{"sym":"LCM","index":false,"bars":[["2011-09-16",13033.1,15484.88,13033.1,14775.15,300470],["2011-09-19",15484.88,15484.88,14839.67,15484.88,261510],["2011-09-20",16259.12,16259.12,16259.12,16259.12,30610],["2011-09-21",17033.36,17033.36,17033.36,17033.36,30800],["2011-09-22",17872.13,17872.13,17033.36,17872.13,440740],["2011-09-23",18710.89,18710.89,18001.17,18710.89,419180],["2011-09-26",19614.18,19614.18,19614.18,19614.18,137010],["2011-09-27",20581.98,20581.98,20517.46,20581.98,291840],["2011-09-28",21549.78,21549.78,20323.9,21549.78,441020],["2011-09-29",21291.7,21549.78,20517.46,20517.46,584950],["2011-09-30",20969.1,21485.26,19678.7,21485.26,354940],["2011-10-03",21356.22,21807.87,20711.02,20711.02,446320],["2011-10-04",20969.1,20969.1,19872.26,20001.3,292150],["2011-10-05",19356.09,20969.1,19356.09,20969.1,455900],["2011-10-06",21291.7,22001.43,21098.14,22001.43,659370],["2011-10-07",22582.11,23098.27,22259.51,23098.27,283190],["2011-10-10",23549.91,24195.12,23098.27,24195.12,209070],["2011-10-11",25033.88,25356.48,24517.72,25356.48,255520],["2011-10-12",26388.81,26388.81,24130.6,25162.92,448900],["2011-10-13",24195.12,24711.28,23937.04,23937.04,174830],["2011-10-14",24259.64,24388.68,23098.27,23227.31,122990],["2011-10-17",23743.48,23743.48,23227.31,23227.31,273380],["2011-10-18",23227.31,23549.91,22582.11,22904.71,383900],["2011-10-19",22904.71,23227.31,21807.87,22582.11,221610],["2011-10-20",22582.11,23098.27,21485.26,21549.78,92310],["2011-10-21",21291.7,21936.91,20581.98,21807.87,181600],["2011-10-24",21936.91,22840.19,21872.39,22840.19,93950],["2011-10-25",23420.87,23937.04,23420.87,23937.04,525350],["2011-10-26",24195.12,25098.4,23872.52,24195.12,185850],["2011-10-27",24195.12,24388.68,23033.75,23033.75,64530],["2011-10-28",22582.11,22969.23,21936.91,22001.43,120260],["2011-10-31",21614.31,22259.51,21033.62,21807.87,62870],["2011-11-01",21807.87,21807.87,21227.18,21678.83,185580],["2011-11-02",21291.7,21936.91,21291.7,21420.74,32170],["2011-11-03",21291.7,22453.07,21291.7,22453.07,151770],["2011-11-04",23227.31,23356.35,22904.71,23356.35,35100],["2011-11-07",23356.35,23356.35,22194.99,22194.99,150040],["2011-11-08",21098.14,22130.47,21098.14,21614.31,120530],["2011-11-09",20904.58,21614.31,20904.58,21227.18,115860],["2011-11-10",20711.02,21162.66,20194.86,20194.86,168780],["2011-11-11",19420.61,21162.66,19420.61,20194.86,90600],["2011-11-14",20969.1,20969.1,19356.09,20646.5,53570],["2011-11-15",21291.7,21291.7,19614.18,21033.62,12320],["2011-11-16",20001.3,21162.66,20001.3,21162.66,137990],["2011-11-17",21033.62,21291.7,20388.42,21162.66,63860],["2011-11-18",21033.62,21033.62,20323.9,20969.1,78920],["2011-11-21",20904.58,20904.58,19936.78,19936.78,4980],["2011-11-22",20775.54,20775.54,19807.74,19936.78,3900],["2011-11-23",20517.46,20517.46,19872.26,20452.94,36530],["2011-11-24",20259.38,20259.38,19549.66,19549.66,77940],["2011-11-25",19227.05,20259.38,19227.05,19678.7,27890],["2011-11-28",20452.94,20452.94,20065.82,20452.94,70830],["2011-11-29",20388.42,20711.02,20001.3,20001.3,561740],["2011-11-30",20194.86,20517.46,20001.3,20259.38,15990],["2011-12-01",20646.5,20646.5,20517.46,20517.46,940],["2011-12-02",20646.5,20646.5,19678.7,20452.94,107390],["2011-12-05",20969.1,21291.7,20581.98,21291.7,87540],["2011-12-06",21291.7,21936.91,20452.94,20452.94,74400],["2011-12-07",19743.22,21227.18,19743.22,21227.18,91050],["2011-12-08",21227.18,21291.7,20646.5,20646.5,112290],["2011-12-09",20581.98,20581.98,19614.18,20388.42,64420],["2011-12-12",20001.3,20323.9,19420.61,20323.9,109320],["2011-12-13",20001.3,20001.3,19872.26,20001.3,70800],["2011-12-14",20581.98,20581.98,19678.7,20452.94,46270],["2011-12-15",19936.78,19936.78,19485.13,19936.78,37070],["2011-12-16",19420.61,19420.61,18968.97,19356.09,70460],["2011-12-19",18388.29,19356.09,18388.29,19033.49,112310],["2011-12-20",18581.85,18581.85,18130.21,18130.21,29100],["2011-12-21",17226.92,18968.97,17226.92,18968.97,195490],["2011-12-22",19033.49,19162.53,18775.41,19162.53,154000],["2011-12-23",19227.05,19743.22,18775.41,19743.22,159090],["2011-12-26",20001.3,20711.02,20001.3,20711.02,101810],["2011-12-27",20581.98,20581.98,19936.78,20259.38,244840],["2011-12-28",20388.42,21227.18,20388.42,21227.18,226300],["2011-12-29",21872.39,22194.99,21614.31,22194.99,141670],["2011-12-30",21936.91,23291.83,21936.91,23291.83,230340],["2012-01-03",23291.83,23291.83,22194.99,22194.99,90440],["2012-01-04",21936.91,21936.91,21227.18,21678.83,173750],["2012-01-05",20711.02,21936.91,20711.02,21936.91,475340],["2012-01-06",22001.43,22130.47,21743.35,21936.91,221490],["2012-01-09",21549.78,21936.91,20904.58,20904.58,90910],["2012-01-10",20904.58,21614.31,19872.26,21549.78,88320],["2012-01-11",20646.5,20646.5,20517.46,20517.46,108030],["2012-01-12",19807.74,20904.58,19743.22,20904.58,194070],["2012-01-13",20904.58,21872.39,20646.5,21872.39,80500],["2012-01-16",21872.39,22711.15,21162.66,22711.15,132200],["2012-01-17",22711.15,23227.31,22453.07,23227.31,146480],["2012-01-18",23227.31,23614.43,23227.31,23485.39,156400],["2012-01-19",23485.39,23678.96,23485.39,23614.43,451030],["2012-01-20",23743.48,23808.0,23549.91,23549.91,246750],["2012-01-30",23549.91,23743.48,23227.31,23227.31,31410],["2012-01-31",23227.31,23549.91,23098.27,23485.39,133230],["2012-02-01",23549.91,24388.68,23356.35,24388.68,67060],["2012-02-02",24388.68,24904.84,24388.68,24840.32,171350],["2012-02-03",24840.32,24904.84,23614.43,23614.43,86500],["2012-02-06",22453.07,22582.11,22453.07,22453.07,167500],["2012-02-07",21614.31,21678.83,21356.22,21614.31,38330],["2012-02-08",20646.5,21614.31,20646.5,21485.26,138100],["2012-02-09",21356.22,21614.31,20517.46,20646.5,105520],["2012-02-10",20646.5,20646.5,19614.18,19743.22,297920],["2012-02-13",19743.22,19743.22,18839.93,19033.49,246690],["2012-02-14",18710.89,18839.93,18259.25,18452.81,491450],["2012-02-15",18388.29,18710.89,17614.05,18710.89,334880],["2012-02-16",18710.89,19614.18,18581.85,19614.18,548640],["2012-02-17",20581.98,20581.98,20194.86,20581.98,599220],["2012-02-20",21549.78,21549.78,20581.98,21549.78,367150],["2012-02-21",22582.11,22582.11,21807.87,21807.87,313870],["2012-02-22",20969.1,21807.87,20775.54,20840.06,398760],["2012-02-23",20840.06,21356.22,20646.5,20904.58,561620],["2012-02-24",20711.02,21485.26,20581.98,20775.54,428940],["2012-02-27",20969.1,21162.66,20646.5,20969.1,469010],["2012-02-28",21549.78,22001.43,21291.7,22001.43,1107920],["2012-02-29",22453.07,23098.27,22453.07,23098.27,576650],["2012-03-01",23872.52,24195.12,23162.79,24195.12,628860],["2012-03-02",23162.79,25162.92,23033.75,23098.27,825850],["2012-03-05",23098.27,24195.12,22001.43,24195.12,1743620],["2012-03-06",24904.84,25033.88,23227.31,24646.76,886430],["2012-03-07",24517.72,25162.92,23420.87,25162.92,928830],["2012-03-08",24130.6,25162.92,23937.04,23937.04,400870],["2012-03-09",22775.67,23743.48,22775.67,22775.67,945100],["2012-03-12",21678.83,22646.63,21678.83,21678.83,586100],["2012-03-13",20646.5,21549.78,20646.5,20646.5,1377700],["2012-03-14",20969.1,20969.1,19743.22,19743.22,455780],["2012-03-15",19033.49,20581.98,18775.41,20001.3,582830],["2012-03-16",20001.3,20969.1,19162.53,20969.1,714480],["2012-03-19",20646.5,21291.7,19936.78,20775.54,755800],["2012-03-20",20130.34,20194.86,19743.22,20065.82,702020],["2012-03-21",20259.38,20581.98,19807.74,20388.42,828900],["2012-03-22",19678.7,19936.78,19420.61,19420.61,756280],["2012-03-23",18710.89,19743.22,18710.89,19098.01,646000],["2012-03-26",18710.89,19162.53,18323.77,18646.37,647750],["2012-03-27",18517.33,19549.66,18517.33,19549.66,202150],["2012-03-28",20259.38,20517.46,19227.05,20388.42,497630],["2012-03-29",20388.42,20388.42,19420.61,19420.61,361870],["2012-03-30",18581.85,19098.01,18452.81,18452.81,484890],["2012-04-03",18065.69,18517.33,17807.61,18130.21,290350],["2012-04-04",18130.21,18839.93,18065.69,18323.77,234430],["2012-04-05",18388.29,19162.53,18065.69,18968.97,467460],["2012-04-06",18968.97,19420.61,18710.89,18710.89,385060],["2012-04-09",19033.49,19098.01,18452.81,18517.33,327870],["2012-04-10",18452.81,18710.89,18194.73,18259.25,756730],["2012-04-11",18323.77,18710.89,18259.25,18259.25,607260],["2012-04-12",18259.25,18646.37,18259.25,18323.77,300820],["2012-04-13",19227.05,19227.05,18710.89,18904.45,562230],["2012-04-16",19033.49,19162.53,18646.37,18710.89,549750],["2012-04-17",18646.37,18839.93,18452.81,18452.81,502250],["2012-04-18",18517.33,18710.89,18259.25,18323.77,450400],["2012-04-19",18388.29,18388.29,17420.48,17420.48,513450],["2012-04-20",17097.88,17420.48,16581.72,16581.72,471460],["2012-04-23",16259.12,17226.92,16259.12,16581.72,359540],["2012-04-24",16646.24,16904.32,16194.6,16581.72,333330],["2012-04-25",16968.84,17355.96,16581.72,17355.96,288860],["2012-04-26",18194.73,18194.73,18194.73,18194.73,37260],["2012-04-27",19098.01,19098.01,19098.01,19098.01,57820],["2012-05-02",20001.3,20001.3,19356.09,19549.66,1292910],["2012-05-03",19549.66,20517.46,19227.05,19936.78,725500],["2012-05-04",20001.3,20065.82,19356.09,19678.7,397210],["2012-05-07",19678.7,20388.42,19678.7,20001.3,286450],["2012-05-08",19936.78,20001.3,19033.49,19033.49,490110],["2012-05-09",18839.93,18968.97,18194.73,18194.73,446390],["2012-05-10",18452