0,2460.0,2400.0,2450.0,224150],["2020-06-22",2450.0,2560.0,2400.0,2510.0,146070],["2020-06-23",2510.0,2510.0,2430.0,2480.0,50650],["2020-06-24",2470.0,2480.0,2350.0,2400.0,120330],["2020-06-25",2380.0,2400.0,2320.0,2400.0,75570],["2020-06-26",2420.0,2420.0,2250.0,2250.0,539560],["2020-06-29",2250.0,2260.0,2210.0,2260.0,76450],["2020-06-30",2240.0,2300.0,2220.0,2290.0,61750],["2020-07-01",2300.0,2340.0,2260.0,2340.0,111800],["2020-07-02",2340.0,2340.0,2300.0,2310.0,11400],["2020-07-03",2300.0,2370.0,2300.0,2350.0,16580],["2020-07-06",2350.0,2390.0,2300.0,2390.0,62430],["2020-07-07",2350.0,2370.0,2290.0,2350.0,27610],["2020-07-08",2350.0,2350.0,2340.0,2350.0,29400],["2020-07-09",2320.0,2350.0,2310.0,2350.0,122890],["2020-07-10",2320.0,2320.0,2240.0,2310.0,97100],["2020-07-13",2310.0,2310.0,2250.0,2300.0,95080],["2020-07-14",2290.0,2300.0,2280.0,2300.0,8490],["2020-07-15",2300.0,2300.0,2220.0,2260.0,110360],["2020-07-16",2250.0,2270.0,2250.0,2260.0,16430],["2020-07-17",2250.0,2290.0,2250.0,2280.0,39350],["2020-07-20",2290.0,2290.0,2250.0,2290.0,43230],["2020-07-21",2250.0,2290.0,2250.0,2280.0,29970],["2020-07-22",2270.0,2280.0,2200.0,2260.0,113350],["2020-07-23",2220.0,2240.0,2150.0,2240.0,80760],["2020-07-24",2150.0,2240.0,2100.0,2170.0,86310],["2020-07-27",2030.0,2150.0,2020.0,2080.0,127830],["2020-07-28",2000.0,2210.0,2000.0,2210.0,104630],["2020-07-29",2060.0,2170.0,2060.0,2100.0,33470],["2020-07-30",2120.0,2120.0,2090.0,2120.0,25020],["2020-07-31",2140.0,2140.0,2020.0,2070.0,34760],["2020-08-03",2000.0,2140.0,2000.0,2140.0,48470],["2020-08-04",2170.0,2170.0,2110.0,2130.0,13670],["2020-08-05",2120.0,2150.0,2070.0,2150.0,40670],["2020-08-06",2140.0,2160.0,2080.0,2150.0,17310],["2020-08-07",2130.0,2150.0,2100.0,2150.0,13750],["2020-08-10",2120.0,2150.0,2100.0,2100.0,49770],["2020-08-11",2120.0,2130.0,2080.0,2130.0,23010],["2020-08-12",2150.0,2150.0,2120.0,2150.0,23980],["2020-08-13",2140.0,2150.0,2060.0,2120.0,112640],["2020-08-14",2120.0,2120.0,2060.0,2080.0,58610],["2020-08-17",2110.0,2110.0,2060.0,2100.0,7650],["2020-08-18",2110.0,2110.0,2050.0,2100.0,15390],["2020-08-19",2100.0,2160.0,2090.0,2110.0,137580],["2020-08-20",2110.0,2140.0,2080.0,2120.0,51730],["2020-08-21",2130.0,2130.0,2080.0,2120.0,85470],["2020-08-24",2110.0,2220.0,2100.0,2200.0,137520],["2020-08-25",2160.0,2200.0,2160.0,2190.0,49130],["2020-08-26",2150.0,2190.0,2140.0,2170.0,21890],["2020-08-27",2120.0,2170.0,2120.0,2130.0,43950],["2020-08-28",2140.0,2210.0,2140.0,2200.0,144480],["2020-08-31",2220.0,2220.0,2160.0,2190.0,44920],["2020-09-01",2180.0,2260.0,2120.0,2260.0,64840],["2020-09-03",2220.0,2270.0,2150.0,2220.0,63110],["2020-09-04",2220.0,2230.0,2150.0,2180.0,55370],["2020-09-07",2190.0,2210.0,2150.0,2190.0,173810],["2020-09-08",2200.0,2200.0,2150.0,2180.0,5240],["2020-09-09",2150.0,2200.0,2150.0,2200.0,42900],["2020-09-10",2200.0,2210.0,2160.0,2170.0,81300],["2020-09-11",2190.0,2220.0,2170.0,2220.0,76690],["2020-09-14",2200.0,2270.0,2200.0,2270.0,92390],["2020-09-15",2280.0,2280.0,2200.0,2250.0,50260],["2020-09-16",2270.0,2270.0,2210.0,2250.0,45130],["2020-09-17",2250.0,2260.0,2200.0,2250.0,78140],["2020-09-18",2210.0,2260.0,2210.0,2250.0,46690],["2020-09-21",2290.0,2290.0,2220.0,2250.0,73450],["2020-09-22",2210.0,2250.0,2210.0,2240.0,13880],["2020-09-23",2240.0,2270.0,2220.0,2250.0,70270],["2020-09-24",2270.0,2270.0,2200.0,2250.0,15630],["2020-09-25",2210.0,2260.0,2210.0,2240.0,21800],["2020-09-28",2240.0,2250.0,2200.0,2210.0,42940],["2020-09-29",2240.0,2240.0,2200.0,2220.0,22900],["2020-09-30",2220.0,2230.0,2210.0,2220.0,91080],["2020-10-01",2220.0,2240.0,2200.0,2230.0,46260],["2020-10-02",2220.0,2260.0,2210.0,2240.0,50810],["2020-10-05",2220.0,2240.0,2200.0,2220.0,51850],["2020-10-06",2210.0,2240.0,2200.0,2220.0,65260],["2020-10-07",2220.0,2270.0,2220.0,2230.0,155310],["2020-10-08",2240.0,2240.0,2200.0,2240.0,48850],["2020-10-09",2240.0,2260.0,2210.0,2220.0,8040],["2020-10-12",2250.0,2250.0,2180.0,2200.0,121100],["2020-10-13",2230.0,2230.0,2190.0,2190.0,7440],["2020-10-14",2190.0,2200.0,2180.0,2180.0,57040],["2020-10-15",2240.0,2240.0,2160.0,2200.0,244630],["2020-10-16",2200.0,2200.0,2150.0,2180.0,24960],["2020-10-19",2170.0,2180.0,2160.0,2180.0,58230],["2020-10-20",2180.0,2240.0,2180.0,2190.0,15840],["2020-10-21",2210.0,2210.0,2170.0,2180.0,72660],["2020-10-22",2180.0,2210.0,2180.0,2200.0,96030],["2020-10-23",2180.0,2220.0,2180.0,2220.0,100500],["2020-10-26",2230.0,2230.0,2180.0,2180.0,56580],["2020-10-27",2210.0,2210.0,2180.0,2180.0,56540],["2020-10-28",2200.0,2320.0,2160.0,2320.0,149790],["2020-10-29",2210.0,2280.0,2200.0,2250.0,103250],["2020-10-30",2260.0,2260.0,2220.0,2250.0,73030],["2020-11-02",2270.0,2270.0,2230.0,2250.0,101280],["2020-11-03",2250.0,2400.0,2240.0,2400.0,783730],["2020-11-04",2560.0,2560.0,2500.0,2560.0,1271430],["2020-11-05",2600.0,2650.0,2460.0,2540.0,197820],["2020-11-06",2430.0,2490.0,2380.0,2400.0,204240],["2020-11-09",2320.0,2450.0,2320.0,2450.0,329540],["2020-11-10",2450.0,2450.0,2300.0,2360.0,236640],["2020-11-11",2320.0,2410.0,2300.0,2340.0,161760],["2020-11-12",2390.0,2390.0,2320.0,2390.0,235620],["2020-11-13",2350.0,2410.0,2320.0,2410.0,113440],["2020-11-16",2440.0,2440.0,2350.0,2380.0,128730],["2020-11-17",2380.0,2420.0,2350.0,2400.0,108450],["2020-11-18",2410.0,2560.0,2380.0,2560.0,379010],["2020-11-19",2640.0,2730.0,2620.0,2690.0,1020350],["2020-11-20",2700.0,2700.0,2510.0,2610.0,136570],["2020-11-23",2610.0,2610.0,2520.0,2570.0,218030],["2020-11-24",2570.0,2570.0,2450.0,2550.0,406560],["2020-11-25",2550.0,2550.0,2460.0,2540.0,108390],["2020-11-26",2550.0,2550.0,2500.0,2550.0,44740],["2020-11-27",2550.0,2600.0,2500.0,2540.0,81490],["2020-11-30",2540.0,2540.0,2480.0,2510.0,84700],["2020-12-01",2500.0,2500.0,2450.0,2500.0,141960],["2020-12-02",2500.0,2550.0,2450.0,2490.0,82910],["2020-12-03",2500.0,2600.0,2460.0,2600.0,163130],["2020-12-04",2600.0,2600.0,2510.0,2550.0,41040],["2020-12-07",2590.0,2600.0,2500.0,2600.0,117550],["2020-12-08",2610.0,2610.0,2520.0,2580.0,117680],["2020-12-09",2600.0,2700.0,2540.0,2640.0,189000],["2020-12-10",2700.0,2730.0,2550.0,2640.0,278060],["2020-12-11",2560.0,2670.0,2560.0,2670.0,25800],["2020-12-14",2660.0,2790.0,2660.0,2680.0,123920],["2020-12-15",2680.0,2770.0,2610.0,2750.0,182310],["2020-12-16",2750.0,2760.0,2680.0,2740.0,188910],["2020-12-17",2700.0,2740.0,2680.0,2680.0,138540],["2020-12-18",2680.0,2700.0,2650.0,2700.0,190060],["2020-12-21",2700.0,2780.0,2600.0,2740.0,354510],["2020-12-22",2740.0,2860.0,2710.0,2840.0,282060],["2020-12-23",2840.0,2900.0,2780.0,2810.0,91230],["2020-12-24",2810.0,2830.0,2620.0,2800.0,166820],["2020-12-25",2800.0,2850.0,2720.0,2850.0,131370],["2020-12-28",2890.0,2890.0,2800.0,2850.0,162380],["2020-12-29",2870.0,2870.0,2750.0,2800.0,422830],["2020-12-30",2800.0,2970.0,2750.0,2900.0,275250],["2020-12-31",2810.0,2980.0,2810.0,2950.0,91330],["2021-01-04",3000.0,3000.0,2900.0,2990.0,118400],["2021-01-05",2860.0,2960.0,2860.0,2900.0,206900],["2021-01-06",2900.0,2940.0,2850.0,2930.0,165200],["2021-01-07",2930.0,2930.0,2800.0,2850.0,526800],["2021-01-08",2850.0,2880.0,2780.0,2880.0,284800],["2021-01-11",2880.0,2880.0,2780.0,2830.0,331900],["2021-01-12",2830.0,3020.0,2790.0,3020.0,1029100],["2021-01-13",3230.0,3230.0,3120.0,3230.0,1305300],["2021-01-14",3260.0,3260.0,3100.0,3170.0,463000],["2021-01-15",3200.0,3300.0,3150.0,3290.0,470500],["2021-01-18",3300.0,3500.0,3120.0,3450.0,1100600],["2021-01-19",3450.0,3500.0,3210.0,3210.0,355300],["2021-01-20",3100.0,3110.0,2990.0,3040.0,344600],["2021-01-21",2970.0,3200.0,2970.0,3190.0,417100],["2021-01-22",3150.0,3220.0,3000.0,3060.0,359700],["2021-01-25",3030.0,3090.0,3000.0,3000.0,382800],["2021-01-26",3080.0,3080.0,2860.0,3000.0,260600],["2021-01-27",3000.0,3000.0,2800.0,2900.0,191600],["2021-01-28",2710.0,2750.0,2700.0,2700.0,108100],["2021-01-29",2520.0,2720.0,2520.0,2680.0,316000],["2021-02-01",2520.0,2680.0,2500.0,2500.0,164000],["2021-02-02",2500.0,2500.0,2370.0,2490.0,123200],["2021-02-03",2490.0,2660.0,2490.0,2660.0,197900],["2021-02-04",2660.0,2740.0,2600.0,2610.0,159200],["2021-02-05",2650.0,2680.0,2570.0,2670.0,117700],["2021-02-08",2670.0,2710.0,2560.0,2620.0,42400],["2021-02-09",2630.0,2680.0,2550.0,2680.0,76900],["2021-02-17",2690.0,2750.0,2600.0,2750.0,137400],["2021-02-18",2660.0,2780.0,2660.0,2750.0,113600],["2021-02-19",2750.0,2750.0,2700.0,2710.0,60800],["2021-02-22",2710.0,2760.0,2700.0,2710.0,38400],["2021-02-23",2700.0,2780.0,2700.0,2760.0,114200],["2021-02-24",2750.0,2780.0,2700.0,2740.0,159200],["2021-02-25",2780.0,2780.0,2700.0,2750.0,40200],["2021-02-26",2750.0,2790.0,2740.0,2770.0,145500],["2021-03-01",2930.0,2930.0,2850.0,2920.0,111800],["2021-03-02",2920.0,2920.0,2890.0,2920.0,67800],["2021-03-03",2920.0,3050.0,2870.0,3000.0,306000],["2021-03-04",3050.0,3050.0,2900.0,2920.0,112400],["2021-03-05",2910.0,2960.0,2860.0,2930.0,48600],["2021-03-08",2990.0,3010.0,2930.0,3000.0,192000],["2021-03-09",3000.0,3010.0,2940.0,2970.0,69500],["2021-03-10",2970.0,3060.0,2970.0,3000.0,209200],["2021-03-11",3040.0,3040.0,2910.0,3000.0,349200],["2021-03-12",3000.0,3000.0,2940.0,2960.0,145100],["2021-03-15",2940.0,3090.0,2900.0,3050.0,469000],["2021-03-16",3020.0,3060.0,2980.0,3020.0,204400],["2021-03-17",3050.0,3070.0,3010.0,3050.0,201400],["2021-03-18",3050.0,3070.0,3010.0,3020.0,182700],["2021-03-19",3020.0,3030.0,2960.0,3020.0,76700],["2021-03-22",3020.0,3050.0,2980.0,3010.0,198600],["2021-03-23",3010.0,3050.0,2990.0,3010.0,325000],["2021-03-24",3010.0,3220.0,2970.0,3220.0,1314000],["2021-03-25",3430.0,3440.0,3360.0,3440.0,1148500],["2021-03-26",3440.0,3680.0,3400.0,3680.0,765600],["2021-03-29",3650.0,3690.0,3430.0,3680.0,1202200],["2021-03-30",3510.0,3630.0,3450.0,3600.0,759200],["2021-03-31",