.81,19098.01,18323.77,18839.93,543010],["2012-05-11",19162.53,19549.66,18452.81,18581.85,187660],["2012-05-14",18581.85,18904.45,17678.57,17678.57,334740],["2012-05-15",17678.57,18065.69,16904.32,16904.32,227960],["2012-05-16",16904.32,17420.48,16388.16,16839.8,260090],["2012-05-17",17097.88,17355.96,16775.28,16775.28,139800],["2012-05-18",16904.32,16904.32,15936.52,16001.04,292110],["2012-05-21",16388.16,16775.28,16065.56,16775.28,172520],["2012-05-22",16904.32,17097.88,16388.16,16646.24,154070],["2012-05-23",16388.16,16581.72,15872.0,15872.0,251750],["2012-05-24",15678.44,15936.52,15097.75,15097.75,175870],["2012-05-25",15484.88,15807.48,15291.31,15807.48,167900],["2012-05-28",16581.72,16581.72,15807.48,16130.08,237610],["2012-05-29",15872.0,15872.0,15355.83,15355.83,306000],["2012-05-30",15742.96,15742.96,15291.31,15355.83,75700],["2012-05-31",15291.31,15613.92,14904.19,14968.71,115730],["2012-06-01",15420.35,15613.92,14710.63,14904.19,283880],["2012-06-04",14904.19,14904.19,14258.99,14388.03,179130],["2012-06-05",14323.51,14968.71,14129.95,14710.63,136000],["2012-06-06",14839.67,15355.83,14581.59,15355.83,192390],["2012-06-07",15549.4,16065.56,15484.88,16001.04,323500],["2012-06-08",16517.2,16646.24,15613.92,15678.44,356130],["2012-06-11",15678.44,16065.56,15549.4,15678.44,97370],["2012-06-12",15484.88,15613.92,15226.79,15226.79,176670],["2012-06-13",15549.4,15549.4,15097.75,15162.27,80390],["2012-06-14",15226.79,15355.83,14968.71,15097.75,90630],["2012-06-15",15420.35,15549.4,15226.79,15420.35,54720],["2012-06-18",15872.0,15936.52,15291.31,15484.88,95790],["2012-06-19",15484.88,15484.88,14839.67,14839.67,106210],["2012-06-20",15420.35,15420.35,14904.19,15162.27,9420],["2012-06-21",15226.79,15226.79,14968.71,15097.75,79940],["2012-06-22",15097.75,15097.75,14710.63,14710.63,87270],["2012-06-25",14839.67,14839.67,14129.95,14258.99,126240],["2012-06-26",14194.47,14194.47,13613.79,13613.79,139650],["2012-06-27",14000.91,14000.91,13162.14,13678.31,54220],["2012-06-28",13678.31,13678.31,13097.62,13226.66,44790],["2012-06-29",13226.66,13549.27,13226.66,13291.18,78210],["2012-07-02",13420.23,13420.23,12775.02,12904.06,107240],["2012-07-03",12968.58,12968.58,12258.86,12258.86,169420],["2012-07-04",12258.86,12516.94,11678.18,11678.18,166280],["2012-07-05",11355.58,11678.18,11097.49,11613.66,276330],["2012-07-06",11678.18,12194.34,11678.18,12194.34,277820],["2012-07-09",12323.38,12323.38,11613.66,11613.66,207280],["2012-07-10",11355.58,11871.74,11355.58,11742.7,79320],["2012-07-11",11613.66,12129.82,11613.66,11936.26,78080],["2012-07-12",11936.26,12516.94,11807.22,12516.94,126890],["2012-07-13",12516.94,13097.62,12516.94,13097.62,266360],["2012-07-16",13291.18,13742.83,12839.54,13033.1,186760],["2012-07-17",13162.14,13678.31,12904.06,13549.27,115380],["2012-07-18",13549.27,13742.83,13162.14,13355.7,202820],["2012-07-19",13355.7,14000.91,13226.66,14000.91,239910],["2012-07-20",14452.55,14517.07,13871.87,13871.87,152120],["2012-07-23",13936.39,13936.39,13355.7,13549.27,150610],["2012-07-24",13549.27,13549.27,12904.06,12904.06,257000],["2012-07-25",13162.14,13162.14,12258.86,12323.38,142000],["2012-07-26",12581.46,12710.5,12323.38,12645.98,159230],["2012-07-27",12904.06,12904.06,12129.82,12194.34,84430],["2012-07-30",12194.34,12323.38,11936.26,12258.86,69290],["2012-07-31",12258.86,12775.02,12258.86,12452.42,89320],["2012-08-01",12452.42,12516.94,12258.86,12452.42,98840],["2012-08-02",12323.38,12516.94,12323.38,12387.9,48820],["2012-08-03",12387.9,12387.9,12000.78,12194.34,58230],["2012-08-06",12258.86,12775.02,12258.86,12775.02,159850],["2012-08-07",13355.7,13355.7,13033.1,13355.7,345800],["2012-08-08",14000.91,14000.91,14000.91,14000.91,72040],["2012-08-09",14646.11,14646.11,14646.11,14646.11,18820],["2012-08-10",15162.27,15355.83,14775.15,14904.19,793350],["2012-08-13",14904.19,14904.19,14194.47,14194.47,376600],["2012-08-14",14194.47,14904.19,14065.43,14710.63,164390],["2012-08-15",15097.75,15097.75,14452.55,14775.15,55690],["2012-08-16",14517.07,14581.59,14065.43,14065.43,309240],["2012-08-17",14194.47,14323.51,13936.39,14194.47,79290],["2012-08-20",14581.59,14581.59,14000.91,14000.91,244750],["2012-08-21",13678.31,13678.31,13355.7,13355.7,291670],["2012-08-22",12710.5,13291.18,12710.5,12710.5,294860],["2012-08-23",12129.82,12129.82,12129.82,12129.82,53950],["2012-08-24",11549.14,12645.98,11549.14,11678.18,508810],["2012-08-27",11871.74,11871.74,11097.49,11097.49,186720],["2012-08-28",10968.45,11032.97,10581.33,10581.33,291460],["2012-08-29",10710.37,11097.49,10710.37,11097.49,209530],["2012-08-30",11291.05,11613.66,11162.01,11613.66,175870],["2012-08-31",11613.66,12065.3,11484.62,11678.18,167300],["2012-09-04",11936.26,12258.86,11807.22,12258.86,370580],["2012-09-05",12387.9,12387.9,11678.18,11678.18,225820],["2012-09-06",11484.62,11613.66,11097.49,11097.49,348990],["2012-09-07",11032.97,11162.01,10581.33,10774.89,334230],["2012-09-10",10645.85,10645.85,10258.73,10258.73,215650],["2012-09-11",9807.09,10000.65,9807.09,9807.09,430060],["2012-09-12",10254.72,10254.72,10254.72,10254.72,78580],["2012-09-13",10743.04,10743.04,10743.04,10743.04,54990],["2012-09-14",11231.36,11231.36,11149.97,11231.36,293460],["2012-09-17",11231.36,11638.29,10905.81,10905.81,374830],["2012-09-18",10743.04,10905.81,10417.49,10580.26,446480],["2012-09-19",10254.72,10905.81,10254.72,10905.81,190820],["2012-09-20",11068.58,11068.58,10417.49,10743.04,170900],["2012-09-21",10905.81,10905.81,10661.65,10743.04,174070],["2012-09-24",10743.04,10743.04,10336.1,10336.1,130180],["2012-09-25",10254.72,10580.26,10254.72,10417.49,137190],["2012-09-26",10417.49,10661.65,10336.1,10498.88,123990],["2012-09-27",10498.88,10580.26,10336.1,10336.1,72690],["2012-09-28",10336.1,10498.88,10254.72,10254.72,169240],["2012-10-01",10254.72,10417.49,9766.4,10010.56,281040],["2012-10-02",10010.56,10091.94,9766.4,9929.17,275430],["2012-10-03",10091.94,10417.49,10091.94,10417.49,399490],["2012-10-04",10580.26,10743.04,10417.49,10417.49,327620],["2012-10-05",10498.88,10498.88,10254.72,10417.49,212330],["2012-10-08",10336.1,10824.42,10336.1,10824.42,306960],["2012-10-09",10824.42,11312.74,10661.65,11312.74,696840],["2012-10-10",11312.74,11801.06,11231.36,11801.06,602450],["2012-10-11",12208.0,12370.77,11882.45,12126.61,649120],["2012-10-12",11638.29,12126.61,11638.29,12045.22,635100],["2012-10-15",11882.45,11963.84,11475.52,11638.29,492030],["2012-10-16",11556.9,12208.0,11475.52,12208.0,594100],["2012-10-17",12777.7,12777.7,12533.54,12777.7,383430],["2012-10-18",13021.86,13266.02,12859.09,13103.25,507920],["2012-10-19",13021.86,13021.86,12452.15,12614.93,764070],["2012-10-22",12370.77,12370.77,12045.22,12208.0,598000],["2012-10-23",12208.0,12777.7,11963.84,12777.7,685350],["2012-10-24",13021.86,13347.41,12777.7,13347.41,896440],["2012-10-25",13835.73,13835.73,13184.63,13347.41,548910],["2012-10-26",13347.41,13591.57,13021.86,13266.02,678130],["2012-10-29",13266.02,13917.11,13266.02,13917.11,371320],["2012-10-30",14079.89,14568.21,13998.5,14242.66,450820],["2012-10-31",13917.11,14568.21,13672.95,13917.11,677320],["2012-11-01",13754.34,13998.5,13672.95,13917.11,428630],["2012-11-02",13266.02,13266.02,13266.02,13266.02,121900],["2012-11-05",12614.93,13021.86,12614.93,12614.93,1024570],["2012-11-06",12696.31,13184.63,12696.31,13184.63,613110],["2012-11-07",13428.79,13754.34,13184.63,13184.63,301800],["2012-11-08",12777.7,13266.02,12777.7,12777.7,401370],["2012-11-09",12777.7,13103.25,12696.31,12940.47,299620],["2012-11-12",13266.02,13428.79,12859.09,13021.86,235960],["2012-11-13",12940.47,13184.63,12614.93,12614.93,395180],["2012-11-14",12614.93,12859.09,12126.61,12126.61,425210],["2012-11-15",12208.0,12696.31,11801.06,12208.0,420810],["2012-11-16",12289.38,12533.54,12208.0,12452.15,121670],["2012-11-19",12452.15,12533.54,12208.0,12208.0,115030],["2012-11-20",12208.0,12777.7,12208.0,12777.7,419440],["2012-11-21",13021.86,13021.86,12533.54,12533.54,152740],["2012-11-22",12696.31,12696.31,12370.77,12614.93,110520],["2012-11-23",12533.54,12614.93,12452.15,12452.15,214850],["2012-11-26",12370.77,12370.77,11882.45,12045.22,457290],["2012-11-27",12045.22,12208.0,11963.84,11963.84,145140],["2012-11-28",12126.61,12126.61,11801.06,11882.45,165330],["2012-11-29",11801.06,12126.61,11801.06,11801.06,209600],["2012-11-30",11801.06,11882.45,11556.9,11638.29,223180],["2012-12-03",11719.68,11719.68,11394.13,11475.52,247040],["2012-12-04",11556.9,12045.22,11556.9,12045.22,294110],["2012-12-05",12452.15,12533.54,12208.0,12208.0,344120],["2012-12-06",12208.0,12452.15,12045.22,12045.22,228170],["2012-12-07",12045.22,12289.38,11963.84,11963.84,167640],["2012-12-10",12045.22,12370.77,11882.45,12208.0,282450],["2012-12-11",12126.61,12289.38,11963.84,12045.22,214790],["2012-12-12",11882.45,12452.15,11882.45,12126.61,230770],["2012-12-13",12126.61,12614.93,12126.61,12289.38,361090],["2012-12-14",12370.77,12452.15,12126.61,12126.61,161930],["2012-12-17",11882.45,12696.31,11801.06,12696.31,740140],["2012-12-18",13266.02,13266.02,12859.09,12859.09,774600],["2012-12-19",13103.25,13347.41,12940.47,13184.63,341970],["2012-12-20",13266.02,13835.73,12940.47,13835.73,741300],["2012-12-21",13835.73,14161.27,13184.63,13184.63,533