3500.0,3550.0,3360.0,3390.0,575100],["2021-04-01",3330.0,3600.0,3330.0,3530.0,441200],["2021-04-02",3580.0,3580.0,3400.0,3470.0,479500],["2021-04-05",3420.0,3560.0,3410.0,3540.0,459900],["2021-04-06",3540.0,3700.0,3490.0,3600.0,659400],["2021-04-07",3700.0,3850.0,3650.0,3850.0,1029000],["2021-04-08",3940.0,3980.0,3840.0,3950.0,1054800],["2021-04-09",3850.0,3950.0,3800.0,3890.0,650700],["2021-04-12",3890.0,4160.0,3890.0,4160.0,861200],["2021-04-13",4390.0,4390.0,4060.0,4060.0,1365500],["2021-04-14",4050.0,4320.0,3950.0,4300.0,915900],["2021-04-15",4300.0,4600.0,4300.0,4600.0,1511600],["2021-04-16",4700.0,4800.0,4400.0,4500.0,1056300],["2021-04-19",4530.0,4530.0,4190.0,4190.0,1133400],["2021-04-20",3950.0,4180.0,3900.0,3900.0,1316800],["2021-04-22",3800.0,4000.0,3710.0,3900.0,573900],["2021-04-23",3650.0,3890.0,3630.0,3840.0,518400],["2021-04-26",3840.0,3850.0,3610.0,3610.0,255300],["2021-04-27",3610.0,3700.0,3460.0,3490.0,274300],["2021-04-28",3450.0,3730.0,3450.0,3730.0,450600],["2021-04-29",3810.0,3990.0,3810.0,3980.0,507400],["2021-05-04",3720.0,3900.0,3720.0,3760.0,250800],["2021-05-05",3760.0,3820.0,3760.0,3800.0,287500],["2021-05-06",3800.0,3840.0,3720.0,3720.0,229600],["2021-05-07",3720.0,3740.0,3630.0,3630.0,363200],["2021-05-10",3580.0,3680.0,3400.0,3610.0,323100],["2021-05-11",3520.0,3780.0,3520.0,3750.0,156800],["2021-05-12",3750.0,3850.0,3700.0,3850.0,287300],["2021-05-13",4110.0,4110.0,4100.0,4110.0,1294200],["2021-05-14",4390.0,4390.0,4390.0,4390.0,721300],["2021-05-17",4690.0,4690.0,4690.0,4690.0,707900],["2021-05-18",5010.0,5010.0,5010.0,5010.0,751600],["2021-05-19",5360.0,5360.0,5020.0,5360.0,2917500],["2021-05-20",5730.0,5730.0,5730.0,5730.0,905200],["2021-05-21",6130.0,6130.0,6130.0,6130.0,1083700],["2021-05-24",6550.0,6550.0,5710.0,6000.0,4633500],["2021-05-25",5840.0,5990.0,5610.0,5610.0,1196800],["2021-05-26",5390.0,6000.0,5390.0,6000.0,1254800],["2021-05-27",6380.0,6420.0,6110.0,6420.0,860200],["2021-05-28",6860.0,6860.0,6800.0,6860.0,2490800],["2021-05-31",7300.0,7310.0,6800.0,7300.0,1997300],["2021-06-01",7300.0,7300.0,6990.0,7020.0,617400],["2021-06-02",6800.0,7490.0,6800.0,7490.0,1001600],["2021-06-03",7250.0,7800.0,7250.0,7670.0,1005000],["2021-06-04",7500.0,7600.0,7140.0,7600.0,2627000],["2021-06-07",7700.0,7700.0,7400.0,7590.0,1003500],["2021-06-08",7410.0,7590.0,7300.0,7500.0,1390100],["2021-06-09",7480.0,7520.0,7400.0,7490.0,586700],["2021-06-10",7450.0,8010.0,7450.0,8010.0,1621700],["2021-06-11",8570.0,8570.0,8390.0,8530.0,1345700],["2021-06-14",8530.0,8800.0,8200.0,8350.0,866700],["2021-06-15",8300.0,8500.0,8200.0,8390.0,401700],["2021-06-16",8200.0,8350.0,8160.0,8250.0,788400],["2021-06-17",8200.0,8530.0,8200.0,8260.0,444200],["2021-06-18",8260.0,8400.0,8260.0,8320.0,314700],["2021-06-21",8320.0,8410.0,8240.0,8380.0,613800],["2021-06-22",8600.0,8960.0,8500.0,8960.0,1084500],["2021-06-23",9490.0,9550.0,9000.0,9380.0,1150200],["2021-06-24",9410.0,9600.0,9150.0,9360.0,817100],["2021-06-25",9350.0,9350.0,9110.0,9200.0,548300],["2021-06-28",9200.0,9300.0,9150.0,9170.0,540900],["2021-06-29",9100.0,9360.0,9070.0,9220.0,524000],["2021-06-30",9220.0,9250.0,9140.0,9180.0,308700],["2021-07-01",9180.0,9410.0,9150.0,9180.0,258800],["2021-07-02",9200.0,9300.0,9100.0,9140.0,363900],["2021-07-05",9140.0,9140.0,8700.0,8770.0,688600],["2021-07-06",8770.0,9000.0,8160.0,8160.0,364400],["2021-07-07",8170.0,8590.0,8110.0,8430.0,446400],["2021-07-08",8430.0,8700.0,8400.0,8430.0,203400],["2021-07-09",8430.0,8430.0,7850.0,7850.0,564000],["2021-07-12",7500.0,8150.0,7310.0,7310.0,680500],["2021-07-13",7320.0,7450.0,7100.0,7330.0,286800],["2021-07-14",7250.0,7450.0,7250.0,7440.0,204400],["2021-07-15",7490.0,7490.0,7000.0,7450.0,250200],["2021-07-16",7590.0,7590.0,7200.0,7290.0,159900],["2021-07-19",7270.0,7270.0,6850.0,6890.0,422600],["2021-07-20",6890.0,7370.0,6890.0,7370.0,314500],["2021-07-21",7530.0,7800.0,7370.0,7500.0,191800],["2021-07-22",7600.0,7900.0,7000.0,7890.0,301800],["2021-07-23",7890.0,7890.0,7500.0,7790.0,249300],["2021-07-26",7770.0,7770.0,7410.0,7590.0,171700],["2021-07-27",7600.0,7700.0,7600.0,7630.0,197600],["2021-07-28",7630.0,7630.0,7500.0,7600.0,129000],["2021-07-29",7600.0,7640.0,7420.0,7560.0,203400],["2021-07-30",7560.0,7580.0,7450.0,7510.0,289900],["2021-08-02",7400.0,7700.0,7400.0,7610.0,268000],["2021-08-03",7300.0,7610.0,7300.0,7610.0,235500],["2021-08-04",7600.0,7620.0,7490.0,7500.0,271100],["2021-08-05",7600.0,8020.0,7490.0,8020.0,554900],["2021-08-06",8580.0,8580.0,8200.0,8390.0,997300],["2021-08-09",8490.0,8490.0,8210.0,8250.0,285400],["2021-08-10",8250.0,8250.0,7750.0,7900.0,820500],["2021-08-11",7800.0,8300.0,7650.0,7950.0,557600],["2021-08-12",7950.0,7990.0,7850.0,7900.0,310600],["2021-08-13",7900.0,7950.0,7800.0,7950.0,371500],["2021-08-16",7950.0,8200.0,7950.0,8030.0,553400],["2021-08-17",8050.0,8100.0,7980.0,8020.0,326900],["2021-08-18",8030.0,8030.0,7500.0,7890.0,287500],["2021-08-19",7800.0,7890.0,7520.0,7750.0,339500],["2021-08-20",7760.0,7800.0,7500.0,7550.0,509900],["2021-08-23",7550.0,7560.0,7350.0,7390.0,311400],["2021-08-24",7380.0,7440.0,7240.0,7300.0,219500],["2021-08-25",7310.0,7390.0,7160.0,7290.0,151700],["2021-08-26",7400.0,7470.0,7300.0,7330.0,318800],["2021-08-27",7400.0,7400.0,7230.0,7350.0,222400],["2021-08-30",7350.0,7800.0,7330.0,7630.0,421700],["2021-08-31",7640.0,7780.0,7500.0,7500.0,196400],["2021-09-01",7500.0,7600.0,7490.0,7520.0,212300],["2021-09-06",7600.0,8040.0,7490.0,8040.0,799100],["2021-09-07",8400.0,8490.0,7800.0,7940.0,467400],["2021-09-08",7900.0,7900.0,7660.0,7800.0,183900],["2021-09-09",7900.0,8340.0,7800.0,8340.0,1820300],["2021-09-10",8700.0,8900.0,8500.0,8750.0,1346000],["2021-09-13",8900.0,9300.0,8760.0,8800.0,1212300],["2021-09-14",8200.0,8690.0,8200.0,8370.0,824700],["2021-09-15",8300.0,8950.0,8010.0,8950.0,1163600],["2021-09-16",9000.0,9250.0,8810.0,8920.0,557400],["2021-09-17",8920.0,9200.0,8600.0,8850.0,607700],["2021-09-20",9100.0,9100.0,8600.0,8630.0,782900],["2021-09-21",8260.0,8480.0,8200.0,8320.0,726500],["2021-09-22",8240.0,8890.0,8240.0,8700.0,641500],["2021-09-23",8700.0,8740.0,8200.0,8280.0,467100],["2021-09-24",8300.0,8310.0,8050.0,8120.0,309300],["2021-09-27",8100.0,8200.0,7560.0,7560.0,752500],["2021-09-28",7350.0,7850.0,7040.0,7600.0,690600],["2021-09-29",7610.0,7900.0,7610.0,7700.0,172100],["2021-09-30",8000.0,8000.0,7650.0,7700.0,156900],["2021-10-01",7800.0,7800.0,7460.0,7550.0,201500],["2021-10-04",7550.0,7700.0,7350.0,7600.0,210200],["2021-10-05",7500.0,7700.0,7500.0,7640.0,254100],["2021-10-06",7600.0,8000.0,7600.0,7900.0,312200],["2021-10-07",8000.0,8000.0,7770.0,7880.0,301400],["2021-10-08",7880.0,7950.0,7770.0,7880.0,367200],["2021-10-11",7880.0,7950.0,7700.0,7880.0,282900],["2021-10-12",7880.0,7900.0,7710.0,7790.0,243500],["2021-10-13",7800.0,7810.0,7690.0,7700.0,277300],["2021-10-14",7550.0,7990.0,7550.0,7900.0,410900],["2021-10-15",7900.0,7940.0,7720.0,7740.0,161000],["2021-10-18",7800.0,7800.0,7620.0,7630.0,308500],["2021-10-19",7640.0,7920.0,7590.0,7900.0,482400],["2021-10-20",7900.0,7980.0,7730.0,7880.0,383300],["2021-10-21",7840.0,8250.0,7820.0,8250.0,652100],["2021-10-22",8200.0,8440.0,8200.0,8300.0,894600],["2021-10-25",8400.0,8400.0,8220.0,8220.0,505200],["2021-10-26",8220.0,8790.0,8050.0,8790.0,1569100],["2021-10-27",9000.0,9300.0,8820.0,8900.0,1472900],["2021-10-28",9000.0,9000.0,8800.0,8820.0,665400],["2021-10-29",8790.0,8820.0,8510.0,8750.0,1020500],["2021-11-01",8700.0,9290.0,8690.0,9000.0,1548400],["2021-11-02",8800.0,9630.0,8800.0,9630.0,3377200],["2021-11-03",9630.0,9810.0,8970.0,8980.0,1486300],["2021-11-04",8600.0,9000.0,8600.0,8950.0,533700],["2021-11-05",8900.0,8900.0,8410.0,8770.0,1215500],["2021-11-08",8800.0,9250.0,8800.0,9100.0,970200],["2021-11-09",9160.0,9200.0,8950.0,8990.0,721800],["2021-11-10",8950.0,9200.0,8950.0,9050.0,676200],["2021-11-11",9210.0,9680.0,9040.0,9610.0,2517200],["2021-11-12",9700.0,10250.0,9400.0,10250.0,3130500],["2021-11-15",10900.0,10950.0,10400.0,10950.0,1440700],["2021-11-16",10500.0,10800.0,10200.0,10200.0,1866600],["2021-11-17",10000.0,10900.0,9800.0,10900.0,1762100],["2021-11-18",11500.0,11500.0,10700.0,10750.0,1371800],["2021-11-19",10500.0,11000.0,10000.0,10800.0,1750100],["2021-11-22",10750.0,10750.0,10050.0,10050.0,1101700],["2021-11-23",9350.0,9900.0,9350.0,9690.0,941500],["2021-11-24",9750.0,10050.0,9350.0,9360.0,750700],["2021-11-25",9100.0,9590.0,9080.0,9200.0,781500],["2021-11-26",9200.0,9490.0,9010.0,9450.0,861100],["2021-11-29",8900.0,9550.0,8900.0,9320.0,633800],["2021-11-30",9550.0,9550.0,9320.0,9500.0,820500],["2021-12-01",9500.0,9530.0,9300.0,9320.0,521200],["2021-12-02",9400.0,9970.0,9400.0,9970.0,828500],["2021-12-03",10400.0,10400.0,9550.0,9690.0,916300],["2021-12-06",9640.0,9640.0,9030.0,9050.0,623400],["2021-12-07",9100.0,9370.0,8600.0,9260.0,601700],["2021-12-08",9340.0,9350.0,9000.0,9110.0,415700],["2021-12-09",9300.0,9300.0,9070.0,9270.0,371500],["2021-12-10",9270.0,9900.0,9110.0,9290.0,425900],["2021-12-13",9290.0,9490.0,9290.0,9310.0,378200],["2021-12-14",9340.0,9800.0,9340.0,9610.0,774800],["2021-12-15",9700.0,9700.0,9460.0,9470.0,457300],["2021-12-16",9470.0,9680.0,9410.0,9600.0,545900],["2021-12-17",9700.0,10250.0,9650.0,10250.0,1603400],["2021-12-20",10350.0,10550.0,9900.0,10200.0,866900],["2021-12-21",10200.0,10200.0,9900.0,10100.0,582800],["2021-12-22",10000.0,10800.0,10000.0,10250.0,1558000],["2021-12-23",10300.0,10900.0,10300.0,10700.0,2038800],["2021-12-24",11100.0,11100.0,10200.0,10350.0,768600],["2021-12-27",10400.0,10500.0,10000.0,10400.0,627900],["2021-12-28",10700.0,10700.0,10200.0,10450.0,1336200],["2021-12-29",10600.0,10600.0,10100.0,10200.0,770800],["2021-12-30",10200.0,10200.0,9940.0,9950.0,866200],["2021-12