540],["2012-12-24",13184.63,13754.34,13184.63,13428.79,2364300],["2012-12-25",13672.95,13672.95,13184.63,13266.02,239080],["2012-12-26",13266.02,13917.11,13103.25,13754.34,307490],["2012-12-27",13591.57,14405.43,13428.79,14161.27,1355030],["2012-12-28",13998.5,14649.59,13754.34,14568.21,960890],["2013-01-02",14812.37,14893.75,14161.27,14324.05,770270],["2013-01-03",13998.5,14161.27,13672.95,13835.73,1968660],["2013-01-04",13672.95,14486.82,13510.18,14486.82,1039680],["2013-01-07",14812.37,15137.91,14812.37,15137.91,1324960],["2013-01-08",15300.69,15382.07,14486.82,14486.82,1010690],["2013-01-09",14324.05,14730.98,13835.73,13835.73,1351200],["2013-01-10",13510.18,13998.5,13266.02,13917.11,764290],["2013-01-11",13754.34,14405.43,13591.57,13591.57,830810],["2013-01-14",13266.02,13998.5,13266.02,13754.34,378850],["2013-01-15",13998.5,14079.89,13754.34,13835.73,644190],["2013-01-16",13998.5,14242.66,13835.73,13917.11,690500],["2013-01-17",13835.73,13917.11,13510.18,13510.18,455630],["2013-01-18",13428.79,13510.18,13021.86,13184.63,312750],["2013-01-21",13266.02,13672.95,13266.02,13266.02,475550],["2013-01-22",13428.79,13591.57,13021.86,13428.79,789820],["2013-01-23",13428.79,13428.79,12777.7,12777.7,219890],["2013-01-24",12696.31,12777.7,12045.22,12126.61,612590],["2013-01-25",12126.61,12696.31,12126.61,12614.93,365250],["2013-01-28",12614.93,13021.86,12370.77,12370.77,595690],["2013-01-29",11801.06,12126.61,11719.68,11963.84,1222450],["2013-01-30",12045.22,12777.7,12045.22,12777.7,1070630],["2013-01-31",12452.15,13021.86,12452.15,12452.15,453820],["2013-02-01",12370.77,12370.77,12126.61,12208.0,471070],["2013-02-04",12370.77,12370.77,12045.22,12126.61,364320],["2013-02-05",12126.61,12208.0,12045.22,12045.22,333420],["2013-02-06",12208.0,12208.0,11801.06,12126.61,1680080],["2013-02-07",12208.0,12370.77,12126.61,12208.0,398130],["2013-02-08",12289.38,12940.47,12208.0,12614.93,554130],["2013-02-18",12859.09,13428.79,12777.7,13347.41,1916690],["2013-02-19",13347.41,13510.18,13021.86,13021.86,1196020],["2013-02-20",12940.47,13347.41,12940.47,13103.25,791920],["2013-02-21",13103.25,13103.25,12208.0,12208.0,1389530],["2013-02-22",12452.15,12614.93,11475.52,11882.45,1172270],["2013-02-25",12126.61,12208.0,11882.45,12208.0,447990],["2013-02-26",12126.61,12208.0,11475.52,11556.9,932160],["2013-02-27",11638.29,11719.68,11149.97,11638.29,629850],["2013-02-28",11801.06,11963.84,11719.68,11719.68,256560],["2013-03-01",11719.68,12208.0,11719.68,11963.84,701230],["2013-03-04",11882.45,11882.45,11312.74,11475.52,429940],["2013-03-05",11312.74,11475.52,11068.58,11231.36,481620],["2013-03-06",11556.9,11556.9,11068.58,11312.74,328720],["2013-03-07",11149.97,11556.9,11149.97,11231.36,359050],["2013-03-08",11475.52,11638.29,11394.13,11556.9,390110],["2013-03-11",11556.9,11882.45,11312.74,11638.29,453380],["2013-03-12",11638.29,11719.68,11312.74,11556.9,413280],["2013-03-13",11312.74,11475.52,11231.36,11312.74,819240],["2013-03-14",11312.74,11312.74,11068.58,11149.97,340850],["2013-03-15",11231.36,11475.52,11231.36,11312.74,315990],["2013-03-18",11312.74,11394.13,11149.97,11149.97,250020],["2013-03-19",11149.97,11149.97,10987.2,11068.58,220880],["2013-03-20",11149.97,11312.74,10905.81,10987.2,1008980],["2013-03-21",10987.2,11312.74,10987.2,11068.58,703490],["2013-03-22",11068.58,11556.9,10987.2,11231.36,911060],["2013-03-25",11231.36,11394.13,11149.97,11231.36,909170],["2013-03-26",11394.13,11963.84,11394.13,11556.9,1790240],["2013-03-27",11556.9,11719.68,11394.13,11556.9,330140],["2013-03-28",11475.52,11556.9,11312.74,11312.74,283250],["2013-03-29",11149.97,11556.9,10987.2,11556.9,594200],["2013-04-01",11556.9,11882.45,11312.74,11882.45,432540],["2013-04-02",11882.45,12126.61,11719.68,11719.68,889700],["2013-04-03",11963.84,12045.22,11719.68,12045.22,2090950],["2013-04-04",12126.61,12126.61,11719.68,11801.06,486190],["2013-04-05",11963.84,11963.84,11638.29,11801.06,515740],["2013-04-08",11719.68,12126.61,11719.68,11882.45,1012230],["2013-04-09",11882.45,12452.15,11882.45,12208.0,1252990],["2013-04-10",12644.0,12644.0,11772.0,11772.0,884160],["2013-04-11",11946.4,12208.0,11859.2,11946.4,488300],["2013-04-12",11946.4,12033.6,11423.2,11597.6,505050],["2013-04-15",11510.4,11510.4,10900.0,10987.2,807330],["2013-04-16",10987.2,11161.6,10638.4,11074.4,478070],["2013-04-17",11248.8,11248.8,10900.0,10987.2,359910],["2013-04-18",10900.0,10900.0,10551.2,10725.6,499900],["2013-04-22",10725.6,10812.8,10464.0,10464.0,312710],["2013-04-23",10638.4,10812.8,10464.0,10638.4,287220],["2013-04-24",10551.2,10812.8,10551.2,10638.4,538270],["2013-04-25",10812.8,10987.2,10638.4,10987.2,586040],["2013-04-26",10987.2,10987.2,10464.0,10551.2,372210],["2013-05-02",10551.2,10725.6,10464.0,10464.0,319520],["2013-05-03",10464.0,10551.2,10376.8,10464.0,188820],["2013-05-06",10812.8,10900.0,10638.4,10812.8,512120],["2013-05-07",10812.8,10812.8,10551.2,10638.4,230230],["2013-05-08",10638.4,10725.6,10551.2,10551.2,102890],["2013-05-09",10551.2,10812.8,10376.8,10812.8,759650],["2013-05-10",10812.8,10812.8,10464.0,10551.2,292010],["2013-05-13",10551.2,10638.4,10464.0,10464.0,110380],["2013-05-14",10464.0,10464.0,10202.4,10289.6,369690],["2013-05-15",10289.6,10289.6,10028.0,10028.0,327830],["2013-05-16",10115.2,10464.0,10115.2,10289.6,540900],["2013-05-17",10289.6,10551.2,10289.6,10376.8,490110],["2013-05-20",10376.8,10551.2,10376.8,10464.0,319390],["2013-05-21",10551.2,10812.8,10464.0,10638.4,628150],["2013-05-22",10638.4,11248.8,10464.0,11074.4,1121620],["2013-05-23",11074.4,11248.8,10812.8,10812.8,773980],["2013-05-24",10812.8,10987.2,10725.6,10725.6,506810],["2013-05-27",10812.8,10987.2,10812.8,10812.8,906220],["2013-05-28",10900.0,11074.4,10812.8,10987.2,683770],["2013-05-29",11074.4,11074.4,10725.6,10812.8,637660],["2013-05-30",10725.6,10900.0,10638.4,10812.8,405260],["2013-05-31",10900.0,10987.2,10812.8,10900.0,775170],["2013-06-03",11300.0,11300.0,11000.0,11000.0,801210],["2013-06-04",11100.0,11100.0,10600.0,10600.0,414720],["2013-06-05",10700.0,10700.0,10200.0,10400.0,464800],["2013-06-06",10600.0,11100.0,10600.0,11100.0,1301890],["2013-06-07",11800.0,11800.0,11400.0,11600.0,1757240],["2013-06-10",11700.0,11700.0,11100.0,11100.0,688400],["2013-06-11",11100.0,11400.0,11100.0,11200.0,866400],["2013-06-12",11200.0,11400.0,11100.0,11200.0,536600],["2013-06-13",11200.0,11300.0,10900.0,11100.0,457120],["2013-06-14",11300.0,11300.0,11000.0,11000.0,434090],["2013-06-17",11100.0,11100.0,10500.0,10500.0,504700],["2013-06-18",10600.0,10600.0,10400.0,10600.0,312020],["2013-06-19",10600.0,11000.0,10600.0,10800.0,447690],["2013-06-20",10600.0,10800.0,10500.0,10500.0,346810],["2013-06-21",10500.0,10500.0,10300.0,10400.0,501680],["2013-06-24",10400.0,10600.0,10200.0,10300.0,333870],["2013-06-25",10400.0,10400.0,9800.0,9800.0,607950],["2013-06-26",10000.0,10200.0,9800.0,10100.0,370380],["2013-06-27",10200.0,10300.0,9900.0,10000.0,172520],["2013-06-28",10100.0,10200.0,9900.0,10000.0,205340],["2013-07-01",10000.0,10000.0,9700.0,9800.0,148890],["2013-07-02",9900.0,9900.0,9800.0,9900.0,141280],["2013-07-03",9900.0,10000.0,9800.0,9800.0,102960],["2013-07-04",9800.0,9900.0,9700.0,9800.0,185090],["2013-07-05",9900.0,10000.0,9700.0,9700.0,151670],["2013-07-08",9700.0,9800.0,9400.0,9500.0,222830],["2013-07-09",9400.0,9700.0,9400.0,9400.0,163790],["2013-07-10",9500.0,9600.0,9300.0,9400.0,117950],["2013-07-11",9400.0,9500.0,9400.0,9400.0,69310],["2013-07-12",9500.0,9800.0,9400.0,9700.0,229490],["2013-07-15",9700.0,9800.0,9500.0,9600.0,179080],["2013-07-16",9500.0,9800.0,9500.0,9700.0,271850],["2013-07-17",9600.0,9900.0,9600.0,9800.0,388420],["2013-07-18",9700.0,9900.0,9600.0,9600.0,289810],["2013-07-19",9700.0,9800.0,9500.0,9600.0,272750],["2013-07-22",9600.0,9700.0,9000.0,9000.0,770520],["2013-07-23",9000.0,9100.0,8500.0,8600.0,683940],["2013-07-24",8600.0,8700.0,8400.0,8600.0,403300],["2013-07-25",8500.0,8600.0,8400.0,8400.0,232700],["2013-07-26",8500.0,8500.0,8100.0,8300.0,223110],["2013-07-29",8400.0,8400.0,7800.0,7800.0,362080],["2013-07-30",7800.0,7900.0,7700.0,7700.0,247720],["2013-07-31",7700.0,7800.0,7500.0,7600.0,161850],["2013-08-01",7600.0,8000.0,7600.0,7700.0,394600],["2013-08-02",7800.0,7900.0,7600.0,7700.0,360400],["2013-08-05",7700.0,7700.0,7500.0,7500.0,253550],["2013-08-06",7500.0,7500.0,7100.0,7200.0,544440],["2013-08-07",7200.0,7500.0,7100.0,7300.0,627930],["2013-08-08",7200.0,7400.0,7100.0,7300.0,349430],["2013-08-09",7200.0,7300.0,7100.0,7200.0,173760],["2013-08-12",7300.0,7300.0,7000.0,7100.0,182800],["2013-08-13",7100.0,7100.0,6700.0,6800.0,437060],["2013-08-14",6800.0,6800.0,6500.0,6800.0,609960],["2013-08-15",6500.0,7100.0,6500.0,7000.0,503650],["2013-08-16",7000.0,7300.0,6900.0,7200.0,427360],["2013-08-19",7100.0,7300.0,7000.0,7200.0,373990],["2013-08-20",7200.0,7700.0,7100.0,7400.0,1036340],["2013-08-21",7400.0,7400.0,7200.0,7300.0,395840],["2013-08-22",7300.0,7300.0,7000.0,7100.0,353970],["2013-08-23",7000.0,7200.0,6900.0,7000.0,318210],["2013-08-26",7000.0,7100.0,6800.0,7100.0,194520],["2013-08-27",7000.0,7100.0,6900.0,7000.0,101500],["2013-08-28",6900.0,7000.0,6600.0,6700.0,442240],["2013-08-29",6800.0,6800.0,6700.0,6700.0,217350],["2013-08-30",6700.0,6900.0,6600.0,6800.0,201270