-31",9940.0,10400.0,9660.0,9900.0,757400],["2022-01-04",10000.0,10000.0,9600.0,9920.0,677300],["2022-01-05",9910.0,10300.0,9900.0,10200.0,733200],["2022-01-06",10450.0,10500.0,10150.0,10250.0,1033500],["2022-01-07",10200.0,10950.0,10150.0,10950.0,2148200],["2022-01-10",11700.0,11700.0,11600.0,11700.0,1509100],["2022-01-11",11500.0,11950.0,10900.0,11000.0,1263300],["2022-01-12",10300.0,10800.0,10250.0,10250.0,1486500],["2022-01-13",9540.0,10250.0,9540.0,9540.0,1179700],["2022-01-14",8880.0,9500.0,8880.0,9100.0,947100],["2022-01-17",9100.0,9300.0,8470.0,8470.0,640300],["2022-01-18",7880.0,8300.0,7880.0,7880.0,442600],["2022-01-19",7330.0,7500.0,7330.0,7330.0,727600],["2022-01-20",6850.0,7840.0,6850.0,7840.0,276100],["2022-01-21",8050.0,8380.0,8030.0,8050.0,470400],["2022-01-24",8100.0,8270.0,7490.0,7490.0,411500],["2022-01-25",7030.0,7800.0,7030.0,7590.0,100400],["2022-01-26",7600.0,7610.0,7320.0,7320.0,335400],["2022-01-27",7320.0,7400.0,7130.0,7270.0,194700],["2022-01-28",7050.0,7500.0,7050.0,7280.0,143000],["2022-02-07",7300.0,7780.0,7300.0,7780.0,270000],["2022-02-08",7250.0,7980.0,7250.0,7890.0,239800],["2022-02-09",7900.0,7900.0,7700.0,7840.0,132100],["2022-02-10",7860.0,8100.0,7860.0,8000.0,179000],["2022-02-11",8000.0,8000.0,7880.0,7900.0,191700],["2022-02-14",7890.0,7950.0,7790.0,7900.0,308600],["2022-02-15",7900.0,7910.0,7800.0,7880.0,120900],["2022-02-16",7820.0,8290.0,7820.0,8140.0,184800],["2022-02-17",8140.0,8200.0,8000.0,8000.0,299700],["2022-02-18",7990.0,8130.0,7950.0,8090.0,242500],["2022-02-21",8100.0,8500.0,8100.0,8400.0,352900],["2022-02-22",8350.0,8380.0,8150.0,8190.0,414500],["2022-02-23",8160.0,8450.0,8150.0,8310.0,620400],["2022-02-24",8280.0,8310.0,7740.0,8000.0,388400],["2022-02-25",8100.0,8250.0,8020.0,8130.0,192200],["2022-02-28",8100.0,8300.0,8080.0,8120.0,185800],["2022-03-01",8150.0,8200.0,8080.0,8190.0,292700],["2022-03-02",8210.0,8500.0,8210.0,8300.0,471300],["2022-03-03",8360.0,8600.0,8300.0,8600.0,396000],["2022-03-04",8630.0,9180.0,8610.0,9050.0,1166300],["2022-03-07",9100.0,9100.0,8500.0,8920.0,588800],["2022-03-08",8860.0,8860.0,8600.0,8640.0,416300],["2022-03-09",8530.0,8640.0,8290.0,8390.0,353100],["2022-03-10",8400.0,8950.0,8400.0,8820.0,330700],["2022-03-11",8820.0,8850.0,8610.0,8640.0,314500],["2022-03-14",8600.0,8600.0,8200.0,8250.0,343200],["2022-03-15",8100.0,8390.0,8100.0,8250.0,343500],["2022-03-16",8300.0,8500.0,8000.0,8400.0,172700],["2022-03-17",8440.0,8650.0,8440.0,8520.0,260900],["2022-03-18",8600.0,8640.0,8480.0,8530.0,381200],["2022-03-21",8450.0,8880.0,8450.0,8800.0,444700],["2022-03-22",8800.0,8810.0,8700.0,8770.0,358000],["2022-03-23",8780.0,9100.0,8710.0,8970.0,772800],["2022-03-24",8960.0,8960.0,8700.0,8890.0,231300],["2022-03-25",8900.0,9170.0,8810.0,9050.0,840800],["2022-03-28",9050.0,9150.0,8510.0,8800.0,482200],["2022-03-29",8880.0,9410.0,8850.0,9380.0,1014600],["2022-03-30",9120.0,9790.0,9010.0,9020.0,685300],["2022-03-31",9150.0,9250.0,8890.0,9010.0,292700],["2022-04-01",8800.0,9050.0,8520.0,9040.0,371500],["2022-04-04",9050.0,9200.0,8960.0,8970.0,235300],["2022-04-05",8970.0,8970.0,8760.0,8860.0,222200],["2022-04-06",8820.0,9100.0,8750.0,8760.0,257500],["2022-04-07",8790.0,8990.0,8700.0,8710.0,223500],["2022-04-08",8710.0,8880.0,8360.0,8500.0,176700],["2022-04-12",8530.0,8700.0,8000.0,8090.0,326900],["2022-04-13",8050.0,8090.0,7540.0,8000.0,273300],["2022-04-14",8000.0,8100.0,7830.0,8000.0,218900],["2022-04-15",8000.0,8000.0,7800.0,7800.0,124000],["2022-04-18",7800.0,7980.0,7260.0,7260.0,390000],["2022-04-19",7270.0,7470.0,6760.0,6760.0,417200],["2022-04-20",6320.0,6900.0,6290.0,6290.0,395600],["2022-04-21",5860.0,5950.0,5850.0,5850.0,548100],["2022-04-22",5540.0,6250.0,5540.0,6000.0,259500],["2022-04-25",6390.0,6390.0,5700.0,5970.0,293100],["2022-04-26",5890.0,6120.0,5700.0,6120.0,153000],["2022-04-27",6200.0,6390.0,6100.0,6380.0,121200],["2022-04-28",6360.0,6500.0,6310.0,6320.0,138900],["2022-04-29",6320.0,6750.0,6310.0,6730.0,575200],["2022-05-04",6870.0,6870.0,6500.0,6600.0,102000],["2022-05-05",6600.0,6600.0,6310.0,6400.0,122700],["2022-05-06",5980.0,6290.0,5980.0,6150.0,131300],["2022-05-09",6150.0,6150.0,5720.0,5720.0,140700],["2022-05-10",5500.0,5890.0,5330.0,5880.0,174400],["2022-05-11",5880.0,6150.0,5860.0,6000.0,98300],["2022-05-12",5910.0,6110.0,5580.0,5580.0,119100],["2022-05-13",5250.0,5740.0,5190.0,5190.0,178700],["2022-05-16",5310.0,5460.0,5050.0,5200.0,73700],["2022-05-17",5420.0,5560.0,5040.0,5560.0,154400],["2022-05-18",5560.0,5790.0,5560.0,5590.0,83500],["2022-05-19",5490.0,5660.0,5400.0,5540.0,63900],["2022-05-20",5540.0,5650.0,5500.0,5510.0,159900],["2022-05-23",5600.0,5750.0,5480.0,5530.0,61100],["2022-05-24",5700.0,5700.0,5440.0,5530.0,58400],["2022-05-25",5540.0,5690.0,5500.0,5630.0,91600],["2022-05-26",5680.0,5680.0,5520.0,5580.0,128500],["2022-05-27",5600.0,5970.0,5580.0,5970.0,296400],["2022-05-30",6380.0,6380.0,6380.0,6380.0,169400],["2022-05-31",6000.0,6400.0,6000.0,6250.0,297000],["2022-06-01",5990.0,6230.0,5990.0,5990.0,257000],["2022-06-02",6010.0,6150.0,6000.0,6000.0,203300],["2022-06-03",6010.0,6190.0,6010.0,6150.0,206500],["2022-06-06",6140.0,6140.0,6000.0,6010.0,130300],["2022-06-07",5950.0,6110.0,5720.0,6020.0,64700],["2022-06-08",6000.0,6160.0,5890.0,6150.0,238700],["2022-06-09",6150.0,6170.0,6020.0,6020.0,80000],["2022-06-10",5960.0,6050.0,5810.0,5810.0,178200],["2022-06-13",5510.0,5680.0,5410.0,5410.0,274000],["2022-06-14",5070.0,5290.0,5040.0,5050.0,171900],["2022-06-15",5060.0,5270.0,4700.0,4700.0,281800],["2022-06-16",4750.0,4880.0,4380.0,4700.0,137100],["2022-06-17",4680.0,4680.0,4380.0,4380.0,283200],["2022-06-20",4390.0,4500.0,4150.0,4370.0,196700],["2022-06-21",4370.0,4380.0,4070.0,4070.0,131300],["2022-06-22",4080.0,4210.0,4080.0,4180.0,96300],["2022-06-23",4160.0,4370.0,4060.0,4370.0,104000],["2022-06-24",4370.0,4400.0,4300.0,4370.0,49400],["2022-06-27",4350.0,4480.0,4220.0,4440.0,67100],["2022-06-28",4440.0,4570.0,4270.0,4540.0,105600],["2022-06-29",4540.0,4570.0,4400.0,4470.0,83100],["2022-06-30",4500.0,4500.0,4320.0,4330.0,37500],["2022-07-01",4200.0,4310.0,4200.0,4310.0,68500],["2022-07-04",4350.0,4520.0,4310.0,4480.0,52000],["2022-07-05",4480.0,4520.0,4350.0,4370.0,75700],["2022-07-06",4370.0,4370.0,4150.0,4150.0,76700],["2022-07-07",4240.0,4240.0,4100.0,4140.0,51800],["2022-07-08",4240.0,4280.0,4140.0,4210.0,74300],["2022-07-11",4210.0,4390.0,4200.0,4300.0,93900],["2022-07-12",4300.0,4450.0,4200.0,4370.0,65300],["2022-07-13",4370.0,4490.0,4370.0,4410.0,76300],["2022-07-14",4400.0,4450.0,4310.0,4450.0,99900],["2022-07-15",4450.0,4470.0,4410.0,4460.0,67100],["2022-07-18",4450.0,4530.0,4440.0,4490.0,170500],["2022-07-19",4490.0,4550.0,4440.0,4520.0,86800],["2022-07-20",4520.0,4790.0,4520.0,4600.0,221300],["2022-07-21",4540.0,4730.0,4530.0,4590.0,75800],["2022-07-22",4550.0,4600.0,4520.0,4600.0,68000],["2022-07-25",4600.0,4600.0,4440.0,4460.0,146500],["2022-07-26",4450.0,4540.0,4450.0,4530.0,91900],["2022-07-27",4540.0,4550.0,4450.0,4520.0,30200],["2022-07-28",4600.0,4610.0,4520.0,4520.0,46700],["2022-07-29",4550.0,4600.0,4410.0,4530.0,87300],["2022-08-01",4590.0,4630.0,4490.0,4610.0,114600],["2022-08-02",4610.0,4780.0,4580.0,4750.0,232500],["2022-08-03",4760.0,4850.0,4740.0,4780.0,70800],["2022-08-04",4810.0,4860.0,4710.0,4770.0,141400],["2022-08-05",4720.0,4780.0,4700.0,4730.0,119800],["2022-08-08",4940.0,4940.0,4750.0,4820.0,86400],["2022-08-09",4930.0,4980.0,4820.0,4960.0,240200],["2022-08-10",4960.0,5000.0,4810.0,4940.0,121600],["2022-08-11",4980.0,5100.0,4940.0,4980.0,153500],["2022-08-12",4920.0,5070.0,4900.0,4970.0,84400],["2022-08-15",4970.0,5000.0,4920.0,4970.0,68400],["2022-08-16",4980.0,4980.0,4900.0,4910.0,118200],["2022-08-17",4970.0,4970.0,4880.0,4910.0,122800],["2022-08-18",4900.0,4940.0,4760.0,4850.0,100400],["2022-08-19",4890.0,4890.0,4750.0,4760.0,84900],["2022-08-22",4740.0,4740.0,4580.0,4720.0,513800],["2022-08-23",4700.0,4700.0,4620.0,4700.0,48000],["2022-08-24",4800.0,4800.0,4700.0,4720.0,64700],["2022-08-25",4720.0,4770.0,4700.0,4720.0,93500],["2022-08-26",4740.0,4750.0,4600.0,4700.0,142000],["2022-08-29",4680.0,4680.0,4460.0,4490.0,114900],["2022-08-30",4500.0,4600.0,4470.0,4500.0,217900],["2022-08-31",4490.0,4530.0,4420.0,4510.0,75300],["2022-09-05",4460.0,4530.0,4460.0,4510.0,26600],["2022-09-06",4520.0,4520.0,4400.0,4440.0,74200],["2022-09-07",4440.0,4440.0,4240.0,4240.0,55400],["2022-09-08",4210.0,4310.0,4200.0,4230.0,43500],["2022-09-09",4340.0,4340.0,4150.0,4160.0,56000],["2022-09-12",4260.0,4360.0,4160.0,4200.0,118300],["2022-09-13",4210.0,4290.0,4210.0,4240.0,40000],["2022-09-14",4200.0,4220.0,4200.0,4220.0,50400],["2022-09-15",4220.0,4290.0,4220.0,4270.0,124000],["2022-09-16",4270.0,4270.0,4150.0,4150.0,48700],["2022-09-19",4160.0,4190.0,4000.0,4090.0,103200],["2022-09-20",3920.0,4150.0,3920.0,4050.0,86800],["2022-09-21",4050.0,4050.0,3810.0,3990.0,91000],["2022-09-22",3990.0,4050.0,3930.0,4030.0,56700],["2022-09-23",4040.0,4050.0,3980.0,4000.0,53700],["2022-09-26",4000.0,4000.0,3810.0,3900.0,86200],["2022-09-27",3900.0,3900.0,3860.0,3890.0,27300],["2022-09-28",3900.0,3900.0,3800.0,3820.0,47100],["2022-09-29",3850.0,3870.0,3700.0,3700.0,79300],["2022-09-30",3690.0,3750.0,3500.0,3700.0,79700],["2022-10-03",3700.0,3700.0,3500.0,3550.0,45800],["2022-10-04",3560.0,3620.0,3500.0,3520.0,82900],["2022-10-05",3480.0,3590.0,3480.0,3560.0,70800],["2022-10-06",3560.0,3560.0,3460.0,3470.0,15900],["2022-10-07",3400.0,3400.0,3230.0,3230.0,91900],["2022-10-10",3010.0,3220.0,3010.0,3180.0,222700],["2022-10-11",3020.0,3100.0,2960.0,3040.0,42900],["2022-10-12",2970.0,3150.0,2970.0,3090.0,145300],["2022-10-13",3140.0,3140.0,3080.0,3100.0,43900],["2022-10-14",3180.0,3190.0,3100.0,3120.0,102