],["2013-09-03",6800.0,6800.0,6500.0,6600.0,183560],["2013-09-04",6500.0,6700.0,6300.0,6400.0,422670],["2013-09-05",6400.0,6500.0,6200.0,6300.0,519570],["2013-09-06",6300.0,6400.0,6200.0,6300.0,303590],["2013-09-09",6200.0,6200.0,6000.0,6100.0,294650],["2013-09-10",6100.0,6200.0,6000.0,6000.0,252460],["2013-09-11",6100.0,6200.0,6000.0,6100.0,354390],["2013-09-12",6100.0,6500.0,6100.0,6300.0,561420],["2013-09-13",6300.0,6400.0,6200.0,6300.0,234820],["2013-09-16",6300.0,6400.0,6100.0,6200.0,262680],["2013-09-17",6100.0,6200.0,6000.0,6100.0,281920],["2013-09-18",6100.0,6100.0,5700.0,5700.0,389590],["2013-09-19",5900.0,6000.0,5700.0,5800.0,168300],["2013-09-20",5800.0,5900.0,5700.0,5800.0,325830],["2013-09-23",5800.0,6000.0,5700.0,5900.0,415490],["2013-09-24",5900.0,6300.0,5800.0,6200.0,904990],["2013-09-25",6200.0,6600.0,6200.0,6400.0,805640],["2013-09-26",6300.0,6500.0,6200.0,6400.0,332420],["2013-09-27",6400.0,6400.0,6200.0,6200.0,535740],["2013-09-30",6200.0,6300.0,6100.0,6200.0,374650],["2013-10-01",6300.0,6400.0,6200.0,6300.0,845710],["2013-10-02",6400.0,6700.0,6300.0,6700.0,1309520],["2013-10-03",6900.0,7100.0,6800.0,7100.0,1820430],["2013-10-04",7100.0,7100.0,6800.0,7000.0,683770],["2013-10-07",6900.0,7300.0,6800.0,7100.0,927740],["2013-10-08",7000.0,7100.0,6800.0,6800.0,586420],["2013-10-09",6800.0,7000.0,6700.0,6800.0,897690],["2013-10-10",6900.0,6900.0,6500.0,6500.0,832070],["2013-10-11",6600.0,6700.0,6400.0,6500.0,349300],["2013-10-14",6500.0,6500.0,6200.0,6300.0,312170],["2013-10-15",6300.0,6600.0,6300.0,6500.0,442020],["2013-10-16",6500.0,6800.0,6400.0,6600.0,403330],["2013-10-17",6700.0,6800.0,6600.0,6700.0,408540],["2013-10-18",6700.0,6800.0,6500.0,6700.0,258610],["2013-10-21",6700.0,7000.0,6700.0,6700.0,910050],["2013-10-22",6700.0,6800.0,6500.0,6700.0,505550],["2013-10-23",6700.0,6800.0,6700.0,6800.0,581160],["2013-10-24",6800.0,6800.0,6500.0,6600.0,533520],["2013-10-25",6600.0,6700.0,6500.0,6500.0,336360],["2013-10-28",6600.0,6700.0,6500.0,6600.0,316330],["2013-10-29",6500.0,6700.0,6400.0,6700.0,210130],["2013-10-30",6700.0,6700.0,6600.0,6600.0,135110],["2013-10-31",6600.0,6700.0,6400.0,6600.0,382310],["2013-11-01",6600.0,6700.0,6500.0,6700.0,347010],["2013-11-04",6700.0,7100.0,6600.0,7000.0,1377370],["2013-11-05",7000.0,7100.0,6800.0,7000.0,625110],["2013-11-06",7100.0,7200.0,7000.0,7100.0,794240],["2013-11-07",7100.0,7200.0,6900.0,6900.0,836700],["2013-11-08",6900.0,7100.0,6800.0,7000.0,513480],["2013-11-11",7000.0,7400.0,6900.0,7400.0,779620],["2013-11-12",7400.0,7800.0,7300.0,7300.0,2025990],["2013-11-13",7300.0,7400.0,7200.0,7200.0,500030],["2013-11-14",7200.0,7300.0,7100.0,7200.0,342460],["2013-11-15",7200.0,7300.0,7100.0,7200.0,406630],["2013-11-18",7300.0,7600.0,7200.0,7400.0,1119490],["2013-11-19",7500.0,7700.0,7400.0,7600.0,1141860],["2013-11-20",7600.0,8100.0,7600.0,8100.0,1984290],["2013-11-21",8300.0,8500.0,7800.0,7800.0,1270730],["2013-11-22",7800.0,7800.0,7500.0,7800.0,992280],["2013-11-25",7800.0,7800.0,7400.0,7400.0,1094730],["2013-11-26",7300.0,7600.0,7300.0,7500.0,686800],["2013-11-27",7600.0,7800.0,7500.0,7600.0,541270],["2013-11-28",7600.0,7700.0,7500.0,7500.0,315800],["2013-11-29",7500.0,7500.0,7200.0,7300.0,806910],["2013-12-02",7200.0,7700.0,7200.0,7600.0,735660],["2013-12-03",7600.0,7700.0,7500.0,7500.0,486170],["2013-12-04",7600.0,7800.0,7600.0,7600.0,448350],["2013-12-05",7600.0,7700.0,7500.0,7600.0,559870],["2013-12-06",7600.0,7700.0,7500.0,7500.0,468760],["2013-12-09",7600.0,7700.0,7500.0,7500.0,608860],["2013-12-10",7500.0,7600.0,7400.0,7400.0,241380],["2013-12-11",7400.0,7500.0,7000.0,7100.0,638130],["2013-12-12",7100.0,7100.0,6900.0,7000.0,494480],["2013-12-13",7100.0,7200.0,7000.0,7100.0,262670],["2013-12-16",7100.0,7200.0,7000.0,7100.0,285890],["2013-12-17",7100.0,7300.0,7100.0,7300.0,332020],["2013-12-18",7300.0,7300.0,7200.0,7200.0,214340],["2013-12-19",7200.0,7600.0,7200.0,7400.0,846540],["2013-12-20",7400.0,7700.0,7400.0,7400.0,686530],["2013-12-23",7600.0,7600.0,7400.0,7400.0,326480],["2013-12-24",7400.0,7400.0,7200.0,7300.0,327840],["2013-12-25",7200.0,7300.0,7200.0,7200.0,157930],["2013-12-26",7200.0,7300.0,7200.0,7200.0,222400],["2013-12-27",7300.0,7400.0,7000.0,7000.0,437530],["2013-12-30",7100.0,7100.0,6800.0,6900.0,574930],["2013-12-31",7000.0,7100.0,6900.0,7100.0,253390],["2014-01-02",7200.0,7200.0,6900.0,7000.0,406180],["2014-01-03",7000.0,7100.0,6900.0,7100.0,192520],["2014-01-06",7200.0,7300.0,7000.0,7200.0,441530],["2014-01-07",7200.0,7300.0,7100.0,7100.0,367610],["2014-01-08",7100.0,7200.0,7000.0,7100.0,254310],["2014-01-09",7200.0,7200.0,7000.0,7100.0,275760],["2014-01-10",7100.0,7300.0,7000.0,7100.0,702010],["2014-01-13",7100.0,7200.0,7000.0,7100.0,340040],["2014-01-14",7100.0,7100.0,6700.0,6900.0,701510],["2014-01-15",6900.0,7100.0,6800.0,6900.0,687540],["2014-01-16",6900.0,6900.0,6700.0,6800.0,338170],["2014-01-17",6800.0,6900.0,6600.0,6600.0,546710],["2014-01-20",6600.0,6600.0,6300.0,6400.0,485180],["2014-01-21",6300.0,6700.0,6300.0,6600.0,333940],["2014-01-22",6600.0,6800.0,6400.0,6500.0,648890],["2014-01-23",6500.0,6600.0,6400.0,6500.0,214790],["2014-01-24",6500.0,6600.0,6400.0,6500.0,260390],["2014-01-27",6500.0,6700.0,6500.0,6700.0,248490],["2014-02-06",6800.0,6900.0,6700.0,6800.0,352150],["2014-02-07",6800.0,6900.0,6700.0,6800.0,466130],["2014-02-10",6800.0,7100.0,6800.0,7100.0,947780],["2014-02-11",7100.0,7200.0,6900.0,7000.0,1081580],["2014-02-12",7000.0,7200.0,7000.0,7100.0,604520],["2014-02-13",7100.0,7200.0,7000.0,7100.0,340560],["2014-02-14",7100.0,7500.0,7100.0,7400.0,1374930],["2014-02-17",7500.0,7500.0,7300.0,7300.0,818260],["2014-02-18",7300.0,7400.0,7300.0,7400.0,727420],["2014-02-19",7400.0,7800.0,7300.0,7700.0,1172440],["2014-02-20",7700.0,7800.0,7200.0,7300.0,1319980],["2014-02-21",7300.0,7300.0,7100.0,7100.0,469230],["2014-02-24",7200.0,7300.0,7100.0,7200.0,712320],["2014-02-25",7300.0,7500.0,7200.0,7400.0,661550],["2014-02-26",7400.0,7500.0,7300.0,7400.0,235590],["2014-02-27",7300.0,7800.0,7300.0,7400.0,1404610],["2014-02-28",7400.0,7600.0,7300.0,7400.0,467160],["2014-03-03",7500.0,7500.0,7200.0,7300.0,717190],["2014-03-04",7200.0,7200.0,7000.0,7200.0,662890],["2014-03-05",7300.0,7400.0,7200.0,7400.0,555860],["2014-03-06",7200.0,7400.0,7200.0,7400.0,382180],["2014-03-07",7400.0,7700.0,7400.0,7600.0,1563620],["2014-03-10",7800.0,8100.0,7800.0,8100.0,1492660],["2014-03-11",8600.0,8600.0,8500.0,8600.0,2504750],["2014-03-12",8700.0,9000.0,8400.0,8600.0,1957910],["2014-03-13",8500.0,8700.0,8400.0,8700.0,1036840],["2014-03-14",8700.0,8900.0,8500.0,8600.0,1292070],["2014-03-17",8700.0,9200.0,8700.0,9100.0,1819870],["2014-03-18",9100.0,9200.0,8900.0,8900.0,1094570],["2014-03-19",8900.0,9400.0,8800.0,9300.0,1188400],["2014-03-20",9400.0,9400.0,8800.0,8900.0,1223590],["2014-03-21",8900.0,9500.0,8900.0,9500.0,1674680],["2014-03-24",9600.0,10000.0,9600.0,9700.0,1489780],["2014-03-25",9800.0,9800.0,9200.0,9300.0,1545800],["2014-03-26",9400.0,9400.0,8700.0,8800.0,1700960],["2014-03-27",8700.0,8800.0,8400.0,8400.0,981700],["2014-03-28",8600.0,8800.0,8500.0,8600.0,776530],["2014-03-31",8600.0,8900.0,8600.0,8600.0,486770],["2014-04-01",8600.0,8600.0,8000.0,8000.0,926810],["2014-04-02",8200.0,8300.0,7600.0,7900.0,742500],["2014-04-03",8000.0,8400.0,8000.0,8300.0,323240],["2014-04-04",8400.0,8400.0,8000.0,8100.0,219180],["2014-04-07",8100.0,8300.0,8100.0,8200.0,505030],["2014-04-08",8200.0,8600.0,8200.0,8400.0,1039800],["2014-04-10",8500.0,8700.0,8500.0,8500.0,751190],["2014-04-11",8500.0,8500.0,8300.0,8400.0,606310],["2014-04-14",8400.0,8400.0,8200.0,8200.0,330800],["2014-04-15",8300.0,8300.0,7900.0,7900.0,794200],["2014-04-16",7900.0,7900.0,7400.0,7500.0,851250],["2014-04-17",7700.0,7900.0,7600.0,7700.0,327620],["2014-04-18",7600.0,7700.0,7200.0,7200.0,819210],["2014-04-21",7100.0,7200.0,6700.0,6900.0,720990],["2014-04-22",6800.0,7300.0,6800.0,7300.0,722920],["2014-04-23",7300.0,7300.0,7000.0,7200.0,173490],["2014-04-24",7200.0,7200.0,7000.0,7100.0,361390],["2014-04-25",7100.0,7200.0,6800.0,6800.0,484830],["2014-04-28",7000.0,7000.0,6500.0,6500.0,595660],["2014-04-29",6600.0,6900.0,6600.0,6900.0,612960],["2014-05-05",6900.0,6900.0,6600.0,6700.0,350250],["2014-05-06",6600.0,6700.0,6300.0,6500.0,683530],["2014-05-07",6700.0,6700.0,6500.0,6500.0,187490],["2014-05-08",6400.0,6400.0,6100.0,6100.0,742800],["2014-05-09",6000.0,6300.0,6000.0,6100.0,481680],["2014-05-12",6000.0,6000.0,5700.0,5700.0,422760],["2014-05-13",5500.0,5600.0,5400.0,5400.0,274590],["2014-05-14",5200.0,5700.0,5100.0,5600.0,765930],["2014-05-15",5500.0,5800.0,5400.0,5500.0,388950],["2014-05-16",5300.0,5800.0,5300.0,5700.0,644140],["2014-05-19",5700.0,6000.0,5500.0,5900.0,596550],["2014-05-20",5900.0,6300.0,5800.0,6300.0,550920],["2014-05-21",6300.0,6700.0,6200.0,6600.0,718630],["2014-05-22",6500.0,6700.0,6300.0,6300.0,793730],["2014-05-23",6100.0,6300.0,6000.0,6200.0,414420],["2014-05-26",6000.0,6400.0,6000.0,6400.0,166860],["2014-05-27",6300.0,6600.0,6300.0,6600.0,722650],["2014-05-28",6600.0,6700.0,6400.0,6400.0,546370],["2014-05-29",6500.0,6500.0,6100.0,6200.0,459070],["2014-05-30",6300.0,6300.0,6100.0,6100.0,311350],["2014-06-02",6100.0,6200.0,5800.0,5800.0,473970],["2014-06-03",5800.0,6000.0,5800.0,5800.0,267660],["2014-06-04",5900.0,6000.0,5700.0,5800.0,327640],["2014-06-05",5800.0,6000.0,5800.0,5900.0,79580],["2014-06-06",6000.0,6100.0,5900.0,6100.0,211030],["2014-06-09",6100.0,6400.0,6100.0,6100.0,424920],["2014-06-10",6100.0,6200.0,6000.0,6100.0,136630],["2014-06-11",6000.0,6300.0,6000.0,6200.0,481120],["2014-06-12",6200.0,6300.0,6000.0,6100.0,525410],["2014-06-13",6100.0,6200.0,6000.0,6100.0,146720],["2014-06-16",6200.0,6400.0,6100.0,6400.0,875830],["2014-06-17",6400.0,6500.0,6300.0,6400.0,370970],["2014-06-18",6400.0,6800.0,6400.0,6600.0,979690],["2014-06-19",6400.0,6500.0,6200.0,6400.0,576890],["2014-06-20",6400.0,6500.0,6200.0,6300.0,189460],["2014-06-23",6200.0,6300.0,6100.0,6300.0,327890],["2014-06-24",6100.0,6300.0,6100.0,6300.0,279400],["2014-06-25",6300.0,6400.0,6300.0,6300.0,197990],["2014-06-26",6300.0,6400.0,6200.0,6200.0,216930],["2014-06-27",6300.0,6300.0,6200.0,6200.0,99340],["2014-06-30",6300.0,6400.0,6200.0,6300.0,214630],["2014-07-01",6200.0,6400.0,6200.0,6300.0,284280],["2014-07-02",6300.0,6500.0,6300.0,6400.0,391450],["2014-07-03",6400.0,6700.0,6400.0,6500.0,1057590],["2014-07-04",6500.0,6700.0,6500.0,6600.0,860940],["2014-07-07",6600.0,6800.0,6600.0,6600.0,445900],["2014-07-08",6600.0,6700.0,6500.0,6500.0,522990],["2014-07-09",6500.0,6700.0,6500.0,6700.0,544630],["2014-07-10",6600.0,6900.0,6500.0,6500.0,889960],["2014-07-11",6500.0,6600.0,6400.0,6600.0,317720],["2014-07-14",6500.0,6700.0,6500.0,6500.0,266120],["2014-07-15",6700.0,6700.0,6500.0,6700.0,285080],["2014-07-16",6800.0,7000.0,6600.0,6800.0,1141220],["2014-07-17",6800.0,6800.0,6600.0,6700.0,344660],["2014-07-18",6700.0,6800.0,6600.0,6600.0,466070],["2014-07-21",6500.0,6500.0,6200.0,6300.0,1113080],["2014-07-22",6200.0,6400.0,6200.0,6300.0,218450],["2014-07-23",6300.0,6400.0,6200.0,6200.0,94160],["2014-07-24",6200.0,6400.0,6200.0,6200.0,185460],["2014-07-25",6200.0,6300.0,6100.0,6100.0,289920],["2014-07-28",6100.0,6100.0,5800.0,5900.0,592690],["2014-07-29",5900.0,6000.0,5800.0,5900.0,161230],["2014-07-30",5900.0,6000.0,5900.0,6000.0,84040],["2014-07-31",6000.0,6100.0,5900.0,6000.0,162610],["2014-08-01",6000.0,6000.0,5800.0,6000.0,139570],["2014-08-04",5900.0,6000.0,5800.0,5900.0,114960],["2014-08-05",6000.0,6100.0,5900.0,6000.0,324910],["2014-08-06",6000.0,6200.0,6000.0,6000.0,134750],["2014-08-07",6000.0,6100.0,6000.0,6100.0,121570],["2014-08-08",6200.0,6200.0,6000.0,6100.0,225970],["2014-08-11",6100.0,6100.0,5900.0,6100.0,144870],["2014-08-12",6000.0,6100.0,5900.0,6000.0,210260],["2014-08-13",6000.0,6100.0,5900.0,6000.0,189370],["2014-08-14",6000.0,6100.0,5900.0,6000.0,61690],["2014-08-15",6000.0,6100.0,5900.0,6000.0,156870],["2014-08-18",5900.0,6100.0,5900.0,6000.0,135260],["2014-08-19",6000.0,6300.0,6000.0,6300.0,749830],["2014-08-20",6300.0,6300.0,6100.0,6300.0,182730],["2014-08-21",6200.0,6300.0,6100.0,6100.0,183230],["2014-08-22",6100.0,6300.0,6100.0,6200.0,279930],["2014-08-25",6200.0,6400.0,6200.0,6200.0,487010],["2014-08-26",6200.0,6300.0,6000.0,6000.0,316220],["2014-08-27",6000.0,6200.0,6000.0,6100.0,455140],["2014-08-28",6100.0,6200.0,6000.0,6100.0,314360],["2014-08-29",6200.0,6500.0,6200.0,6500.0,1569450],["2014-09-03",6800.0,6900.0,6700.0,6700.0,934470],["2014-09-04",6600.0,6800.0,6500.0,6600.0,333950],["2014-09-05",6500.0,6600.0,6400.0,6500.0,528680],["2014-09-08",6500.0,6600.0,6300.0,6300.0,636470],["2014-09-09",6300.0,6300.0,6000.0,6100.0,770030],["2014-09-10",6100.0,6200.0,5900.0,6100.0,418980],["2014-09-11",6200.0,6300.0,6000.0,6300.0,259110],["2014-09-12",6300.0,6400.0,6200.0,6300.0,501400],["2014-09-15",6300.0,6300.0,6100.0,6100.0,614430],["2014-09-16",6100.0,6100.0,6000.0,6100.0,483400],["2014-09-17",6100.0,6200.0,6000.0,6100.0,283560],["2014-09-18",6000.0,6200.0,5900.0,6000.0,743170],["2014-09-19",6000.0,6100.0,5900.0,6000.0,272640],["2014-09-22",6000.0,6100.0,5900.0,5900.0,437380],["2014-09-23",6000.0,6000.0,5800.0,6000.0,402040],["2014-09-24",5900.0,6100.0,5900.0,6000.0,292860],["2014-09-25",6100.0,6100.0,5900.0,6000.0,294870],["2014-09-26",6000.0,6100.0,5900.0,6000.0,184200],["2014-09-29",6000.0,6100.0,5900.0,5900.0,317010],["2014-09-30",6000.0,6100.0,5800.0,6000.0,526040],["2014-10-01",6100.0,6400.0,6100.0,6300.0,779560],["2014-10-02",6300.0,6400.0,6200.0,6200.0,558930],["2014-10-03",6200.0,6300.0,6100.0,6200.0,284510],["2014-10-06",6200.0,6300.0,6100.0,6200.0,718020],["2014-10-07",6300.0,6600.0,6300.0,6600.0,2147740],["2014-10-08",6700.0,6800.0,6600.0,6700.0,960630],["2014-10-09",6800.0,6800.0,6400.0,6400.0,532180],["2014-10-10",6400.0,6400.0,6200.0,6300.0,570180],["2014-10-13",6300.0,6400.0,6100.0,6300.0,380300],["2014-10-14",6300.0,6400.0,6100.0,6100.0,467550],["2014-10-15",6100.0,6200.0,6000.0,6100.0,753140],["2014-10-16",6000.0,6200.0,5900.0,6000.0,625130],["2014-10-17",6000.0,6000.0,5800.0,6000.0,584280],["2014-10-20",6000.0,6100.0,5900.0,6000.0,184440],["2014-10-21",5900.0,6000.0,5900.0,5900.0,269380],["2014-10-22",5900.0,6000.0,5900.0,5900.0,109270],["2014-10-23",5900.0,6000.0,5800.0,5800.0,274830],["2014-10-24",5800.0,6000.0,5700.0,5900.0,385070],["2014-10-27",5900.0,5900.0,5600.0,5600.0,141780],["2014-10-28",5600.0,5800.0,5600.0,5600.0,198960],["2014-10-29",5800.0,5900.0,5800.0,5900.0,183460],["2014-10-30",6100.0,6100.0,5900.0,5900.0,401370],["2014-10-31",5900.0,6100.0,5900.0,6000.0,173990],["2014-11-03",6100.0,6100.0,5900.0,6000.0,129360],["2014-11-04",5900.0,6100.0,5800.0,5900.0,251570],["2014-11-05",5900.0,6000.0,5700.0,5800.0,277820],["2014-11-06",5800.0,6000.0,5800.0,6000.0,93190],["2014-11-07",5900.0,6000.0,5900.0,6000.0,214090],["2014-11-10",6000.0,6000.0,5800.0,5900.0,114560],["2014-11-11",5800.0,6000.0,5800.0,5900.0,63430],["2014-11-12",5900.0,6000.0,5800.0,5900.0,167390],["2014-11-13",5900.0,6000.0,5800.0,5800.0,148100],["2014-11-14",5800.0,5900.0,5700.0,5700.0,173120],["2014-11-17",5900.0,5900.0,5800.0,5800.0,30330],["2014-11-18",5800.0,5900.0,5800.0,5900.0,100290],["2014-11-19",5800.0,5800.0,5700.0,5700.0,91120],["2014-11-20",5800.0,5900.0,5700.0,5800.0,274370],["2014-11-21",5900.0,5900.0,5700.0,5700.0,74750],["2014-11-24",5700.0,5700.0,5600.0,5600.0,212240],["2014-11-25",5700.0,5800.0,5600.0,5800.0,139260],["2014-11-26",5800.0,5800.0,5600.0,5600.0,248010],["2014-11-27",5700.0,5700.0,5600.0,5700.0,279640],["2014-11-28",5700.0,5800.0,5600.0,5700.0,96960],["2014-12-01",5700.0,5800.0,5600.0,5700.0,312440],["2014-12-02",5700.0,5800.0,5600.0,5600.0,231390],["2014-12-03",5800.0,5800.0,5600.0,5700.0,157360],["2014-12-04",5800.0,5800.0,5600.0,5700.0,207240],["2014-12-05",5600.0,5800.0,5600.0,5600.0,138460],["2014-12-08",5600.0,5700.0,5600.0,5600.0,147460],["2014-12-09",5600.0,5700.0,5400.0,5500.0,564300],["2014-12-10",5500.0,5600.0,5400.0,5600.0,355850],["2014-12-11",5500.0,5600.0,5500.0,5500.0,177110],["2014-12-12",5500.0,5600.0,5500.0,5600.0,110170],["2014-12-15",5700.0,5900.0,5700.0,5800.0,794680],["2014-12-16",5700.0,5800.0,5500.0,5700.0,405200],["2014-12-17",5700.0,5800.0,5400.0,5500.0,511610],["2014-12-18",5600.0,5600.0,5400.0,5500.0,419460],["2014-12-19",5500.0,5500.0,5300.0,5300.0,128140],["2014-12-22",5300.0,5400.0,5200.0,5300.0,233490],["2014-12-23",5300.0,5500.0,5200.0,5300.0,228380],["2014-12-24",5400.0,5500.0,5300.0,5300.0,72180],["2014-12-25",5300.0,5400.0,5200.0,5200.0,286490],["2014-12-26",5200.0,5200.0,5000.0,5200.0,170450],["2014-12-29",5100.0,5200.0,4900.0,4900.0,293460],["2014-12-30",5000.0,5100.0,4800.0,4900.0,211080],["2014-12-31",5000.0,5200.0,5000.0,5200.0,174320],["2015-01-05",5200.0,5300.0,5200.0,5300.0,136660],["2015-01-06",5200.0,5300.0,5100.0,5300.0,241110],["2015-01-07",5200.0,5300.0,5100.0,5200.0,148830],["2015-01-08",5200.0,5300.0,5000.0,5100.0,156800],["2015-01-09",5200.0,5300.0,5100.0,5300.0,306510],["2015-01-12",5300.0,5300.0,5000.0,5200.0,368970],["2015-01-13",5100.0,5200.0,5100.0,5100.0,141130],["2015-01-14",5100.0,5200.0,5000.0,5200.0,560720],["2015-01-15",5100.0,5200.0,5000.0,5100.0,123870],["2015-01-16",5100.0,5200.0,5100.0,5200.0,102660],["2015-01-19",5200.0,5300.0,5100.0,5200.0,123910],["2015-01-20",5100.0,5200.0,5100.0,5200.0,163840],["2015-01-21",5200.0,5300.0,5100.0,5200.0,200700],["2015-01-22",5200.0,5200.0,5100.0,5200.0,65360],["2015-01-23",5200.0,5300.0,5100.0,5200.0,160230],["2015-01-26",5200.0,5300.0,5100.0,5100.0,230970],["2015-01-27",5200.0,5200.0,4900.0,5000.0,343770],["2015-01-28",5000.0,5100.0,5000.0,5100.0,70680],["2015-01-29",5000.0,5100.0,5000.0,5000.0,77800],["2015-01-30",5000.0,5000.0,4800.0,4800.0,181830],["2015-02-02",4800.0,4900.0,4700.0,4700.0,155250],["2015-02-03",4700.0,4700.0,4500.0,4500.0,108600],["2015-02-04",4600.0,4700.0,4500.0,4500.0,65820],["2015-02-05",4600.0,4700.0,4600.0,4700.0,56990],["2015-02-06",4700.0,4700.0,4600.0,4700.0,16220],["2015-02-09",4600.0,4700.0,4600.0,4600.0,34040],["2015-02-10",4600.0,4700.0,4400.0,4600.0,82930],["2015-02-11",4500.0,4500.0,4300.0,4300.0,582210],["2015-02-12",4000.0,4200.0,4000.0,4000.0,911530],["2015-02-13",3900.0,4000.0,3900.0,4000.0,471820],["2015-02-24",3800.0,3900.0,3800.0,3800.0,519020],["2015-02-25",3800.0,3900.0,3700.0,3900.0,180840],["2015-02-26",3900.0,3900.0,3700.0,3900.0,87280],["2015-02-27",3800.0,3900.0,3700.0,3800.0,137570],["2015-03-02",3900.0,4000.0,3800.0,3900