000],["2022-10-17",3120.0,3120.0,3070.0,3100.0,56200],["2022-10-18",3110.0,3250.0,3110.0,3210.0,42600],["2022-10-19",3210.0,3210.0,3100.0,3150.0,16200],["2022-10-20",3140.0,3150.0,3030.0,3140.0,36700],["2022-10-21",3150.0,3150.0,2930.0,2930.0,147900],["2022-10-24",2930.0,3020.0,2730.0,2730.0,100900],["2022-10-25",2730.0,2890.0,2690.0,2810.0,85200],["2022-10-26",2840.0,2890.0,2800.0,2830.0,60100],["2022-10-27",2810.0,2940.0,2800.0,2930.0,42600],["2022-10-28",2930.0,3080.0,2900.0,2940.0,63900],["2022-10-31",3050.0,3060.0,2900.0,2950.0,27500],["2022-11-01",2990.0,3000.0,2890.0,2940.0,28300],["2022-11-02",2980.0,2980.0,2880.0,2900.0,48700],["2022-11-03",2920.0,2920.0,2760.0,2840.0,106600],["2022-11-04",2850.0,2890.0,2760.0,2870.0,33500],["2022-11-07",2870.0,2880.0,2670.0,2720.0,70000],["2022-11-08",2750.0,2750.0,2680.0,2730.0,168500],["2022-11-09",2730.0,2850.0,2730.0,2750.0,34100],["2022-11-10",2700.0,2770.0,2560.0,2560.0,134900],["2022-11-11",2560.0,2600.0,2500.0,2590.0,84200],["2022-11-14",2590.0,2590.0,2410.0,2410.0,47800],["2022-11-15",2410.0,2450.0,2250.0,2250.0,84300],["2022-11-16",2250.0,2400.0,2110.0,2400.0,86100],["2022-11-17",2440.0,2560.0,2440.0,2560.0,51100],["2022-11-18",2600.0,2600.0,2450.0,2570.0,118600],["2022-11-21",2650.0,2690.0,2570.0,2630.0,108600],["2022-11-22",2720.0,2800.0,2630.0,2770.0,96800],["2022-11-23",2700.0,2810.0,2640.0,2640.0,29500],["2022-11-24",2770.0,2770.0,2610.0,2660.0,13000],["2022-11-25",2660.0,2780.0,2660.0,2760.0,64000],["2022-11-28",2760.0,2950.0,2760.0,2940.0,155700],["2022-11-29",3000.0,3100.0,2940.0,2990.0,118800],["2022-11-30",3140.0,3140.0,2990.0,3050.0,96100],["2022-12-01",3060.0,3260.0,3060.0,3200.0,217100],["2022-12-02",3200.0,3260.0,3060.0,3230.0,75100],["2022-12-05",3250.0,3320.0,3240.0,3270.0,189200],["2022-12-06",3280.0,3280.0,3080.0,3080.0,105000],["2022-12-07",3070.0,3130.0,2990.0,3070.0,66200],["2022-12-08",3130.0,3140.0,3050.0,3050.0,48500],["2022-12-09",3060.0,3140.0,3000.0,3070.0,76300],["2022-12-12",3070.0,3150.0,3000.0,3100.0,107900],["2022-12-13",3030.0,3150.0,3000.0,3080.0,32800],["2022-12-14",3140.0,3180.0,3010.0,3060.0,71500],["2022-12-15",3020.0,3090.0,2950.0,2950.0,85200],["2022-12-16",3050.0,3070.0,2950.0,3020.0,92300],["2022-12-19",3020.0,3060.0,2990.0,3020.0,79800],["2022-12-20",3000.0,3040.0,2860.0,2990.0,83000],["2022-12-21",3010.0,3010.0,2860.0,2970.0,20800],["2022-12-22",2990.0,2990.0,2850.0,2900.0,17900],["2022-12-23",2950.0,2950.0,2800.0,2850.0,11400],["2022-12-26",2800.0,2900.0,2660.0,2660.0,27200],["2022-12-27",2700.0,2700.0,2550.0,2640.0,19100],["2022-12-28",2680.0,2780.0,2640.0,2720.0,16500],["2022-12-29",2750.0,2780.0,2720.0,2740.0,34500],["2022-12-30",2800.0,2800.0,2720.0,2760.0,8100],["2023-01-03",2880.0,2880.0,2740.0,2880.0,67700],["2023-01-04",2880.0,2940.0,2820.0,2910.0,31200],["2023-01-05",2980.0,3000.0,2880.0,2920.0,49600],["2023-01-06",2940.0,2940.0,2820.0,2840.0,41700],["2023-01-09",2840.0,2970.0,2830.0,2860.0,26800],["2023-01-10",2940.0,2940.0,2830.0,2890.0,22500],["2023-01-11",2900.0,2970.0,2870.0,2900.0,40500],["2023-01-12",2990.0,3000.0,2770.0,2900.0,1700],["2023-01-13",2860.0,2920.0,2800.0,2840.0,22100],["2023-01-16",2850.0,2930.0,2720.0,2840.0,7700],["2023-01-17",2880.0,2880.0,2650.0,2830.0,116500],["2023-01-18",2690.0,2850.0,2680.0,2840.0,38100],["2023-01-19",2800.0,2880.0,2770.0,2860.0,62600],["2023-01-27",2860.0,3060.0,2860.0,3060.0,239500],["2023-01-30",3180.0,3200.0,3070.0,3190.0,121000],["2023-01-31",3160.0,3180.0,3050.0,3120.0,155200],["2023-02-01",3140.0,3230.0,3070.0,3110.0,218200],["2023-02-02",3100.0,3150.0,3080.0,3150.0,162100],["2023-02-03",3170.0,3200.0,3110.0,3140.0,50900],["2023-02-06",3210.0,3210.0,3100.0,3140.0,56100],["2023-02-07",3120.0,3170.0,3070.0,3090.0,79800],["2023-02-08",3130.0,3130.0,3020.0,3080.0,22200],["2023-02-09",3070.0,3120.0,3070.0,3100.0,56800],["2023-02-10",3100.0,3120.0,3030.0,3100.0,55100],["2023-02-13",3010.0,3050.0,2940.0,3050.0,15400],["2023-02-14",3040.0,3100.0,3000.0,3050.0,26400],["2023-02-15",3070.0,3090.0,3050.0,3080.0,25600],["2023-02-16",3080.0,3110.0,3070.0,3100.0,40500],["2023-02-17",3120.0,3120.0,3050.0,3060.0,56100],["2023-02-20",3070.0,3140.0,3060.0,3120.0,60600],["2023-02-21",3140.0,3180.0,3090.0,3150.0,147900],["2023-02-22",3150.0,3150.0,3090.0,3100.0,40800],["2023-02-23",3140.0,3140.0,3000.0,3080.0,35600],["2023-02-24",3030.0,3070.0,3030.0,3040.0,31500],["2023-02-27",3040.0,3050.0,2960.0,3030.0,17800],["2023-02-28",3030.0,3050.0,3000.0,3040.0,63300],["2023-03-01",3040.0,3040.0,3000.0,3030.0,9600],["2023-03-02",3030.0,3060.0,3000.0,3040.0,24800],["2023-03-03",3040.0,3050.0,3000.0,3050.0,11700],["2023-03-06",3050.0,3060.0,3000.0,3000.0,34000],["2023-03-07",3030.0,3030.0,2980.0,3000.0,21400],["2023-03-08",3010.0,3020.0,2990.0,3020.0,53200],["2023-03-09",3020.0,3040.0,3020.0,3030.0,23900],["2023-03-10",2960.0,3030.0,2960.0,3000.0,29000],["2023-03-13",2960.0,3000.0,2880.0,2970.0,21200],["2023-03-14",2990.0,3000.0,2920.0,2970.0,38400],["2023-03-15",2970.0,3000.0,2970.0,2970.0,53700],["2023-03-16",2910.0,2990.0,2910.0,2940.0,17500],["2023-03-17",2940.0,2970.0,2850.0,2940.0,45900],["2023-03-20",2930.0,2950.0,2900.0,2940.0,30300],["2023-03-21",2940.0,2950.0,2900.0,2940.0,19100],["2023-03-22",2940.0,2970.0,2900.0,2940.0,13700],["2023-03-23",2930.0,2930.0,2900.0,2920.0,6900],["2023-03-24",2900.0,2930.0,2860.0,2930.0,49400],["2023-03-27",2940.0,2940.0,2880.0,2930.0,32500],["2023-03-28",2910.0,2950.0,2890.0,2930.0,42200],["2023-03-29",2940.0,2940.0,2890.0,2890.0,14600],["2023-03-30",2890.0,2930.0,2860.0,2890.0,104800],["2023-03-31",2890.0,2910.0,2690.0,2690.0,237700],["2023-04-03",2800.0,2820.0,2750.0,2810.0,73300],["2023-04-04",2840.0,2840.0,2790.0,2830.0,60000],["2023-04-05",2820.0,2890.0,2810.0,2880.0,40000],["2023-04-06",2860.0,2950.0,2860.0,2930.0,152900],["2023-04-07",2910.0,2950.0,2810.0,2930.0,23900],["2023-04-10",2900.0,2980.0,2900.0,2930.0,50100],["2023-04-11",2940.0,2940.0,2860.0,2930.0,57500],["2023-04-12",2930.0,2930.0,2870.0,2910.0,27900],["2023-04-13",2890.0,2920.0,2860.0,2900.0,66700],["2023-04-14",2920.0,2920.0,2810.0,2880.0,33200],["2023-04-17",2820.0,2890.0,2810.0,2850.0,8700],["2023-04-18",2860.0,2880.0,2810.0,2840.0,35300],["2023-04-19",2850.0,2870.0,2810.0,2850.0,44800],["2023-04-20",2840.0,2850.0,2820.0,2840.0,32400],["2023-04-21",2830.0,2890.0,2700.0,2700.0,98100],["2023-04-24",2750.0,2880.0,2730.0,2880.0,176800],["2023-04-25",2930.0,2950.0,2880.0,2890.0,108300],["2023-04-26",2890.0,2910.0,2830.0,2890.0,35500],["2023-04-27",2890.0,2910.0,2690.0,2890.0,83900],["2023-04-28",2900.0,2900.0,2800.0,2810.0,60200],["2023-05-04",2800.0,2890.0,2710.0,2870.0,58700],["2023-05-05",2870.0,2880.0,2810.0,2860.0,25500],["2023-05-08",2840.0,2940.0,2840.0,2920.0,81400],["2023-05-09",2900.0,2910.0,2870.0,2900.0,29800],["2023-05-10",2860.0,3040.0,2850.0,3000.0,160400],["2023-05-11",3000.0,3070.0,3000.0,3020.0,177500],["2023-05-12",3060.0,3230.0,3050.0,3230.0,585700],["2023-05-15",3450.0,3450.0,3400.0,3450.0,764100],["2023-05-16",3640.0,3650.0,3390.0,3450.0,502100],["2023-05-17",3450.0,3550.0,3410.0,3500.0,426300],["2023-05-18",3500.0,3510.0,3400.0,3400.0,327000],["2023-05-19",3400.0,3460.0,3280.0,3360.0,223900],["2023-05-22",3370.0,3440.0,3310.0,3400.0,237500],["2023-05-23",3430.0,3460.0,3310.0,3350.0,150400],["2023-05-24",3360.0,3440.0,3360.0,3420.0,146600],["2023-05-25",3420.0,3550.0,3360.0,3520.0,344600],["2023-05-26",3560.0,3570.0,3480.0,3510.0,228700],["2023-05-29",3550.0,3750.0,3550.0,3750.0,502200],["2023-05-30",3800.0,3930.0,3720.0,3750.0,324300],["2023-05-31",3800.0,3950.0,3750.0,3820.0,312800],["2023-06-01",3850.0,3990.0,3800.0,3990.0,443800],["2023-06-02",4140.0,4180.0,3950.0,3990.0,658800],["2023-06-05",4000.0,4100.0,3720.0,3720.0,398400],["2023-06-06",3700.0,3840.0,3700.0,3820.0,542500],["2023-06-07",3900.0,3950.0,3800.0,3860.0,310700],["2023-06-08",3810.0,4130.0,3810.0,4060.0,990500],["2023-06-09",4070.0,4100.0,3940.0,4000.0,320400],["2023-06-12",4000.0,4280.0,3940.0,4280.0,527900],["2023-06-13",4500.0,4560.0,4320.0,4540.0,763900],["2023-06-14",4600.0,4600.0,4230.0,4230.0,597100],["2023-06-15",4160.0,4420.0,4100.0,4320.0,363500],["2023-06-16",4400.0,4420.0,4020.0,4160.0,341000],["2023-06-19",4160.0,4300.0,3980.0,3990.0,198600],["2023-06-20",3970.0,4160.0,3950.0,4010.0,154200],["2023-06-21",4010.0,4150.0,3970.0,4080.0,257900],["2023-06-22",4050.0,4150.0,4040.0,4070.0,100900],["2023-06-23",4120.0,4120.0,4050.0,4080.0,209600],["2023-06-26",4080.0,4140.0,4000.0,4010.0,151000],["2023-06-27",3730.0,4070.0,3730.0,3980.0,112700],["2023-06-28",3970.0,4050.0,3890.0,3900.0,136900],["2023-06-29",3900.0,3970.0,3830.0,3920.0,201700],["2023-06-30",3950.0,3970.0,3820.0,3820.0,146900],["2023-07-03",3900.0,3910.0,3790.0,3810.0,116400],["2023-07-04",3830.0,3900.0,3830.0,3880.0,70400],["2023-07-05",3900.0,3960.0,3870.0,3940.0,101100],["2023-07-06",3910.0,4020.0,3900.0,3910.0,105900],["2023-07-07",3900.0,3960.0,3900.0,3910.0,94900],["2023-07-10",3950.0,3960.0,3800.0,3940.0,122500],["2023-07-11",3910.0,4040.0,3910.0,3950.0,125700],["2023-07-12",3940.0,4020.0,3920.0,3930.0,75500],["2023-07-13",3920.0,3990.0,3920.0,3970.0,93600],["2023-07-14",3970.0,4010.0,3970.0,4000.0,236500],["2023-07-17",4080.0,4080.0,4010.0,4050.0,166200],["2023-07-18",4050.0,4070.0,3980.0,4030.0,130800],["2023-07-19",3980.0,4060.0,3960.0,4050.0,271600],["2023-07-20",4060.0,4100.0,4030.0,4070.0,222800],["2023-07-21",4100.0,4100.0,4020.0,4040.0,185800],["2023-07-24",4040.0,4060.0,3960.0,4020.0,321200],["2023-07-25",4020.0,4100.0,3980.0,3980.0,229700],["2023-07-26",3990.0,4040.0,3940.0,3960.0,223000],["2023-07-27",3970.0,4000.0,3940.0,3950.0,160400],["2023-07-28",4010.0,4110.0,3920.0,4040.0,481600],["2023-07-31",4160.0,4160.0,4030.0,4070.0,221500],["2023-08-01",4070.0,4070.0,3980.0,4000.0,199200],["2023-08-02",3970.0,4020.0,3900.0,4000.0,226400],["2023-08-03",4000.0,4020.0,3950.0,3980.0,134000],["2023-08-04",3990.0,4000.0,3940.0,3980.0,188600],["2023-08-07",4000.0,4040.0,3990.0,4010.0,324800],["2023-08-08",4030.0,4230.0,4030.0,4210.0,840900],["2023-08-09",4350.0,4350.0,4220.0,4250.0,403400],["2023-08-10",4290.0,4290.0,4150.0,4180.0,305800],["2023-08-11",4160.0,4200.0,4060.0,4110.0,263600],["2023-08-14",4120.0,4160.0,4080.0,4150.0,344000],["2023-08-15",4190.0,4200.0,4140.0,4150.0,151700],["2023-08-16",4130.0,4170.0,4100.0,4120.0,121300],["2023-08-17",4130.0,4130.0,4000.0,4010.0,283700],["2023-08-18",4000.0,4070.0,3730.0,3730.0,471300],["2023-08-21",3730.0,3730.0,3470.0,3600.0,199300],["2023-08-22",3600.0,3690.0,3360.0,3560.0,188100],["2023-08-23",3630.0,3630.0,3510.0,3610.0,94200],["2023-08-24",3660.0,3660.0,3580.0,3630.0,35400],["2023-08-25",3630.0,3660.0,3610.0,3620.0,86100],["2023-08-28",3600.0,3750.0,3590.0,3620.0,75400],["2023-08-29",3700.0,3710.0,3610.0,3640.0,68300],["2023-08-30",3640.0,3710.0,3640.0,3700.0,99800],["2023-08-31",3730.0,3790.0,3680.0,3750.0,140600],["2023-09-05",3750.0,3790.0,3750.0,3790.0,115100],["2023-09-06",3840.0,3840.0,3750.0,3790.0,148700],["2023-09-07",3820.0,3880.0,3790.0,3820.0,140400],["2023-09-08",3820.0,3850.0,3800.0,3810.0,135100],["2023-09-11",3830.0,3840.0,3760.0,3770.0,124600],["2023-09-12",3720.0,3790.0,3720.0,3770.0,75600],["2023-09-13",3770.0,3770.0,3700.0,3740.0,169300],["2023-09-14",3740.0,3740.0,3620.0,3630.0,85300],["2023-09-15",3630.0,3780.0,3630.0,3660.0,72600],["2023-09-18",3690.0,3700.0,3650.0,3670.0,29700],["2023-09-19",3660.0,3660.0,3600.0,3630.0,70100],["2023-09-20",3580.0,3700.0,3580.0,3670.0,38400],["2023-09-21",3650.0,3690.0,3640.0,3680.0,84200],["2023-09-22",3680.0,3680.0,3450.0,3650.0,105100],["2023-09-25",3650.0,3650.0,3450.0,3510.0,96300],["2023-09-26",3500.0,3530.0,3430.0,3450.0,92000],["2023-09-27",3450.0,3480.0,3320.0,3480.0,104100],["2023-09-28",3400.0,3490.0,3380.0,3400.0,67400],["2023-09-29",3390.0,3480.0,3360.0,3440.0,54300],["2023-10-02",3380.0,3520.0,3380.0,3470.0,7600],["2023-10-03",3400.0,3490.0,3230.0,3380.0,60600],["2023-10-04",3370.0,3390.0,3300.0,3380.0,35800],["2023-10-05",3400.0,3410.0,3340.0,3370.0,11800],["2023-10-06",3350.0,3390.0,3300.0,3370.0,37700],["2023-10-09",3390.0,3450.0,3370.0,3380.0,10800],["2023-10-10",3390.0,3610.0,3330.0,3600.0,298300],["2023-10-11",3600.0,3620.0,3540.0,3590.0,46900],["2023-10-12",3590.0,3680.0,3590.0,3660.0,82700],["2023-10-13",3590.0,3650.0,3530.0,3620.0,29000],["2023-10-16",3630.0,3630.0,3540.0,3600.0,50200],["2023-10-17",3550.0,3610.0,3550.0,3590.0,20200],["2023-10-18",3590.0,3590.0,3400.0,3440.0,48100],["2023-10-19",3440.0,3650.0,3400.0,3460.0,77300],["2023-10-20",3450.0,3540.0,3400.0,3500.0,39000],["2023-10-23",3500.0,3530.0,3460.0,3500.0,30200],["2023-10-24",3580.0,3580.0,3460.0,3510.0,4300],["2023-10-25",3510.0,3540.0,3500.0,3510.0,18400],["2023-10-26",3510.0,3510.0,3370.0,3390.0,51600],["2023-10-27",3390.0,3550.0,3390.0,3440.0,51100],["2023-10-30",3390.0,3560.0,3250.0,3510.0,143300],["2023-10-31",3500.0,3530.0,3450.0,3520.0,63000],["2023-11-01",3430.0,3540.0,3430.0,3530.0,82900],["2023-11-02",3540.0,3660.0,3500.0,3660.0,196000],["2023-11-03",3650.0,3650.0,3550.0,3570.0,14100],["2023-11-06",3640.0,3640.0,3530.0,3570.0,8700],["2023-11-07",3600.0,3600.0,3580.0,3580.0,1800],["2023-11-08",3570.0,3600.0,3500.0,3600.0,64500],["2023-11-09",3600.0,3640.0,3570.0,3610.0,94900],["2023-11-10",3610.0,3630.0,3500.0,3620.0,65400],["2023-11-13",3640.0,3640.0,3520.0,3620.0,20300],["2023-11-14",3610.0,3610.0,3560.0,3580.0,23800],["2023-11-15",3600.0,3610.0,3570.0,3590.0,75300],["2023-11-16",3580.0,3600.0,3570.0,3590.0,12300],["2023-11-17",3590.0,3600.0,3550.0,3590.0,50400],["2023-11-20",3510.0,3590.0,3510.0,3590.0,23800],["2023-11-21",3560.0,3590.0,3560.0,3590.0,53200],["2023-11-22",3550.0,3590.0,3510.0,3590.0,34200],["2023-11-23",3560.0,3600.0,3560.0,3580.0,47900],["2023-11-24",3550.0,3590.0,3530.0,3540.0,21200],["2023-11-27",3550.0,3560.0,3470.0,3530.0,41300],["2023-11-28",3530.0,3540.0,3490.0,3500.0,12300],["2023-11-29",3480.0,3540.0,3480.0,3530.0,26900],["2023-11-30",3560.0,3560.0,3500.0,3500.0,19900],["2023-12-01",3500.0,3550.0,3460.0,3550.0,46200],["2023-12-04",3550.0,3550.0,3480.0,3550.0,18900],["2023-12-05",3540.0,3550.0,3510.0,3530.0,25200],["2023-12-06",3530.0,3550.0,3500.0,3540.0,21100],["2023-12-07",3540.0,3570.0,3500.0,3540.0,19500],["2023-12-08",3530.0,3540.0,3500.0,3530.0,22800],["2023-12-11",3530.0,3540.0,3500.0,3530.0,7500],["2023-12-12",3520.0,3530.0,3460.0,3520.0,30500],["2023-12-13",3520.0,3540.0,3470.0,3480.0,14500],["2023-12-14",3510.0,3520.0,3470.0,3520.0,49500],["2023-12-15",3500.0,3520.0,3470.0,3520.0,6600],["2023-12-18",3540.0,3540.0,3280.0,3510.0,32000],["2023-12-19",3520.0,3520.0,3450.0,3500.0,32100],["2023-12-20",3520.0,3520.0,3460.0,3500.0,11300],["2023-12-21",3480.0,3500.0,3470.0,3500.0,9700],["2023-12-22",3470.0,3500.0,3470.0,3470.0,21300],["2023-12-25",3500.0,3510.0,3450.0,3500.0,10000],["2023-12-26",3490.0,3500.0,3470.0,3500.0,5900],["2023-12-27",3500.0,3510.0,3470.0,3470.0,32900],["2023-12-28",3500.0,3590.0,3500.0,3540.0,122200],["2023-12-29",3570.0,3570.0,3520.0,3530.0,34500],["2024-01-02",3530.0,3550.0,3480.0,3540.0,12600],["2024-01-03",3480.0,3540.0,3480.0,3540.0,25800],["2024-01-04",3500.0,3560.0,3500.0,3540.0,111000],["2024-01-05",3510.0,3560.0,3480.0,3550.0,105500],["2024-01-08",3590.0,3590.0,3510.0,3550.0,17600],["2024-01-09",3550.0,3560.0,3510.0,3550.0,21200],["2024-01-10",3560.0,3560.0,3510.0,3520.0,21400],["2024-01-11",3520.0,3550.0,3500.0,3510.0,31400],["2024-01-12",3520.0,3520.0,3490.0,3510.0,28400],["2024-01-15",3470.0,3510.0,3470.0,3500.0,19300],["2024-01-16",3490.0,3500.0,3470.0,3500.0,27700],["2024-01-17",3500.0,3520.0,3500.0,3510.0,34000],["2024-01-18",3500.0,3510.0,3470.0,3510.0,19700],["2024-01-19",3470.0,3520.0,3470.0,3520.0,74700],["2024-01-22",3520.0,3520.0,3500.0,3520.0,23700],["2024-01-23",3500.0,3520.0,3460.0,3510.0,4100],["2024-01-24",3510.0,3520.0,3490.0,3510.0,14800],["2024-01-25",3480.0,3520.0,3480.0,3510.0,34900],["2024-01-26",3510.0,3520.0,3500.0,3520.0,18300],["2024-01-29",3520.0,3520.0,3490.0,3520.0,8500],["2024-01-30",3520.0,3530.0,3500.0,3520.0,14100],["2024-01-31",3480.0,3520.0,3470.0,3510.0,32400],["2024-02-01",3510.0,3510.0,3460.0,3510.0,17200],["2024-02-02",3510.0,3510.0,3470.0,3500.0,14300],["2024-02-05",3500.0,3510.0,3460.0,3460.0,8900],["2024-02-06",3460.0,3510.0,3460.0,3500.0,65600],["2024-02-07",3500.0,3510.0,3490.0,3510.0,14900],["2024-02-15",3510.0,3520.0,3480.0,3510.0,9900],["2024-02-16",3500.0,3510.0,3470.0,3510.0,66400],["2024-02-19",3510.0,3530.0,3510.0,3520.0,75800],["2024-02-20",3530.0,3550.0,3520.0,3540.0,80600],["2024-02-21",3540.0,3560.0,3520.0,3560.0,119000],["2024-02-22",3560.0,3590.0,3560.0,3580.0,115500],["2024-02-23",3590.0,3700.0,3570.0,3590.0,302000],["2024-02-26",3600.0,3620.0,3570.0,3620.0,65700],["2024-02-27",3620.0,3630.0,3570.0,3600.0,121600],["2024-02-28",3600.0,3620.0,3560.0,3590.0,97800],["2024-02-29",3580.0,3600.0,3550.0,3560.0,114000],["2024-03-01",3570.0,3570.0,3520.0,3560.0,50100],["2024-03-04",3570.0,3580.0,3540.0,3560.0,114500],["2024-03-05",3560.0,3570.0,3540.0,3570.0,59900],["2024-03-06",3560.0,3580.0,3540.0,3570.0,71200],["2024-03-07",3550.0,3570.0,3530.0,3570.0,128800],["2024-03-08",3560.0,3570.0,3530.0,3560.0,41400],["2024-03-11",3550.0,3560.0,3520.0,3520.0,21500],["2024-03-12",3510.0,3550.0,3510.0,3530.0,55700],["2024-03-13",3530.0,3540.0,3520.0,3520.0,62900],["2024-03-14",3520.0,3540.0,3510.0,3540.0,62800],["2024-03-15",3520.0,3600.0,3510.0,3580.0,94400],["2024-03-18",3580.0,3580.0,3520.0,3550.0,95700],["2024-03-19",3530.0,3560.0,3530.0,3560.0,25100],["2024-03-20",3540.0,3570.0,3530.0,3570.0,139000],["2024-03-21",3570.0,3580.0,3560.0,3580.0,80700],["2024-03-22",3580.0,3650.0,3580.0,3630.0,199300],["2024-03-25",3600.0,3630.0,3600.0,3610.0,58700],["2024-03-26",3610.0,3620.0,3570.0,3620.0,73900],["2024-03-27",3600.0,3620.0,3580.0,3620.0,16700],["2024-03-28",3620.0,3620.0,3570.0,3610.0,40500],["2024-03-29",3560.0,3610.0,3550.0,3610.0,11400],["2024-04-01",3600.0,3600.0,3560.0,3580.0,30100],["2024-04-02",3580.0,3590.0,3550.0,3580.0,21000],["2024-04-03",3560.0,3580.0,3550.0,3550.0,38900],["2024-04-04",3530.0,3540.0,3510.0,3540.0,84800],["2024-04-05",3520.0,3530.0,3500.0,3530.0,54800],["2024-04-08",3520.0,3530.0,3490.0,3530.0,52300],["2024-04-09",3350.0,3530.0,3350.0,3510.0,18200],["2024-04-10",3500.0,3500.0,3480.0,3500.0,100600],["2024-04-11",3500.0,3500.0,3470.0,3490.0,8000],["2024-04-12",3470.0,3500.0,3440.0,3480.0,72800],["2024-04-15",3480.0,3560.0,3450.0,3460.0,31700],["2024-04-16",3430.0,3530.0,3410.0,3450.0,18400],["2024-04-17",3440.0,3480.0,3400.0,3400.0,21600],["2024-04-19",3400.0,3470.0,3400.0,3420.0,9400],["2024-04-22",3420.0,3450.0,3400.0,3440.0,61000],["2024-04-23",3450.0,3450.0,3360.0,3410.0,15000],["2024-04-24",3430.0,3430.0,3380.0,3420.0,37100],["2024-04-25",3420.0,3430.0,3250.0,3420.0,118000],["2024-04-26",3430.0,3440.0,3420.0,3420.0,1000],["2024-05-02",3350.0,3480.0,3350.0,3480.0,41000],["2024-05-03",3450.0,3490.0,3440.0,3490.0,30000],["2024-05-06",3450.0,3490.0,3430.0,3490.0,44900],["2024-05-07",3490.0,3500.0,3460.0,3500.0,13500],["2024-05-08",3400.0,3490.0,3400.0,3480.0,19500],["2024-05-09",3490.0,3490.0,3440.0,3480.0,8200],["2024-05-10",3470.0,3490.0,3400.0,3480.0,15200],["2024-05-13",3480.0,3480.0,3440.0,3460.0,25700],["2024-05-14",3470.0,3490.0,3460.0,3490.0,100200],["2024-05-15",3490.0,3630.0,3480.0,3610.0,143600],["2024-05-16",3590.0,3630.0,3560.0,3570.0,43300],["2024-05-17",3550.0,3560.0,3330.0,3550.0,145500