.0,126900],["2015-03-03",3900.0,4100.0,3900.0,4100.0,531410],["2015-03-04",4200.0,4300.0,4100.0,4200.0,201940],["2015-03-05",4100.0,4100.0,4000.0,4100.0,125470],["2015-03-06",4000.0,4100.0,3900.0,4000.0,189270],["2015-03-09",3900.0,4000.0,3900.0,3900.0,38370],["2015-03-10",3900.0,4000.0,3800.0,3900.0,119220],["2015-03-11",3900.0,4000.0,3800.0,3900.0,131430],["2015-03-12",4000.0,4000.0,3800.0,4000.0,327620],["2015-03-13",3900.0,4000.0,3800.0,3800.0,191700],["2015-03-16",3900.0,3900.0,3800.0,3900.0,48440],["2015-03-17",3800.0,3900.0,3800.0,3900.0,34060],["2015-03-18",3900.0,3900.0,3800.0,3800.0,55000],["2015-03-19",3900.0,3900.0,3700.0,3800.0,23410],["2015-03-20",3900.0,3900.0,3700.0,3900.0,79290],["2015-03-23",3900.0,3900.0,3700.0,3700.0,47460],["2015-03-24",3700.0,3700.0,3500.0,3600.0,45000],["2015-03-25",3700.0,3700.0,3600.0,3600.0,85290],["2015-03-26",3500.0,3700.0,3500.0,3600.0,99660],["2015-03-27",3600.0,3700.0,3400.0,3400.0,119650],["2015-03-30",3500.0,3500.0,3300.0,3300.0,100700],["2015-03-31",3300.0,3400.0,3200.0,3400.0,77650],["2015-04-01",3300.0,3300.0,3200.0,3200.0,258480],["2015-04-02",3000.0,3100.0,3000.0,3000.0,592970],["2015-04-03",3000.0,3100.0,2900.0,3000.0,216340],["2015-04-06",3000.0,3100.0,2900.0,3000.0,122710],["2015-04-07",2900.0,3000.0,2800.0,2900.0,157820],["2015-04-08",2800.0,2900.0,2700.0,2700.0,252430],["2015-04-09",2600.0,2700.0,2600.0,2600.0,704360],["2015-04-10",2600.0,2700.0,2500.0,2700.0,473750],["2015-04-13",2800.0,2800.0,2800.0,2800.0,90040],["2015-04-14",2900.0,2900.0,2800.0,2800.0,450260],["2015-04-15",2700.0,2800.0,2700.0,2700.0,212840],["2015-04-16",2600.0,2700.0,2600.0,2700.0,271690],["2015-04-17",2600.0,2800.0,2600.0,2700.0,278080],["2015-04-20",2700.0,2700.0,2600.0,2600.0,209300],["2015-04-21",2600.0,2700.0,2500.0,2500.0,123330],["2015-04-22",2500.0,2600.0,2400.0,2600.0,107030],["2015-04-23",2600.0,2600.0,2500.0,2600.0,144310],["2015-04-24",2500.0,2600.0,2500.0,2500.0,113850],["2015-04-27",2500.0,2500.0,2400.0,2500.0,156430],["2015-05-04",2500.0,2500.0,2400.0,2400.0,34090],["2015-05-05",2300.0,2300.0,2300.0,2300.0,244160],["2015-05-06",2200.0,2200.0,2200.0,2200.0,172600],["2015-05-07",2100.0,2200.0,2100.0,2100.0,198320],["2015-05-08",2000.0,2200.0,2000.0,2200.0,164290],["2015-05-11",2200.0,2200.0,2100.0,2100.0,52330],["2015-05-12",2100.0,2100.0,2000.0,2100.0,714770],["2015-05-13",2000.0,2200.0,2000.0,2200.0,389660],["2015-05-14",2200.0,2300.0,2100.0,2100.0,131370],["2015-05-15",2100.0,2200.0,2000.0,2000.0,411290],["2015-05-18",2000.0,2000.0,1900.0,2000.0,410180],["2015-05-19",1900.0,2100.0,1900.0,2000.0,243410],["2015-05-20",2000.0,2100.0,2000.0,2100.0,342250],["2015-05-21",2100.0,2200.0,2000.0,2100.0,164430],["2015-05-22",2100.0,2200.0,2100.0,2200.0,342890],["2015-05-25",2300.0,2300.0,2300.0,2300.0,80080],["2015-05-26",2400.0,2400.0,2400.0,2400.0,63540],["2015-05-27",2500.0,2500.0,2300.0,2400.0,573870],["2015-05-28",2400.0,2500.0,2300.0,2400.0,190490],["2015-05-29",2400.0,2500.0,2300.0,2400.0,314390],["2015-06-01",2400.0,2400.0,2300.0,2300.0,266690],["2015-06-02",2300.0,2300.0,2200.0,2200.0,140290],["2015-06-03",2200.0,2300.0,2200.0,2300.0,315680],["2015-06-04",2300.0,2400.0,2200.0,2300.0,85470],["2015-06-05",2300.0,2400.0,2300.0,2300.0,76790],["2015-06-08",2400.0,2400.0,2300.0,2400.0,600070],["2015-06-09",2400.0,2400.0,2300.0,2300.0,212460],["2015-06-10",2300.0,2400.0,2300.0,2400.0,62690],["2015-06-11",2300.0,2400.0,2300.0,2400.0,127310],["2015-06-12",2300.0,2400.0,2300.0,2300.0,242040],["2015-06-15",2300.0,2400.0,2200.0,2400.0,351750],["2015-06-16",2500.0,2500.0,2300.0,2300.0,79250],["2015-06-17",2300.0,2400.0,2300.0,2400.0,234830],["2015-06-18",2400.0,2500.0,2300.0,2300.0,203920],["2015-06-19",2400.0,2400.0,2400.0,2400.0,231310],["2015-06-22",2400.0,2500.0,2400.0,2500.0,438370],["2015-06-23",2600.0,2600.0,2600.0,2600.0,530780],["2015-06-24",2700.0,2700.0,2700.0,2700.0,540530],["2015-06-25",2600.0,2600.0,2600.0,2600.0,75570],["2015-06-26",2500.0,2500.0,2500.0,2500.0,39380],["2015-06-29",2400.0,2400.0,2400.0,2400.0,39540],["2015-06-30",2300.0,2400.0,2300.0,2300.0,685040],["2015-07-01",2300.0,2400.0,2300.0,2400.0,246450],["2015-07-02",2500.0,2500.0,2400.0,2500.0,256330],["2015-07-03",2500.0,2500.0,2400.0,2500.0,168690],["2015-07-06",2400.0,2600.0,2400.0,2400.0,281830],["2015-07-07",2400.0,2400.0,2300.0,2300.0,99730],["2015-07-08",2400.0,2400.0,2300.0,2400.0,115010],["2015-07-09",2300.0,2500.0,2300.0,2400.0,289080],["2015-07-10",2300.0,2500.0,2300.0,2400.0,57590],["2015-07-13",2400.0,2400.0,2300.0,2400.0,22300],["2015-07-14",2300.0,2400.0,2300.0,2400.0,113870],["2015-07-15",2400.0,2400.0,2300.0,2400.0,104120],["2015-07-16",2300.0,2400.0,2300.0,2400.0,28620],["2015-07-17",2300.0,2400.0,2300.0,2400.0,26930],["2015-07-20",2400.0,2400.0,2300.0,2400.0,28160],["2015-07-21",2300.0,2400.0,2300.0,2300.0,78570],["2015-07-22",2400.0,2400.0,2200.0,2400.0,78480],["2015-07-23",2300.0,2400.0,2300.0,2400.0,48270],["2015-07-24",2300.0,2400.0,2300.0,2300.0,31920],["2015-07-27",2200.0,2400.0,2200.0,2300.0,20120],["2015-07-28",2300.0,2300.0,2200.0,2200.0,18000],["2015-07-29",2300.0,2300.0,2300.0,2300.0,35330],["2015-07-30",2400.0,2400.0,2300.0,2300.0,43530],["2015-07-31",2300.0,2400.0,2300.0,2400.0,148310],["2015-08-03",2400.0,2400.0,2300.0,2300.0,27530],["2015-08-04",2200.0,2300.0,2200.0,2300.0,40390],["2015-08-05",2300.0,2300.0,2200.0,2300.0,28280],["2015-08-06",2200.0,2300.0,2200.0,2300.0,34590],["2015-08-07",2200.0,2300.0,2200.0,2200.0,6020],["2015-08-10",2300.0,2300.0,2100.0,2100.0,39480],["2015-08-11",2100.0,2200.0,2100.0,2100.0,65490],["2015-08-12",2100.0,2100.0,2100.0,2100.0,15790],["2015-08-13",2100.0,2100.0,2000.0,2000.0,117800],["2015-08-14",2000.0,2100.0,2000.0,2000.0,29220],["2015-08-17",1900.0,2000.0,1900.0,1900.0,127780],["2015-08-18",2000.0,2000.0,1900.0,2000.0,115400],["2015-08-19",2000.0,2000.0,1900.0,2000.0,42400],["2015-08-20",1900.0,2000.0,1900.0,2000.0,21270],["2015-08-21",1900.0,2000.0,1900.0,2000.0,200000],["2015-08-24",1900.0,1900.0,1900.0,1900.0,62320],["2015-08-25",1800.0,1900.0,1800.0,1900.0,31290],["2015-08-26",1900.0,2000.0,1800.0,1900.0,86950],["2015-08-27",2000.0,2000.0,1800.0,1900.0,8310],["2015-08-28",1900.0,2000.0,1800.0,2000.0,145720],["2015-08-31",2000.0,2000.0,1900.0,2000.0,29460],["2015-09-01",1900.0,2000.0,1900.0,2000.0,32210],["2015-09-03",1900.0,2000.0,1900.0,1900.0,23650],["2015-09-04",1900.0,1900.0,1800.0,1900.0,37940],["2015-09-07",1900.0,1900.0,1800.0,1800.0,15290],["2015-09-08",1900.0,1900.0,1800.0,1900.0,28450],["2015-09-09",1900.0,1900.0,1900.0,1900.0,51160],["2015-09-10",1900.0,1900.0,1900.0,1900.0,2010],["2015-09-11",1900.0,1900.0,1800.0,1900.0,16960],["2015-09-14",1800.0,1900.0,1800.0,1900.0,38280],["2015-09-15",1800.0,1900.0,1800.0,1900.0,54650],["2015-09-16",1800.0,2000.0,1800.0,2000.0,80180],["2015-09-17",2000.0,2100.0,2000.0,2000.0,46660],["2015-09-18",2000.0,2100.0,1900.0,2100.0,47250],["2015-09-21",2000.0,2100.0,2000.0,2100.0,22370],["2015-09-22",2000.0,2100.0,2000.0,2100.0,11780],["2015-09-23",2000.0,2100.0,2000.0,2100.0,10210],["2015-09-24",2000.0,2000.0,2000.0,2000.0,2440],["2015-09-25",1900.0,2000.0,1900.0,2000.0,13410],["2015-09-28",2000.0,2000.0,1900.0,1900.0,19240],["2015-09-29",1900.0,1900.0,1900.0,1900.0,550],["2015-09-30",1900.0,2000.0,1900.0,2000.0,5020],["2015-10-01",1900.0,2000.0,1900.0,2000.0,400],["2015-10-02",2000.0,2000.0,1900.0,1900.0,5400],["2015-10-05",1900.0,2000.0,1800.0,1900.0,24700],["2015-10-06",1900.0,1900.0,1800.0,1900.0,47200],["2015-10-07",1900.0,2000.0,1900.0,2000.0,32420],["2015-10-08",1900.0,2000.0,1900.0,2000.0,14530],["2015-10-09",1900.0,2000.0,1900.0,1900.0,17060],["2015-10-12",1900.0,1900.0,1800.0,1900.0,10380],["2015-10-13",1900.0,1900.0,1800.0,1800.0,34430],["2015-10-14",1800.0,1900.0,1700.0,1900.0,114780],["2015-10-15",1900.0,1900.0,1800.0,1800.0,35290],["2015-10-16",1800.0,1900.0,1800.0,1900.0,11950],["2015-10-19",1900.0,1900.0,1800.0,1800.0,20840],["2015-10-20",1900.0,1900.0,1800.0,1900.0,32330],["2015-10-21",1800.0,1900.0,1800.0,1900.0,36420],["2015-10-22",1800.0,1900.0,1800.0,1800.0,1320],["2015-10-23",1900.0,1900.0,1800.0,1800.0,6520],["2015-10-26",1800.0,1900.0,1800.0,1800.0,1210],["2015-10-27",1900.0,1900.0,1700.0,1800.0,42370],["2015-10-28",1800.0,1800.0,1800.0,1800.0,2560],["2015-10-29",1700.0,1800.0,1700.0,1800.0,54510],["2015-10-30",1800.0,1900.0,1700.0,1800.0,25950],["2015-11-02",1900.0,1900.0,1800.0,1900.0,71790],["2015-11-03",1900.0,1900.0,1800.0,1900.0,1830],["2015-11-04",1800.0,1900.0,1800.0,1800.0,14100],["2015-11-05",1800.0,1900.0,1800.0,1900.0,163170],["2015-11-06",2000.0,2000.0,2000.0,2000.0,88320],["2015-11-09",2100.0,2100.0,2100.0,2100.0,32390],["2015-11-10",2200.0,2200.0,2100.0,2100.0,343530],["2015-11-11",2000.0,2100.0,2000.0,2000.0,37250],["2015-11-12",2000.0,2100.0,1900.0,2000.0,169770],["2015-11-13",1900.0,2000.0,1900.0,1900.0,124960],["2015-11-16",1900.0,2000.0,1900.0,2000.0,99300],["2015-11-17",2000.0,2100.0,2000.0,2100.0,471480],["2015-11-18",2100.0,2100.0,2000.0,2100.0,153010],["2015-11-19",2100.0,2100.0,2000.0,2100.0,174590],["2015-11-20",2000.0,2200.0,2000.0,2100.0,108860],["2015-11-23",2200.0,2200.0,2100.0,2200.0,74450],["2015-11-24",2200.0,2200.0,2100.0,2100.0,156170],["2015-