],["2024-05-20",3540.0,3550.0,3450.0,3490.0,34800],["2024-05-21",3490.0,3500.0,3440.0,3490.0,30200],["2024-05-22",3510.0,3620.0,3460.0,3470.0,89700],["2024-05-23",3480.0,3490.0,3450.0,3480.0,50000],["2024-05-24",3460.0,3490.0,3450.0,3480.0,64900],["2024-05-27",3500.0,3510.0,3450.0,3490.0,73600],["2024-05-28",3490.0,3500.0,3440.0,3450.0,150200],["2024-05-29",3470.0,3500.0,3440.0,3500.0,133700],["2024-05-30",3460.0,3490.0,3450.0,3480.0,14900],["2024-05-31",3480.0,3580.0,3440.0,3560.0,244200],["2024-06-03",3620.0,3620.0,3520.0,3560.0,130800],["2024-06-04",3510.0,3550.0,3500.0,3550.0,49200],["2024-06-05",3520.0,3560.0,3500.0,3540.0,136200],["2024-06-06",3520.0,3540.0,3500.0,3510.0,34200],["2024-06-07",3510.0,3540.0,3500.0,3520.0,31500],["2024-06-10",3520.0,3540.0,3500.0,3520.0,79900],["2024-06-11",3540.0,3540.0,3510.0,3510.0,18700],["2024-06-12",3520.0,3530.0,3510.0,3520.0,36300],["2024-06-13",3530.0,3530.0,3500.0,3520.0,13900],["2024-06-14",3530.0,3530.0,3490.0,3500.0,66400],["2024-06-17",3490.0,3520.0,3490.0,3520.0,22500],["2024-06-18",3520.0,3540.0,3510.0,3530.0,58300],["2024-06-19",3530.0,3540.0,3500.0,3530.0,25100],["2024-06-20",3490.0,3530.0,3450.0,3530.0,57800],["2024-06-21",3510.0,3530.0,3490.0,3530.0,46500],["2024-06-24",3470.0,3530.0,3450.0,3510.0,47300],["2024-06-25",3510.0,3510.0,3480.0,3500.0,17000],["2024-06-26",3450.0,3510.0,3450.0,3500.0,22100],["2024-06-27",3520.0,3520.0,3450.0,3490.0,15200],["2024-06-28",3490.0,3510.0,3450.0,3480.0,104400],["2024-07-01",3520.0,3520.0,3450.0,3490.0,15900],["2024-07-02",3480.0,3500.0,3480.0,3490.0,9700],["2024-07-03",3490.0,3500.0,3480.0,3500.0,7500],["2024-07-04",3510.0,3510.0,3490.0,3500.0,18000],["2024-07-05",3510.0,3510.0,3490.0,3500.0,29000],["2024-07-08",3500.0,3510.0,3480.0,3510.0,44000],["2024-07-09",3500.0,3520.0,3500.0,3520.0,19500],["2024-07-10",3500.0,3520.0,3490.0,3510.0,13200],["2024-07-11",3510.0,3520.0,3480.0,3520.0,14200],["2024-07-12",3510.0,3520.0,3500.0,3520.0,6900],["2024-07-15",3500.0,3530.0,3500.0,3530.0,11900],["2024-07-16",3500.0,3550.0,3500.0,3530.0,37600],["2024-07-17",3540.0,3540.0,3480.0,3480.0,32600],["2024-07-18",3520.0,3520.0,3480.0,3510.0,11100],["2024-07-19",3490.0,3500.0,3480.0,3500.0,16000],["2024-07-22",3500.0,3500.0,3260.0,3470.0,33900],["2024-07-23",3470.0,3490.0,3420.0,3450.0,12400],["2024-07-24",3310.0,3480.0,3210.0,3450.0,89700],["2024-07-25",3440.0,3450.0,3440.0,3450.0,1700],["2024-07-26",3560.0,3610.0,3450.0,3570.0,114100],["2024-07-29",3580.0,3580.0,3520.0,3550.0,17400],["2024-07-30",3560.0,3570.0,3500.0,3550.0,18400],["2024-07-31",3520.0,3540.0,3500.0,3500.0,24900],["2024-08-01",3460.0,3500.0,3400.0,3450.0,47500],["2024-08-02",3450.0,3450.0,3400.0,3450.0,11000],["2024-08-05",3390.0,3410.0,3210.0,3310.0,67100],["2024-08-06",3300.0,3380.0,3300.0,3350.0,35600],["2024-08-07",3350.0,3360.0,3300.0,3360.0,14000],["2024-08-08",3350.0,3420.0,3310.0,3370.0,32600],["2024-08-09",3390.0,3390.0,3360.0,3390.0,1800],["2024-08-12",3420.0,3420.0,3360.0,3400.0,21500],["2024-08-13",3400.0,3410.0,3170.0,3400.0,6700],["2024-08-14",3400.0,3400.0,3340.0,3390.0,2500],["2024-08-15",3310.0,3380.0,3310.0,3360.0,8200],["2024-08-16",3280.0,3410.0,3280.0,3390.0,28500],["2024-08-19",3410.0,3410.0,3340.0,3380.0,5300],["2024-08-20",3400.0,3400.0,3350.0,3390.0,4500],["2024-08-21",3300.0,3390.0,3300.0,3390.0,51100],["2024-08-22",3320.0,3390.0,3320.0,3380.0,2500],["2024-08-23",3370.0,3370.0,3320.0,3370.0,1400],["2024-08-26",3360.0,3440.0,3330.0,3370.0,16500],["2024-08-27",3320.0,3370.0,3320.0,3370.0,5200],["2024-08-28",3360.0,3380.0,3340.0,3370.0,12900],["2024-08-29",3360.0,3380.0,3320.0,3370.0,17400],["2024-08-30",3350.0,3430.0,3350.0,3400.0,33300],["2024-09-04",3300.0,3420.0,3300.0,3390.0,11700],["2024-09-05",3340.0,3380.0,3310.0,3310.0,8300],["2024-09-06",3330.0,3380.0,3310.0,3350.0,35100],["2024-09-09",3310.0,3350.0,3300.0,3350.0,17800],["2024-09-10",3350.0,3440.0,3300.0,3360.0,5200],["2024-09-11",3300.0,3380.0,3300.0,3340.0,7400],["2024-09-12",3340.0,3370.0,3310.0,3340.0,4900],["2024-09-13",3340.0,3340.0,3300.0,3330.0,13100],["2024-09-16",3330.0,3400.0,3300.0,3310.0,51400],["2024-09-17",3350.0,3350.0,3280.0,3280.0,87200],["2024-09-18",3280.0,3340.0,3250.0,3250.0,77500],["2024-09-19",3300.0,3300.0,3220.0,3220.0,209900],["2024-09-20",3220.0,3240.0,3200.0,3230.0,54600],["2024-09-23",3290.0,3290.0,3230.0,3260.0,13100],["2024-09-24",3230.0,3280.0,3210.0,3270.0,9400],["2024-09-25",3260.0,3260.0,3230.0,3250.0,9400],["2024-09-26",3250.0,3320.0,3220.0,3280.0,27400],["2024-09-27",3240.0,3270.0,3240.0,3260.0,3900],["2024-09-30",3250.0,3280.0,3240.0,3250.0,20300],["2024-10-01",3290.0,3300.0,3250.0,3260.0,11700],["2024-10-02",3260.0,3260.0,3260.0,3260.0,5200],["2024-10-03",3230.0,3260.0,3190.0,3210.0,52000],["2024-10-04",3250.0,3250.0,3190.0,3210.0,5100],["2024-10-07",3210.0,3240.0,3210.0,3210.0,15000],["2024-10-08",3010.0,3220.0,3010.0,3220.0,4900],["2024-10-09",3220.0,3230.0,3190.0,3210.0,29100],["2024-10-10",3200.0,3260.0,3180.0,3210.0,17300],["2024-10-11",3210.0,3230.0,3190.0,3210.0,22300],["2024-10-14",3250.0,3250.0,3170.0,3220.0,3500],["2024-10-15",3210.0,3230.0,3190.0,3220.0,15500],["2024-10-16",3230.0,3230.0,3190.0,3220.0,3100],["2024-10-17",3210.0,3220.0,3180.0,3220.0,26500],["2024-10-18",3220.0,3260.0,3200.0,3240.0,21900],["2024-10-21",3220.0,3260.0,3200.0,3230.0,22600],["2024-10-22",3230.0,3230.0,3200.0,3230.0,10300],["2024-10-23",3200.0,3240.0,3200.0,3240.0,19500],["2024-10-24",3210.0,3240.0,3210.0,3230.0,9000],["2024-10-25",3220.0,3240.0,3200.0,3230.0,39400],["2024-10-28",3200.0,3260.0,3200.0,3260.0,7000],["2024-10-29",3220.0,3260.0,3150.0,3240.0,14300],["2024-10-30",3200.0,3240.0,3190.0,3220.0,1800],["2024-10-31",3200.0,3230.0,3190.0,3200.0,7800],["2024-11-01",3200.0,3240.0,3190.0,3220.0,16600],["2024-11-04",3220.0,3230.0,3180.0,3220.0,28800],["2024-11-05",3240.0,3240.0,3190.0,3220.0,4000],["2024-11-06",3230.0,3240.0,3200.0,3230.0,9900],["2024-11-07",3230.0,3240.0,3220.0,3230.0,16200],["2024-11-08",3230.0,3240.0,3200.0,3230.0,9100],["2024-11-11",3230.0,3230.0,3210.0,3230.0,1300],["2024-11-12",3200.0,3230.0,3200.0,3220.0,11500],["2024-11-13",3190.0,3230.0,3170.0,3210.0,11300],["2024-11-14",3260.0,3260.0,3200.0,3220.0,8700],["2024-11-15",3220.0,3230.0,3190.0,3230.0,13500],["2024-11-18",3240.0,3240.0,3220.0,3230.0,22000],["2024-11-19",3240.0,3240.0,3200.0,3200.0,19000],["2024-11-20",3230.0,3230.0,3160.0,3220.0,28100],["2024-11-21",3230.0,3230.0,3200.0,3220.0,3800],["2024-11-22",3220.0,3230.0,3190.0,3220.0,3500],["2024-11-25",3220.0,3230.0,3190.0,3220.0,2800],["2024-11-26",3230.0,3230.0,3180.0,3210.0,44100],["2024-11-27",3200.0,3200.0,3200.0,3200.0,800],["2024-11-28",3200.0,3220.0,3180.0,3200.0,16400],["2024-11-29",3210.0,3210.0,3150.0,3200.0,12000],["2024-12-02",3160.0,3220.0,3150.0,3220.0,19300],["2024-12-03",3210.0,3230.0,3160.0,3220.0,14600],["2024-12-04",3220.0,3230.0,3180.0,3230.0,6700],["2024-12-05",3240.0,3240.0,3200.0,3230.0,8000],["2024-12-06",3230.0,3240.0,3210.0,3230.0,17100],["2024-12-09",3220.0,3240.0,3220.0,3240.0,4700],["2024-12-10",3240.0,3250.0,3210.0,3240.0,12400],["2024-12-11",3240.0,3240.0,3210.0,3240.0,13100],["2024-12-12",3230.0,3240.0,3210.0,3240.0,2500],["2024-12-13",3240.0,3240.0,3220.0,3240.0,2700],["2024-12-16",3220.0,3240.0,3220.0,3240.0,4900],["2024-12-17",3230.0,3240.0,3200.0,3240.0,900],["2024-12-18",3200.0,3240.0,3200.0,3240.0,600],["2024-12-19",3220.0,3240.0,3190.0,3220.0,8800],["2024-12-20",3180.0,3230.0,3180.0,3230.0,9400],["2024-12-23",3220.0,3240.0,3220.0,3240.0,2700],["2024-12-24",3240.0,3240.0,3200.0,3240.0,1900],["2024-12-25",3210.0,3250.0,3210.0,3250.0,55200],["2024-12-26",3230.0,3250.0,3220.0,3240.0,5600],["2024-12-27",3240.0,3250.0,3200.0,3250.0,7100],["2024-12-30",3250.0,3340.0,3250.0,3280.0,18900],["2024-12-31",3270.0,3290.0,3240.0,3250.0,1400],["2025-01-02",3250.0,3250.0,3210.0,3240.0,6100],["2025-01-03",3240.0,3250.0,3200.0,3230.0,3300],["2025-01-06",3240.0,3240.0,3200.0,3230.0,18300],["2025-01-07",3230.0,3240.0,3200.0,3240.0,26000],["2025-01-08",3240.0,3240.0,3240.0,3240.0,0],["2025-01-09",3240.0,3250.0,3220.0,3240.0,8000],["2025-01-10",3200.0,3250.0,3200.0,3230.0,6200],["2025-01-13",3230.0,3240.0,3210.0,3230.0,8300],["2025-01-14",3240.0,3240.0,3230.0,3240.0,1400],["2025-01-15",3230.0,3240.0,3230.0,3240.0,1300],["2025-01-16",3240.0,3240.0,3230.0,3240.0,900],["2025-01-17",3240.0,3240.0,3210.0,3240.0,9200],["2025-01-20",3230.0,3270.0,3220.0,3270.0,9600],["2025-01-21",3270.0,3280.0,3260.0,3260.0,19200],["2025-01-22",3260.0,3280.0,3220.0,3230.0,4200],["2025-01-23",3240.0,3250.0,3230.0,3230.0,15000],["2025-01-24",3210.0,3240.0,3190.0,3220.0,16100],["2025-02-03",3210.0,3310.0,3210.0,3310.0,66600],["2025-02-04",3310.0,3320.0,3300.0,3320.0,17800],["2025-02-05",3320.0,3320.0,3300.0,3320.0,6800],["2025-02-06",3300.0,3320.0,3280.0,3300.0,8400],["2025-02-07",3290.0,3300.0,3270.0,3290.0,46700],["2025-02-10",3280.0,3300.0,3280.0,3290.0,6900],["2025-02-11",3290.0,3300.0,3250.0,3280.0,34100],["2025-02-12",3280.0,3330.0,3270.0,3310.0,38200],["2025-02-13",3300.0,3340.0,3300.0,3340.0,42300],["2025-02-14",3340.0,3440.0,3300.0,3420.0,109800],["2025-02-17",3420.0,3470.0,3420.0,3420.0,65300],["2025-02-18",3430.0,3450.0,3390.0,3400.0,39000],["2025-02-19",3400.0,3460.0,3390.0,3450.0,85400],["2025-02-20",3450.0,3510.0,3430.0,3470.0,31900],["2025-02-21",3470.0,3480.0,3400.0,3400.0,89200],["2025-02-24",3400.0,3420.0,3370.0,3420.0,12200],["2025-02-25",3400.0,3420.0,3400.0,3420.0,32500],["2025-02-26",3350.0,3420.0,3350.0,3420.0,7500],["2025-02-27",3440.0,3440.0,3380.0,3410.0,3500],["2025-02-28",3410.0,3420.0,3370.0,3400.0,15100],["2025-03-03",3400.0,3400.0,3350.0,3390.0,6100],["2025-03-04",3270.0,3400.0,3270.0,3350.0,246700],["2025-03-05",3350.0