11-25",2200.0,2200.0,2000.0,2200.0,125130],["2015-11-26",2100.0,2200.0,2100.0,2100.0,47080],["2015-11-27",2200.0,2200.0,2000.0,2000.0,70650],["2015-11-30",2100.0,2100.0,1900.0,2000.0,50710],["2015-12-01",2000.0,2100.0,1900.0,1900.0,110900],["2015-12-02",2000.0,2000.0,1900.0,1900.0,21210],["2015-12-03",1900.0,2000.0,1800.0,1800.0,20610],["2015-12-04",1900.0,1900.0,1800.0,1800.0,19600],["2015-12-07",1900.0,1900.0,1800.0,1800.0,19900],["2015-12-08",1900.0,1900.0,1800.0,1800.0,145320],["2015-12-09",1900.0,1900.0,1800.0,1900.0,49790],["2015-12-10",2000.0,2000.0,1800.0,1800.0,4400],["2015-12-11",1900.0,1900.0,1800.0,1800.0,43610],["2015-12-14",1900.0,1900.0,1900.0,1900.0,67900],["2015-12-15",2000.0,2000.0,1800.0,1800.0,28980],["2015-12-16",1900.0,1900.0,1800.0,1800.0,183850],["2015-12-17",1900.0,1900.0,1800.0,1800.0,16010],["2015-12-18",1900.0,1900.0,1800.0,1800.0,35250],["2015-12-21",1900.0,1900.0,1800.0,1900.0,144530],["2015-12-22",1900.0,2000.0,1800.0,1800.0,15240],["2015-12-23",1900.0,1900.0,1900.0,1900.0,99940],["2015-12-24",1900.0,2000.0,1800.0,1800.0,35860],["2015-12-25",1900.0,1900.0,1900.0,1900.0,61750],["2015-12-28",2000.0,2000.0,1800.0,1800.0,22560],["2015-12-29",1900.0,1900.0,1800.0,1900.0,124240],["2015-12-30",2000.0,2000.0,2000.0,2000.0,114190],["2015-12-31",2100.0,2100.0,2100.0,2100.0,37840],["2016-01-04",2200.0,2200.0,2200.0,2200.0,310190],["2016-01-05",2300.0,2300.0,2100.0,2100.0,144120],["2016-01-06",2000.0,2200.0,2000.0,2000.0,51980],["2016-01-07",2000.0,2100.0,1900.0,2100.0,346900],["2016-01-08",2200.0,2200.0,2000.0,2000.0,64180],["2016-01-11",2000.0,2100.0,1900.0,1900.0,73380],["2016-01-12",1900.0,2000.0,1900.0,2000.0,141790],["2016-01-13",2100.0,2100.0,2100.0,2100.0,198450],["2016-01-14",2100.0,2200.0,2000.0,2000.0,116370],["2016-01-15",2100.0,2100.0,1900.0,1900.0,80120],["2016-01-18",1900.0,1900.0,1900.0,1900.0,81280],["2016-01-19",1900.0,2000.0,1800.0,2000.0,120710],["2016-01-20",2100.0,2100.0,1900.0,1900.0,46010],["2016-01-21",2000.0,2000.0,1900.0,1900.0,4290],["2016-01-22",1900.0,1900.0,1800.0,1900.0,63370],["2016-01-25",2000.0,2000.0,1800.0,1900.0,10380],["2016-01-26",1900.0,1900.0,1900.0,1900.0,22330],["2016-01-27",2000.0,2000.0,1900.0,1900.0,25640],["2016-01-28",1900.0,1900.0,1800.0,1900.0,103640],["2016-01-29",1900.0,1900.0,1800.0,1900.0,3100],["2016-02-01",1800.0,1900.0,1800.0,1800.0,66930],["2016-02-02",1800.0,1800.0,1700.0,1800.0,42360],["2016-02-03",1800.0,1800.0,1700.0,1700.0,29040],["2016-02-04",1800.0,1800.0,1800.0,1800.0,58710],["2016-02-05",1900.0,1900.0,1800.0,1800.0,220780],["2016-02-15",1900.0,1900.0,1900.0,1900.0,84290],["2016-02-16",1900.0,2000.0,1900.0,2000.0,168030],["2016-02-17",2000.0,2100.0,2000.0,2000.0,237580],["2016-02-18",2100.0,2100.0,2100.0,2100.0,135350],["2016-02-19",2200.0,2200.0,2200.0,2200.0,319550],["2016-02-22",2300.0,2300.0,2300.0,2300.0,98540],["2016-02-23",2400.0,2400.0,2300.0,2400.0,247320],["2016-02-24",2400.0,2500.0,2300.0,2300.0,323640],["2016-02-25",2300.0,2400.0,2300.0,2300.0,332430],["2016-02-26",2400.0,2400.0,2400.0,2400.0,61800],["2016-02-29",2500.0,2500.0,2400.0,2500.0,138510],["2016-03-01",2500.0,2600.0,2500.0,2600.0,164640],["2016-03-02",2600.0,2600.0,2500.0,2500.0,254000],["2016-03-03",2400.0,2500.0,2400.0,2400.0,216350],["2016-03-04",2300.0,2500.0,2300.0,2400.0,774450],["2016-03-07",2300.0,2500.0,2300.0,2500.0,207840],["2016-03-08",2600.0,2600.0,2600.0,2600.0,141570],["2016-03-09",2700.0,2700.0,2600.0,2700.0,546690],["2016-03-10",2800.0,2800.0,2800.0,2800.0,222730],["2016-03-11",2900.0,2900.0,2900.0,2900.0,258950],["2016-03-14",3000.0,3100.0,3000.0,3100.0,264790],["2016-03-15",3100.0,3300.0,3000.0,3200.0,333060],["2016-03-16",3100.0,3200.0,3000.0,3000.0,381970],["2016-03-17",3000.0,3100.0,2900.0,3000.0,269010],["2016-03-18",3000.0,3200.0,3000.0,3200.0,353940],["2016-03-21",3400.0,3400.0,3400.0,3400.0,96450],["2016-03-22",3600.0,3600.0,3500.0,3600.0,819050],["2016-03-23",3800.0,3800.0,3700.0,3700.0,816880],["2016-03-24",3700.0,3800.0,3500.0,3600.0,648550],["2016-03-25",3600.0,3800.0,3500.0,3800.0,512210],["2016-03-28",4000.0,4000.0,4000.0,4000.0,298290],["2016-03-29",4200.0,4200.0,4200.0,4200.0,169910],["2016-03-30",4400.0,4400.0,4100.0,4400.0,1421670],["2016-03-31",4200.0,4300.0,4100.0,4100.0,642350],["2016-04-01",3900.0,3900.0,3900.0,3900.0,189220],["2016-04-04",3700.0,3700.0,3700.0,3700.0,40740],["2016-04-05",3500.0,3500.0,3500.0,3500.0,247140],["2016-04-06",3500.0,3600.0,3300.0,3500.0,1401620],["2016-04-07",3700.0,3700.0,3400.0,3600.0,369210],["2016-04-08",3400.0,3500.0,3400.0,3400.0,234930],["2016-04-11",3200.0,3500.0,3200.0,3500.0,995560],["2016-04-12",3500.0,3600.0,3300.0,3300.0,271580],["2016-04-13",3100.0,3300.0,3100.0,3100.0,165400],["2016-04-14",2900.0,3100.0,2900.0,2900.0,583940],["2016-04-15",2900.0,3100.0,2800.0,3100.0,234260],["2016-04-19",3200.0,3200.0,2900.0,2900.0,290450],["2016-04-20",2900.0,3000.0,2700.0,2700.0,227860],["2016-04-21",2700.0,2800.0,2700.0,2800.0,55070],["2016-04-22",2900.0,2900.0,2800.0,2900.0,172780],["2016-04-25",2900.0,2900.0,2700.0,2700.0,239960],["2016-04-26",2600.0,2600.0,2600.0,2600.0,104530],["2016-04-27",2600.0,2600.0,2500.0,2500.0,384180],["2016-04-28",2500.0,2600.0,2500.0,2600.0,48960],["2016-04-29",2700.0,2700.0,2700.0,2700.0,61080],["2016-05-04",2700.0,2800.0,2600.0,2800.0,265060],["2016-05-05",2800.0,2800.0,2700.0,2700.0,211340],["2016-05-06",2600.0,2800.0,2600.0,2700.0,137410],["2016-05-09",2800.0,2800.0,2600.0,2600.0,111830],["2016-05-10",2500.0,2600.0,2500.0,2500.0,134640],["2016-05-11",2400.0,2600.0,2400.0,2500.0,64830],["2016-05-12",2500.0,2600.0,2500.0,2600.0,64070],["2016-05-13",2600.0,2600.0,2500.0,2600.0,32870],["2016-05-16",2500.0,2500.0,2500.0,2500.0,83670],["2016-05-17",2500.0,2600.0,2400.0,2400.0,124550],["2016-05-18",2500.0,2500.0,2500.0,2500.0,126450],["2016-05-19",2500.0,2500.0,2400.0,2400.0,95340],["2016-05-20",2500.0,2500.0,2400.0,2400.0,60910],["2016-05-23",2400.0,2500.0,2400.0,2400.0,37000],["2016-05-24",2400.0,2500.0,2400.0,2400.0,57910],["2016-05-25",2400.0,2400.0,2300.0,2400.0,160430],["2016-05-26",2400.0,2400.0,2300.0,2300.0,306640],["2016-05-27",2300.0,2400.0,2300.0,2400.0,224340],["2016-05-30",2500.0,2500.0,2500.0,2500.0,1530210],["2016-05-31",2600.0,2600.0,2600.0,2600.0,84190],["2016-06-01",2700.0,2700.0,2700.0,2700.0,51470],["2016-06-02",2800.0,2800.0,2800.0,2800.0,45160],["2016-06-03",2900.0,2900.0,2900.0,2900.0,135390],["2016-06-06",3000.0,3000.0,2800.0,2800.0,696110],["2016-06-07",2800.0,2900.0,2800.0,2900.0,267180],["2016-06-08",2900.0,3000.0,2800.0,2900.0,184340],["2016-06-09",2900.0,2900.0,2800.0,2800.0,134280],["2016-06-10",2700.0,2800.0,2700.0,2700.0,193900],["2016-06-13",2600.0,2700.0,2600.0,2600.0,177030],["2016-06-14",2600.0,2700.0,2500.0,2700.0,53030],["2016-06-15",2800.0,2800.0,2700.0,2700.0,140570],["2016-06-16",2700.0,2800.0,2600.0,2600.0,168130],["2016-06-17",2600.0,2600.0,2500.0,2500.0,164560],["2016-06-20",2600.0,2600.0,2400.0,2400.0,109250],["2016-06-21",2400.0,2500.0,2300.0,2400.0,212740],["2016-06-22",2300.0,2400.0,2300.0,2400.0,94210],["2016-06-23",2400.0,2500.0,2300.0,2300.0,151210],["2016-06-24",2300.0,2400.0,2200.0,2200.0,190110],["2016-06-27",2200.0,2300.0,2100.0,2100.0,181390],["2016-06-28",2200.0,2200.0,2100.0,2200.0,47400],["2016-06-29",2300.0,2300.0,2300.0,2300.0,84880],["2016-06-30",2400.0,2400.0,2300.0,2300.0,148860],["2016-07-01",2300.0,2300.0,2200.0,2200.0,110800],["2016-07-04",2100.0,2300.0,2100.0,2200.0,70690],["2016-07-05",2200.0,2300.0,2100.0,2200.0,61450],["2016-07-06",2200.0,2200.0,2100.0,2200.0,160470],["2016-07-07",2100.0,2300.0,2100.0,2100.0,149760],["2016-07-08",2200.0,2200.0,2000.0,2000.0,51400],["2016-07-11",2100.0,2100.0,2000.0,2000.0,44030],["2016-07-12",2100.0,2100.0,2000.0,2000.0,41890],["2016-07-13",2000.0,2000.0,1900.0,2000.0,100080],["2016-07-14",1900.0,2100.0,1900.0,2100.0,175480],["2016-07-15",2000.0,2100.0,2000.0,2100.0,18360],["2016-07-18",2100.0,2100.0,2000.0,2000.0,25380],["2016-07-19",2000.0,2000.0,1900.0,1900.0,22590],["2016-07-20",2000.0,2000.0,1900.0,2000.0,49030],["2016-07-21",2000.0,2000.0,1900.0,1900.0,160250],["2016-07-22",1900.0,2000.0,1900.0,2000.0,24130],["2016-07-25",2000.0,2000.0,1900.0,2000.0,15070],["2016-07-26",2000.0,2000.0,1900.0,1900.0,31260],["2016-07-27",1900.0,1900.0,1800.0,1800.0,43480],["2016-07-28",1900.0,1900.0,1700.0,1700.0,61540],["2016-07-29",1700.0,1800.0,1700.0,1800.0,121040],["2016-08-01",1700.0,1800.0,1700.0,1800.0,57180],["2016-08-02",1700.0,1800.0,1700.0,1700.0,69930],["2016-08-03",1700.0,1800.0,1700.0,1800.0,170040],["2016-08-04",1800.0,1800.0,1700.0,1700.0,92950],["2016-08-05",1700.0,1800.0,1700.0,1800.0,131970],["2016-08-08",1800.0,1900.0,1700.0,1700.0,136600],["2016-08-09",1800.0,1800.0,1600.0,1800.0,24860],["2016-08-10",1700.0,1800.0,1700.0,1800.0,13920],["2016-08-11",1800.0,1800.0,1700.0,1800.0,66440],["2016-08-12",1800.0,1800.0,1700.0,1700.0,52480],["2016-08-15",1700.0,1700.0,1600.0,1700.0,2500],["2016-08-16",1700.0,1800.0,1700.0,1700.0,23370],["2016-08-17",1700.0,1800.0,1700.0,1800.0,25580],["2016-08-18",1800.0,1800.0,1700.0,1700.0,75180],["2016-08-19",1700.0,1800.0,1600.0,1800.0,16430],["2016-08-22",1700.0,1800.0,1700.0,1800.0,12410],["2016-08-23",1700.0,1800.0,1700.0,1700.0,5860