,3350.0,3340.0,3350.0,1500],["2025-03-06",3260.0,3380.0,3260.0,3320.0,13100],["2025-03-07",3320.0,3340.0,3270.0,3320.0,15100],["2025-03-10",3250.0,3320.0,3250.0,3320.0,14400],["2025-03-11",3310.0,3330.0,3270.0,3320.0,79800],["2025-03-12",3280.0,3320.0,3280.0,3320.0,24900],["2025-03-13",3330.0,3330.0,3300.0,3320.0,14300],["2025-03-14",3260.0,3330.0,3250.0,3320.0,54200],["2025-03-17",3260.0,3320.0,3260.0,3320.0,16800],["2025-03-18",3320.0,3330.0,3300.0,3300.0,34100],["2025-03-19",3310.0,3330.0,3300.0,3330.0,35000],["2025-03-20",3330.0,3330.0,3300.0,3300.0,7200],["2025-03-21",3310.0,3320.0,3300.0,3320.0,31400],["2025-03-24",3330.0,3330.0,3300.0,3320.0,2700],["2025-03-25",3330.0,3330.0,3290.0,3320.0,29800],["2025-03-26",3280.0,3330.0,3280.0,3330.0,43200],["2025-03-27",3300.0,3330.0,3300.0,3330.0,1900],["2025-03-28",3270.0,3320.0,3270.0,3300.0,4300],["2025-03-31",3320.0,3320.0,3270.0,3320.0,11900],["2025-04-01",3300.0,3320.0,3290.0,3320.0,18100],["2025-04-02",3300.0,3340.0,3300.0,3340.0,7800],["2025-04-03",3310.0,3310.0,3170.0,3240.0,40200],["2025-04-04",3200.0,3230.0,3020.0,3150.0,50700],["2025-04-08",3010.0,3090.0,2930.0,2990.0,30300],["2025-04-09",3090.0,3090.0,2810.0,2830.0,20100],["2025-04-10",3020.0,3020.0,3020.0,3020.0,9200],["2025-04-11",3210.0,3220.0,3020.0,3160.0,4200],["2025-04-14",3120.0,3150.0,3010.0,3080.0,10200],["2025-04-15",3090.0,3090.0,3070.0,3080.0,2700],["2025-04-16",2910.0,3200.0,2910.0,3130.0,1800],["2025-04-17",3200.0,3200.0,2940.0,3150.0,700],["2025-04-18",2980.0,3140.0,2940.0,2950.0,60600],["2025-04-21",3070.0,3070.0,2910.0,3040.0,14900],["2025-04-22",2950.0,3040.0,2920.0,3010.0,15500],["2025-04-23",2930.0,3000.0,2930.0,2970.0,8400],["2025-04-24",2970.0,3040.0,2960.0,2990.0,12400],["2025-04-25",2990.0,3000.0,2820.0,3000.0,24400],["2025-04-28",2950.0,3030.0,2950.0,3000.0,13700],["2025-04-29",2930.0,3010.0,2920.0,3010.0,14000],["2025-05-05",3100.0,3100.0,2920.0,2990.0,14700],["2025-05-06",2990.0,3040.0,2970.0,3000.0,16000],["2025-05-07",2990.0,3030.0,2990.0,3030.0,12300],["2025-05-08",3030.0,3080.0,2950.0,3070.0,29300],["2025-05-09",3070.0,3070.0,2960.0,3040.0,12800],["2025-05-12",3040.0,3060.0,3000.0,3060.0,900],["2025-05-13",3060.0,3090.0,3040.0,3080.0,29700],["2025-05-14",3070.0,3100.0,3000.0,3090.0,47500],["2025-05-15",3080.0,3110.0,3020.0,3100.0,48700],["2025-05-16",3060.0,3110.0,3060.0,3100.0,14700],["2025-05-19",3100.0,3100.0,3030.0,3090.0,8500],["2025-05-20",3070.0,3150.0,3060.0,3100.0,10800],["2025-05-21",3150.0,3150.0,3060.0,3090.0,17300],["2025-05-22",3050.0,3140.0,3050.0,3100.0,11400],["2025-05-23",3030.0,3100.0,3020.0,3080.0,5200],["2025-05-26",3090.0,3090.0,3020.0,3090.0,23300],["2025-05-27",3270.0,3270.0,3090.0,3160.0,23000],["2025-05-28",3190.0,3190.0,3080.0,3140.0,131700],["2025-05-29",3180.0,3200.0,3100.0,3130.0,15000],["2025-05-30",3100.0,3140.0,3080.0,3110.0,13900],["2025-06-02",3100.0,3120.0,3100.0,3110.0,9700],["2025-06-03",3110.0,3120.0,3080.0,3120.0,62500],["2025-06-04",3120.0,3130.0,3070.0,3100.0,32900],["2025-06-05",3100.0,3100.0,3070.0,3100.0,6800],["2025-06-06",3110.0,3110.0,3000.0,3070.0,41800],["2025-06-09",2970.0,3080.0,2970.0,3070.0,38200],["2025-06-10",3090.0,3090.0,3010.0,3070.0,18300],["2025-06-11",3050.0,3060.0,3020.0,3050.0,23800],["2025-06-12",3130.0,3130.0,3040.0,3040.0,11400],["2025-06-13",3020.0,3080.0,2990.0,3030.0,126000],["2025-06-16",3070.0,3070.0,3020.0,3030.0,54500],["2025-06-17",3030.0,3030.0,3020.0,3030.0,26200],["2025-06-18",3040.0,3050.0,3020.0,3040.0,79500],["2025-06-19",3020.0,3040.0,2900.0,3040.0,44300],["2025-06-20",3040.0,3160.0,3000.0,3030.0,23800],["2025-06-23",3030.0,3160.0,3030.0,3030.0,30600],["2025-06-24",3100.0,3100.0,3030.0,3050.0,8200],["2025-06-25",3050.0,3050.0,3030.0,3050.0,3300],["2025-06-26",3080.0,3080.0,3030.0,3050.0,2600],["2025-06-27",3040.0,3070.0,3020.0,3040.0,45000],["2025-06-30",3030.0,3050.0,3000.0,3040.0,8900],["2025-07-01",3050.0,3050.0,3000.0,3020.0,22500],["2025-07-02",3030.0,3060.0,3020.0,3040.0,31100],["2025-07-03",3000.0,3070.0,3000.0,3050.0,71900],["2025-07-04",3070.0,3090.0,3050.0,3050.0,8700],["2025-07-07",3050.0,3100.0,3050.0,3050.0,15400],["2025-07-08",3080.0,3090.0,3050.0,3050.0,66100],["2025-07-09",3050.0,3160.0,3050.0,3120.0,71400],["2025-07-10",3120.0,3160.0,3120.0,3130.0,89500],["2025-07-11",3140.0,3170.0,3100.0,3130.0,29500],["2025-07-14",3130.0,3140.0,3100.0,3140.0,20400],["2025-07-15",3140.0,3150.0,3120.0,3140.0,61100],["2025-07-16",3130.0,3160.0,3100.0,3150.0,41100],["2025-07-17",3150.0,3170.0,3120.0,3150.0,31500],["2025-07-18",3150.0,3150.0,3140.0,3140.0,43200],["2025-07-21",3140.0,3250.0,3140.0,3190.0,73400],["2025-07-22",3190.0,3200.0,3140.0,3160.0,79400],["2025-07-23",3150.0,3210.0,3110.0,3160.0,64800],["2025-07-24",3160.0,3170.0,3140.0,3160.0,44700],["2025-07-25",3160.0,3170.0,3150.0,3150.0,39800],["2025-07-28",3160.0,3190.0,3140.0,3180.0,62800],["2025-07-29",3180.0,3190.0,3130.0,3150.0,223500],["2025-07-30",3150.0,3150.0,3110.0,3150.0,130100],["2025-07-31",3150.0,3180.0,3100.0,3170.0,16200],["2025-08-01",3170.0,3190.0,3160.0,3160.0,20900],["2025-08-04",3160.0,3190.0,3150.0,3170.0,95300],["2025-08-05",3170.0,3180.0,3150.0,3170.0,97000],["2025-08-06",3170.0,3180.0,3150.0,3160.0,67600],["2025-08-07",3170.0,3180.0,3140.0,3180.0,40500],["2025-08-08",3160.0,3180.0,3150.0,3170.0,39900],["2025-08-11",3170.0,3270.0,3170.0,3210.0,58800],["2025-08-12",3210.0,3210.0,3180.0,3210.0,46400],["2025-08-13",3200.0,3200.0,3170.0,3180.0,35400],["2025-08-14",3190.0,3190.0,3170.0,3180.0,37000],["2025-08-15",3190.0,3190.0,3170.0,3180.0,5100],["2025-08-18",3180.0,3200.0,3180.0,3180.0,19800],["2025-08-19",3180.0,3250.0,3160.0,3190.0,89400],["2025-08-20",3200.0,3200.0,3150.0,3180.0,51900],["2025-08-21",3190.0,3200.0,3170.0,3190.0,36000],["2025-08-22",3120.0,3190.0,3100.0,3140.0,63300],["2025-08-25",3150.0,3150.0,3100.0,3130.0,20500],["2025-08-26",3130.0,3140.0,3110.0,3110.0,13900],["2025-08-27",3110.0,3130.0,3090.0,3120.0,48100],["2025-08-28",3120.0,3120.0,2910.0,3090.0,103400],["2025-08-29",3120.0,3130.0,3060.0,3100.0,36600],["2025-09-03",3090.0,3100.0,3070.0,3100.0,19700],["2025-09-04",3090.0,3120.0,3080.0,3100.0,161400],["2025-09-05",3100.0,3120.0,3090.0,3100.0,38500],["2025-09-08",3090.0,3110.0,3060.0,3100.0,34000],["2025-09-09",3090.0,3090.0,3040.0,3080.0,22800],["2025-09-10",3010.0,3080.0,3010.0,3070.0,31700],["2025-09-11",3040.0,3080.0,2930.0,3080.0,8200],["2025-09-12",3080.0,3080.0,3060.0,3070.0,3500],["2025-09-15",3060.0,3080.0,3030.0,3060.0,54300],["2025-09-16",3060.0,3060.0,3020.0,3050.0,24800],["2025-09-17",3050.0,3110.0,3030.0,3070.0,29600],["2025-09-18",3040.0,3080.0,3040.0,3070.0,2500],["2025-09-19",3060.0,3060.0,3030.0,3050.0,2800],["2025-09-22",3080.0,3080.0,3030.0,3050.0,7900],["2025-09-23",3050.0,3180.0,3050.0,3060.0,19700],["2025-09-24",3070.0,3070.0,3060.0,3070.0,1500],["2025-09-25",3050.0,3070.0,3050.0,3060.0,19600],["2025-09-26",3060.0,3060.0,3030.0,3040.0,25600],["2025-09-29",3040.0,3060.0,3040.0,3060.0,21300],["2025-09-30",3060.0,3060.0,3040.0,3060.0,3000],["2025-10-01",3060.0,3070.0,3020.0,3050.0,57700],["2025-10-02",3060.0,3060.0,3040.0,3060.0,14600],["2025-10-03",3050.0,3070.0,3040.0,3060.0,3800],["2025-10-06",3050.0,3060.0,3040.0,3060.0,51600],["2025-10-07",3050.0,3060.0,3040.0,3060.0,19300],["2025-10-08",3050.0,3060.0,3020.0,3060.0,4400],["2025-10-09",3050.0,3050.0,3010.0,3050.0,15100],["2025-10-10",3040.0,3060.0,3020.0,3050.0,9600],["2025-10-13",3050.0,3050.0,3010.0,3050.0,29400],["2025-10-14",3050.0,3050.0,3000.0,3050.0,73800],["2025-10-15",3030.0,3050.0,3000.0,3040.0,4900],["2025-10-16",3020.0,3060.0,2950.0,3050.0,8000],["2025-10-17",3050.0,3050.0,3030.0,3050.0,5900],["2025-10-20",3030.0,3030.0,3000.0,3000.0,6500],["2025-10-21",3020.0,3020.0,2940.0,2960.0,25400],["2025-10-22",3030.0,3030.0,2940.0,3000.0,2600],["2025-10-23",3020.0,3020.0,2970.0,3000.0,6100],["2025-10-24",3000.0,3000.0,3000.0,3000.0,200],["2025-10-27",3000.0,3040.0,3000.0,3010.0,1400],["2025-10-28",2990.0,3010.0,2990.0,3010.0,3400],["2025-10-29",3000.0,3010.0,2990.0,3000.0,6700],["2025-10-30",3010.0,3010.0,2790.0,2990.0,21500],["2025-10-31",3000.0,3000.0,2970.0,3000.0,3900],["2025-11-03",3000.0,3000.0,2910.0,2990.0,10100],["2025-11-04",2990.0,3000.0,2920.0,2980.0,6500],["2025-11-05",2980.0,3000.0,2970.0,2990.0,5700],["2025-11-06",2970.0,3000.0,2960.0,3000.0,5000],["2025-11-07",2990.0,2990.0,2990.0,2990.0,100],["2025-11-10",2990.0,2990.0,2940.0,2970.0,4200],["2025-11-11",2980.0,3010.0,2960.0,3000.0,25200],["2025-11-12",3000.0,3050.0,2970.0,3050.0,22200],["2025-11-13",2990.0,3050.0,2990.0,3050.0,700],["2025-11-14",2990.0,3030.0,2990.0,3030.0,300],["2025-11-17",3000.0,3040.0,2960.0,3000.0,2300],["2025-11-18",2990.0,3010.0,2970.0,3000.0,16300],["2025-11-19",2990.0,3000.0,2960.0,3000.0,26300],["2025-11-20",2950.0,3000.0,2930.0,2990.0,17600],["2025-11-21",2990.0,2990.0,2890.0,2980.0,48700],["2025-11-24",2970.0,2990.0,2950.0,2950.0,19600],["2025-11-25",2960.0,2980.0,2950.0,2950.0,11600],["2025-11-26",2950.0,2970.0,2930.0,2960.0,4100],["2025-11-27",2940.0,2980.0,2940.0,2970.0,9900],["2025-11-28",2970.0,2970.0,2960.0,2960.0,5200],["2025-12-01",2960.0,2970.0,2950.0,2970.0,9100],["2025-12-02",2940.0,2970.0,2940.0,2970.0,46600],["2025-12-03",2950.0,2970.0,2940.0,2970.0,10200],["2025-12-04",2970.0,2980.0,2960.0,2970.0,25900],["2025-12-05",2930.0,2970.0,2930.0,2970.0,3800],["2025-12-08",2970.0,3000.0,2950.0,3000.0,10100],["2025-12-09",2970.0,3010.0,2970.0,2990.0,7600],["2025-12-10",3000.0,3020.0,2980.0,2980.0,23000],["2025-12-11",2990.0,3000.0,2990.0,2990.0,2100],["2025-12-12",3000.0,3000.0,2960.0,2990.0,4300],["2025-12-15",2980.0,3000.0,2940.0,2950.0,22600],["2025-12-16",2970.0,2980.0,2910.0,2980.0,13100],["2025-12-17",2950.0,2980.0,2930.0,2950.0,3600],["2025-12-18",2950.0,2970.0,2920.0,2960.0,3200],["2025-12-19",2950.0,2970.0,2950.0,2970.0,500],["2025-12-22",2950.0,2970.0,2920.0,2970.0,6300],["2025-12-23",2920.0,2970.0,2910.0,2970.0,7700],["2025-12-24",2950.0,2970.0,2910.0,2970.0,2300],["2025-12-25",2960.0,2970.0,2960.0,2970.0,200],["2025-12-26",2850.0,2970.0,2850.0,2970.0,4000],["2025-12-29",2970.0,2970.0,2920.0,2970.0,1200],["2025-12-30",2960.0,2970.0,2910.0,2970.0,2800],["2025-12-31",2960.0,2960.0,2960.0,2960.0,600],["2026-01-05",2960.0,2970.0,2910.0,2940.0,4300],["2026-01-06",2940.0,2950.0,2910.0,2950.0,17400],["2026-01-07",2950.0,2970.0,2920.0,2970.0,27200],["2026-01-08",2930.0,2970.0,2910.0,2970.0,2400],["2026-01-09",2950.0,2970.0,2930.0,2970.0,1600],["2026-01-12",2970.0,2970.0,2940.0,2970.0,10600],["2026-01-13",2960.0,2970.0,2960.0,2970.0,3500],["2026-01-14",2970.0,2970.0,2920.0,2970.0,3600],["2026-01-15",2950.0,2970.0,2950.0,2970.0,2100],["2026-01-16",2910.0,2960.0,2910.0,2950.0,2500],["2026-01-19",2930.0,2950.0,2930.0,2940.0,4800],["2026-01-20",2950.0,2950.0,2920.0,2920.0,3600],["2026-01-21",2940.0,2940.0,2910.0,2930.0,1200],["2026-01-22",2920.0,2940.0,2900.0,2930.0,4500],["2026-01-23",2940.0,2940.0,2910.0,2910.0,8600],["2026-01-26",2930.0,2930.0,2890.0,2920.0,7800],["2026-01-27",2920.0,2940.0,2880.0,2920.0,4300],["2026-01-28",2920.0,2930.0,2920.0,2920.0,1400],["2026-01-29",2920.0,2930.0,2900.0,2930.0,4900],["2026-01-30",2930.0,2930.0,2880.0,2900.0,1500],["2026-02-02",2880.0,2900.0,2880.0,2890.0,9800],["2026-02-03",2910.0,2910.0,2860.0,2880.0,10900],["2026-02-04",2890.0,2930.0,2890.0,2890.0,127700],["2026-02-05",2920.0,2930.0,2890.0,2900.0,118600],["2026-02-06",2900.0,2910.0,2850.0,2850.0,9900],["2026-02-09",2920.0,2920.0,2800.0,2900.0,16300],["2026-02-10",2850.0,2880.0,2830.0,2880.0,3700],["2026-02-11",2880.0,2890.0,2830.0,2870.0,8900],["2026-02-12",2850.0,2860.0,2670.0,2830.0,43100],["2026-02-13",2840.0,2860.0,2720.0,2800.0,19600],["2026-02-23",2800.0,2840.0,2800.0,2820.0,9400],["2026-02-24",2820.0,2830.0,2800.0,2830.0,13700],["2026-02-25",2830.0,2850.0,2830.0,2850.0,12400],["2026-02-26",2850.0,2860.0,2840.0,2850.0,4700],["2026-02-27",2840.0,2850.0,2840.0,2850.0,10400],["2026-03-02",2830.0,2850.0,2820.0,2850.0,6000],["2026-03-03",2840.0,2860.0,2820.0,2850.0,12900],["2026-03-04",2850.0,2850.0,2830.0,2840.0,10800],["2026-03-05",2840.0,2850.0,2800.0,2830.0,5300],["2026-03-06",2830.0,2830.0,2740.0,2800.0,8600],["2026-03-09",2750.0,2790.0,2680.0,2720.0,8300],["2026-03-10",2710.0,2780.0,2690.0,2720.0,21500],["2026-03-11",2720.0,2740.0,2690.0,2730.0,11300],["2026-03-12",2740.0,2740.0,2690.0,2730.0,22400],["2026-03-13",2710.0,2730.0,2710.0,2730.0,2100],["2026-03-16",2720.0,2730.0,2710.0,2730.0,5200],["2026-03-17",2730.0,2750.0,2730.0,2740.0,14800],["2026-03-18",2740.0,2770.0,2740.0,2770.0,39000],["2026-03-19",2750.0,2750.0,2710.0,2740.0,8000],["2026-03-20",2730.0,2750.0,2700.0,2740.0,9400],["2026-03-23",2700.0,2730.0,2690.0,2690.0,6700],["2026-03-24",2710.0,2720.0,2690.0,2700.0,7900],["2026-03-25",2670.0,2710.0,2670.0,2700.0,10200],["2026-03-26",2700.0,2710.0,2680.0,2710.0,14000],["2026-03-27",2710.0,2730.0,2700.0,2720.0,17900],["2026-03-30",2720.0,2730.0,2700.0,2720.0,6700],["2026-03-31",2730.0,2730.0,2690.0,2720.0,24500],["2026-04-01",2710.0,2720.0,2700.0,2720.0,23300],["2026-04-02",2700.0,2720.0,2700.0,2720.0,2600],["2026-04-03",2710.0,2730.0,2700.0,2730.0,25600],["2026-04-06",2690.0,2730.0,2690.0,2720.0,1100],["2026-04-07",2710.0,2720.0,2700.0,2720.0,9500],["2026-04-08",2670.0,2730.0,2630.0,2720.0,15500],["2026-04-09",2700.0,2730.0,2700.0,2720.0,7500],["2026-04-10",2710.0,2720.0,2680.0,2720.0,6500],["2026-04-13",2720.0,2730.0,2700.0,2730.0,5600],["2026-04-14",2700.0,2730.0,2670.0,2720.0,4700],["2026-04-15",2710.0,2730.0,2700.0,2720.0,15300],["2026-04-16",2710.0,2730.0,2690.0,2730.0,15100],["2026-04-17",2730.0,2730.0,2700.0,2710.0,31400],["2026-04-20",2730.0,2750.0,2700.0,2750.0,16100],["2026-04-21",2700.0,2750.0,2700.0,2740.0,28000],["2026-04-22",2730.0,2740.0,2720.0,2720.0,33500],["2026-04-23",2710.0,2770.0,2700.0,2770.0,34600],["2026-04-24",2740.0,2770.0,2740.0,2770.0,33000],["2026-04-28",2770.0,2840.0,2720.0,2770.0,29900],["2026-04-29",2770.0,2810.0,2740.0,2740.0,11200],["2026-05-04",2750.0,2770.0,2720.0,2740.0,12000],["2026-05-05",2730.0,2740.0,2710.0,2730.0,12700],["2026-05-06",2720.0,2750.0,2720.0,2750.0,15500],["2026-05-07",2740.0,2750.0,2720.0,2720.0,21400],["2026-05-08",2730.0,2740.0,2720.0,2720.0,4600],["2026-05-11",2730.0,2750.0,2720.0,2720.0,11800],["2026-05-12",2730.0,2740.0,2730.0,2740.0,600],["2026-05-13",2740.0,2770.0,2740.0,2760.0,17000],["2026-05-14",2740.0,2780.0,2730.0,2760.0,9400],["2026-05-15",2730.0,2760.0,2730.0,2760.0,6700],["2026-05-18",2760.0,2820.0,2760.0,2800.0,131700],["2026-05-19",2800.0,2810.0,2760.0,2800.0,6900],["2026-05-20",2800.0,2820.0,2790.0,2820.0,92400],["2026-05-21",2820.0,2830.0,2820.0,2830.0,17800],["2026-05-22",2710.0,2840.0,2710.0,2830.0,96400],["2026-05-25",2830.0,2840.0,2820.0,2820.0,5900],["2026-05-26",2830.0,2900.0,2810.0,2840.0,125400],["2026-05-27",2840.0,2860.0,2830.0,2830.0,10900],["2026-05-28",2840.0,2840.0,2820.0,2830.0,93800],["2026-05-29",2840.0,2840.0,2810.0,2820.0,3300],["2026-06-01",2810.0,2830.0,2790.0,2800.0,4000],["2026-06-02",2810.0,2820.0,2800.0,2800.0,8100],["2026-06-03",2840.0,2840.0,2800.0,2810.0,118200],["2026-06-04",2810.0,2810.0,2770.0,2800.0,5900],["2026-06-05",2790.0,2800.0,2790.0,2800.0,95400],["2026-06-08",2790.0,2790.0,2620.0,2720.0,24600],["2026-06-09",2720.0,2730.0,2590.0,2670.0,23800],["2026-06-10",2670.0,2680.0,2610.0,2670.0,104200],["2026-06-11",2680.0,2800.0,2610.0,2670.0,34000],["2026-06-12",2670.0,2680.0,2600.0,2620.0,122300],["2026-06-15",2600.0,2670.0,2600.0,2670.0,800],["2026-06-16",2670.0,2670.0,2620.0,2620.0,16100],["2026-06-17",2650.0,2650.0,2600.0,2640.0,18200],["2026-06-18",2640.0,2640.0,2600.0,2640.0,92500],["2026-06-19",2640.0,2640.0,2520.0,2580.0,6300],["2026-06-22",2590.0,2630.0,2460.0,2630.0,8900],["2026-06-23",2580.0,2630.0,2530.0,2630.0,91200],["2026-06-24",2600.0,2610.0,2560.0,2590.0,3400],["2026-06-25",2600.0,2600.0,2540.0,2570.0,4700],["2026-06-26",2570.0,2570.0,2400.0,2500.0,13800],["2026-06-29",2510.0,2580.0,2500.0,2520.0,118700],["2026-06-30",2520.0,2640.0,2360.0,2520.0,25900],["2026-07-01",2450.0,2540.0,2450.0,2530.0,94500],["2026-07-02",2460.0,2520.0,2360.0,2460.0,34400],["2026-07-03",2460.0,2480.0,2430.0,2460.0,102500],["2026-07-06",2480.0,2500.0,2400.0,2460.0,11300],["2026-07-07",2460.0,2520.0,2440.0,2510.0,11700],["2026-07-08",2500.0,2500.0,2460.0,2460.0,5300],["2026-07-09",2470.0,2480.0,2450.0,2470.0,13200],["2026-07-10",2470.0,2510.0,2470.0,2510.0,19900],["2026-07-13",2500.0,2500.0,2440.0,2470.0,6300],["2026-07-14",2460.0,2480.0,2450.0,2470.0,6700],["2026-07-15",2450.0,2470.0,2450.0,2460.0,1100],["2026-07-16",2450.0,2530.0,2350.0,2450.0,6500],["2026-07-17",2410.0,2480.0,2300.0,2390.0,14500],["2026-07-20",2400.0,2420.0,2360.0,2390.0,2600],["2026-07-21",2390.0,2450.0,2360.0,2380.0,5600],["2026-07-22",2380.0,2380.0,2300.0,2370.0,5100],["2026-07-23",2360.0,2360.0,2210.0,2350.0,10500],["2026-07-24",2360.0,2440.0,2260.0,2310.0,10000],["2026-07-27",2310.0,2360.0,2230.0,2330.0,8000],["2026-07-28",2340.0,2340.0,2220.0,2310.0,7800],["2026-07-29",2310.0,2360.0,2260.0,2310.0,8700],["2026-07-30",2340.0,2340.0,2270.0,2300.0,3700],["2026-07-31",2300.0,2300.0,2220.0,2280.0,7300],["2026-08-03",2300.0,2340.0,2290.0,2340.0,17600],["2026-08-04",2350.0,2400.0,2340.0,2340.0,10200],["2026-08-05",2350.0,2360.0,2190.0,2340.0,6700],["2026-08-06",2360.0,2360.0,2310.0,2340.0,10700],["2026-08-07",2310.0,2370.0,2300.0,2350.0,5800],["2026-08-10",2350.0,2370.0,2350.0,2370.0,3500],["2026-08-11",2370.0,2370.0,2340.0,2360.0,2000],["2026-08-12",2350.0,2350.0,2330.0,2330.0,4000],["2026-08-13",2350.0,2370.0,2340.0,2340.0,40700],["2026-08-14",2360.0,2360.0,2320.0,2350.0,2000],["2026-08-17",2350.0,2360.0,2210.0,2280.0,10100],["2026-08-18",2300.0,2350.0,2130.0,2310.0,16800],["2026-08-19",2310.0,2340.0,2290.0,2340.0,6200],["2026-08-20",2350.0,2350.0,2310.0,2350.0,1200],["2026-08-21",2350.0,2360.0,2270.0,2360.0,20600],["2026-08-24",2280.0,2360.0,2230.0,2270.0,2000],["2026-08-25",2350.0,2360.0,2290.0,2320.0,19900],["2026-08-26",2360.0,2360.0,2310.0,2340.0,28800],["2026-08-27",2350.0,2350.0,2320.0,2320.0,16400],["2026-08-28",2320.0,2350.0,2300.0,2330.0,23400],["2026-09-03",2330.0,2340.0,2320.0,2320.0,23100],["2026-09-04",2290.0,2350.0,2290.0,2330.0,28900],["2026-09-07",2350.0,2350.0,2200.0,2200.0,21500],["2026-09-08",2310.0,2310.0,2250.0,2290.0,32400],["2026-09-09",2300.0,2300.0,2260.0,2280.0,9700],["2026-09-10",2290.0,2290.0,2280.0,2290.0,1200],["2026-09-11",2290.0,2290.0,2260.0,2260.0,11800],["2026-09-14",2290.0,2290.0,2250.0,2280.0,6000],["2026-09-15",2280.0,2280.0,2240.0,2270.0,4300],["2026-09-16",2280.0,2280.0,2240.0,2260.0,4100],["2026-09-17",2260.0,2270.0,2240.0,2270.0,7000],["2026-09-18",2260.0,2260.0,2220.0,2240.0,7100],["2026-09-21",2260.0,2260.0,2200.0,2240.0,5200],["2026-09-22",2240.0,2250.0,2240.0,2250.0,300],["2026-09-23",2240.0,2260.0,2240.0,2260.0,16900],["2026-09-24",2240.0,2260.0,2110.0,2260.0,163200],["2026-09-25",2130.0,2240.0,2110.0,2190.0,14000],["2026-09-28",2150.0,2260.0,2150.0,2260.0,4300],["2026-09-29",2200.0,2250.0,2150.0,2250.0,1200],["2026-09-30",2200.0,2250.0,2140.0,2250.0,4300],["2026-10-01",2220.0,2220.0,2220.0,2220.0,200],["2026-10-02",2230.0,2230.0,2160.0,2190.0,5400],["2026-10-05",2190.0,2210.0,2140.0,2210.0,7300],["2026-10-06",2220.0,2220.0,2160.0,2200.0,900],["2026-10-07",2150.0,2210.0,2150.0,2210.0,2300],["2026-10-08",2210.0,2210.0,2210.0,2210.0,0],["2026-10-09",2150.0,2290.0,2150.0,2200.0,4800],["2026-10-12",2240.0,2240.0,2190.0,2190.0,4100]]}