],["2016-08-24",1700.0,1800.0,1600.0,1700.0,15520],["2016-08-25",1700.0,1700.0,1600.0,1700.0,1150],["2016-08-26",1700.0,1700.0,1600.0,1700.0,29120],["2016-08-29",1700.0,1700.0,1600.0,1700.0,132130],["2016-08-30",1600.0,1700.0,1600.0,1700.0,49410],["2016-08-31",1600.0,1700.0,1600.0,1600.0,13790],["2016-09-01",1600.0,1600.0,1500.0,1500.0,67510],["2016-09-05",1500.0,1600.0,1400.0,1400.0,123680],["2016-09-06",1300.0,1500.0,1300.0,1500.0,141560],["2016-09-07",1600.0,1600.0,1500.0,1600.0,97670],["2016-09-08",1600.0,1600.0,1500.0,1600.0,43880],["2016-09-09",1600.0,1600.0,1500.0,1600.0,40100],["2016-09-12",1500.0,1510.0,1490.0,1490.0,19980],["2016-09-13",1500.0,1500.0,1400.0,1410.0,14080],["2016-09-14",1480.0,1490.0,1410.0,1410.0,19600],["2016-09-15",1400.0,1430.0,1380.0,1400.0,19890],["2016-09-16",1360.0,1390.0,1330.0,1390.0,18380],["2016-09-19",1400.0,1430.0,1390.0,1400.0,21880],["2016-09-20",1400.0,1410.0,1380.0,1380.0,31320],["2016-09-21",1380.0,1410.0,1360.0,1370.0,22040],["2016-09-22",1340.0,1390.0,1340.0,1360.0,33500],["2016-09-23",1360.0,1400.0,1360.0,1370.0,15570],["2016-09-26",1370.0,1400.0,1370.0,1370.0,47070],["2016-09-27",1420.0,1420.0,1380.0,1410.0,32410],["2016-09-28",1470.0,1490.0,1460.0,1480.0,51030],["2016-09-29",1460.0,1490.0,1400.0,1410.0,39170],["2016-09-30",1410.0,1410.0,1340.0,1390.0,28220],["2016-10-03",1370.0,1400.0,1300.0,1400.0,57400],["2016-10-04",1400.0,1400.0,1310.0,1390.0,43040],["2016-10-05",1350.0,1350.0,1300.0,1330.0,68160],["2016-10-06",1350.0,1350.0,1270.0,1320.0,3620],["2016-10-07",1330.0,1330.0,1270.0,1290.0,7290],["2016-10-10",1350.0,1350.0,1290.0,1290.0,30780],["2016-10-11",1290.0,1310.0,1280.0,1300.0,6240],["2016-10-12",1300.0,1330.0,1300.0,1330.0,6410],["2016-10-13",1300.0,1400.0,1300.0,1390.0,24930],["2016-10-14",1390.0,1390.0,1350.0,1360.0,29300],["2016-10-17",1390.0,1390.0,1320.0,1380.0,60],["2016-10-18",1380.0,1380.0,1300.0,1370.0,8860],["2016-10-19",1330.0,1330.0,1280.0,1300.0,104780],["2016-10-20",1280.0,1290.0,1210.0,1270.0,60680],["2016-10-21",1270.0,1270.0,1270.0,1270.0,29120],["2016-10-24",1270.0,1270.0,1230.0,1260.0,160],["2016-10-25",1210.0,1230.0,1210.0,1210.0,14470],["2016-10-26",1230.0,1290.0,1230.0,1280.0,26320],["2016-10-27",1290.0,1290.0,1290.0,1290.0,1210],["2016-10-28",1290.0,1290.0,1220.0,1290.0,29800],["2016-10-31",1230.0,1310.0,1220.0,1310.0,16930],["2016-11-01",1300.0,1300.0,1270.0,1290.0,15200],["2016-11-02",1230.0,1310.0,1230.0,1290.0,16750],["2016-11-03",1260.0,1310.0,1260.0,1290.0,21270],["2016-11-04",1300.0,1380.0,1300.0,1380.0,72320],["2016-11-07",1410.0,1470.0,1380.0,1470.0,51690],["2016-11-08",1570.0,1570.0,1450.0,1470.0,117150],["2016-11-09",1470.0,1520.0,1370.0,1470.0,16780],["2016-11-10",1480.0,1570.0,1460.0,1570.0,129600],["2016-11-11",1660.0,1670.0,1660.0,1670.0,164610],["2016-11-14",1780.0,1780.0,1750.0,1780.0,139200],["2016-11-15",1900.0,1900.0,1900.0,1900.0,120220],["2016-11-16",2030.0,2030.0,2030.0,2030.0,30450],["2016-11-17",2170.0,2170.0,1890.0,1890.0,367700],["2016-11-18",1760.0,1950.0,1760.0,1760.0,202670],["2016-11-21",1760.0,1880.0,1760.0,1880.0,91230],["2016-11-22",2010.0,2010.0,1920.0,2010.0,167550],["2016-11-23",2100.0,2150.0,1970.0,2100.0,208120],["2016-11-24",2100.0,2150.0,1960.0,2090.0,184620],["2016-11-25",1980.0,2090.0,1950.0,1950.0,76800],["2016-11-28",1850.0,1870.0,1820.0,1820.0,143530],["2016-11-29",1810.0,1900.0,1700.0,1700.0,148390],["2016-11-30",1620.0,1810.0,1620.0,1810.0,172640],["2016-12-01",1890.0,1900.0,1720.0,1800.0,40380],["2016-12-02",1710.0,1780.0,1680.0,1680.0,160460],["2016-12-05",1690.0,1690.0,1570.0,1630.0,69360],["2016-12-06",1650.0,1740.0,1650.0,1740.0,59890],["2016-12-07",1750.0,1820.0,1660.0,1740.0,5550],["2016-12-08",1740.0,1740.0,1620.0,1620.0,60710],["2016-12-09",1620.0,1730.0,1610.0,1730.0,79490],["2016-12-12",1790.0,1790.0,1610.0,1610.0,30260],["2016-12-13",1520.0,1680.0,1500.0,1680.0,31070],["2016-12-14",1750.0,1750.0,1570.0,1580.0,33260],["2016-12-15",1500.0,1650.0,1470.0,1520.0,65510],["2016-12-16",1430.0,1600.0,1430.0,1470.0,39250],["2016-12-19",1570.0,1570.0,1500.0,1500.0,31290],["2016-12-20",1450.0,1540.0,1450.0,1540.0,2680],["2016-12-21",1540.0,1630.0,1530.0,1610.0,49350],["2016-12-22",1620.0,1680.0,1620.0,1680.0,20],["2016-12-23",1680.0,1680.0,1570.0,1580.0,7050],["2016-12-26",1640.0,1640.0,1500.0,1500.0,3510],["2016-12-27",1600.0,1600.0,1470.0,1590.0,3590],["2016-12-28",1610.0,1610.0,1500.0,1590.0,50],["2016-12-29",1590.0,1600.0,1500.0,1550.0,10560],["2016-12-30",1470.0,1590.0,1470.0,1590.0,7310],["2017-01-03",1590.0,1590.0,1500.0,1580.0,1520],["2017-01-04",1570.0,1580.0,1550.0,1580.0,840],["2017-01-05",1580.0,1580.0,1500.0,1500.0,540],["2017-01-06",1500.0,1500.0,1400.0,1480.0,37700],["2017-01-09",1470.0,1560.0,1410.0,1460.0,3840],["2017-01-10",1420.0,1490.0,1400.0,1490.0,6730],["2017-01-11",1420.0,1440.0,1390.0,1440.0,64340],["2017-01-12",1440.0,1440.0,1360.0,1440.0,4410],["2017-01-13",1370.0,1400.0,1340.0,1390.0,57140],["2017-01-16",1390.0,1390.0,1330.0,1390.0,13010],["2017-01-17",1390.0,1440.0,1390.0,1440.0,40760],["2017-01-18",1450.0,1450.0,1360.0,1360.0,2220],["2017-01-19",1430.0,1430.0,1390.0,1390.0,5630],["2017-01-20",1390.0,1410.0,1380.0,1410.0,5020],["2017-01-23",1410.0,1410.0,1350.0,1380.0,4800],["2017-01-24",1380.0,1430.0,1380.0,1420.0,9260],["2017-01-25",1420.0,1430.0,1420.0,1430.0,15640],["2017-02-02",1470.0,1480.0,1400.0,1400.0,7270],["2017-02-03",1400.0,1490.0,1400.0,1480.0,1320],["2017-02-06",1480.0,1570.0,1410.0,1570.0,30290],["2017-02-07",1570.0,1570.0,1490.0,1490.0,15940],["2017-02-08",1410.0,1470.0,1400.0,1460.0,46570],["2017-02-09",1460.0,1530.0,1450.0,1520.0,7050],["2017-02-10",1550.0,1550.0,1420.0,1430.0,16480],["2017-02-13",1440.0,1440.0,1400.0,1430.0,14030],["2017-02-14",1410.0,1460.0,1400.0,1430.0,66160],["2017-02-15",1410.0,1490.0,1400.0,1400.0,9110],["2017-02-16",1390.0,1450.0,1380.0,1430.0,42180],["2017-02-17",1440.0,1440.0,1390.0,1430.0,56720],["2017-02-20",1390.0,1430.0,1370.0,1400.0,57330],["2017-02-21",1380.0,1480.0,1380.0,1480.0,156740],["2017-02-22",1580.0,1580.0,1480.0,1480.0,127450],["2017-02-23",1420.0,1480.0,1420.0,1430.0,35540],["2017-02-24",1430.0,1480.0,1430.0,1460.0,38060],["2017-02-27",1410.0,1460.0,1400.0,1410.0,41910],["2017-02-28",1440.0,1450.0,1410.0,1430.0,41970],["2017-03-01",1440.0,1470.0,1360.0,1390.0,77990],["2017-03-02",1390.0,1390.0,1360.0,1360.0,94950],["2017-03-03",1360.0,1390.0,1350.0,1370.0,61090],["2017-03-06",1360.0,1370.0,1350.0,1360.0,84080],["2017-03-07",1360.0,1380.0,1320.0,1380.0,22680],["2017-03-08",1350.0,1380.0,1350.0,1360.0,31030],["2017-03-09",1350.0,1370.0,1350.0,1360.0,41490],["2017-03-10",1360.0,1380.0,1350.0,1380.0,16930],["2017-03-13",1350.0,1360.0,1320.0,1360.0,69010],["2017-03-14",1360.0,1360.0,1310.0,1330.0,488180],["2017-03-15",1350.0,1360.0,1310.0,1310.0,30600],["2017-03-16",1310.0,1320.0,1300.0,1320.0,500250],["2017-03-17",1320.0,1350.0,1320.0,1320.0,50680],["2017-03-20",1350.0,1350.0,1300.0,1310.0,29890],["2017-03-21",1320.0,1330.0,1320.0,1320.0,14130],["2017-03-22",1290.0,1320.0,1290.0,1320.0,81480],["2017-03-23",1320.0,1320.0,1300.0,1310.0,57850],["2017-03-24",1300.0,1310.0,1290.0,1290.0,32310],["2017-03-27",1300.0,1340.0,1280.0,1310.0,28900],["2017-03-28",1320.0,1320.0,1290.0,1290.0,58050],["2017-03-29",1290.0,1320.0,1280.0,1310.0,77190],["2017-03-30",1310.0,1330.0,1300.0,1300.0,30290],["2017-03-31",1330.0,1330.0,1290.0,1310.0,2980],["2017-04-03",1310.0,1310.0,1290.0,1300.0,27930],["2017-04-04",1320.0,1320.0,1270.0,1270.0,24220],["2017-04-05",1270.0,1320.0,1270.0,1290.0,30750],["2017-04-07",1270.0,1270.0,1200.0,1200.0,233000],["2017-04-10",1150.0,1210.0,1120.0,1120.0,155910],["2017-04-11",1120.0,1190.0,1110.0,1190.0,143450],["2017-04-12",1250.0,1270.0,1190.0,1270.0,245900],["2017-04-13",1260.0,1280.0,1190.0,1210.0,44820],["2017-04-14",1140.0,1140.0,1130.0,1130.0,35900],["2017-04-17",1130.0,1130.0,1060.0,1060.0,117580],["2017-04-18",1000.0,1000.0,990.0,990.0,149170],["2017-04-19",990.0,1050.0,990.0,1010.0,47580],["2017-04-20",1070.0,1070.0,1000.0,1000.0,32800],["2017-04-21",1000.0,1000.0,970.0,1000.0,23880],["2017-04-24",1000.0,1000.0,930.0,930.0,67560],["2017-04-25",880.0,960.0,880.0,950.0,6570],["2017-04-26",960.0,980.0,900.0,920.0,14110],["2017-04-27",970.0,970.0,960.0,960.0,9790],["2017-04-28",960.0,960.0,940.0,960.0,41960],["2017-05-03",1020.0,1020.0,920.0,920.0,5810],["2017-05-04",910.0,930.0,910.0,920.0,28170],["2017-05-05",960.0,960.0,910.0,940.0,34830],["2017-05-08",950.0,950.0,930.0,930.0,46510],["2017-05-09",920.0,940.0,890.0,940.0,35540],["2017-05-10",940.0,940.0,900.0,940.0,6640],["2017-05-11",910.0,930.0,900.0,930.0,70930],["2017-05-12",900.0,900.0,870.0,890.0,46160],["2017-05-15",870.0,900.0,870.0,900.0,178160],["2017-05-16",900.0,960.0,900.0,960.0,200070],["2017-05-17",990.0,1000.0,960.0,960.0,30290],["2017-05-18",960.0,960.0,900.0,910.0,82730],["2017-05-19",870.0,930.0,870.0,910.0,41300],["2017-05-22",900.0,910.0,890.0,900.0,100790],["2017-05-23",920.0,920.0,900.0,920.0,20680],["2017-05-24",930.0,930.0,900.0,920.0,61090],["2017-05-25",930.0,930.0,900.0,920.0,22300],["2017-05-26",920.0,930.0,900.0,930.0,39210],["2017-05-29",940.0,990.0,940.0,990.0,199090],["2017-05-30",1050.0,1050.0,960.0,980.0,59310],["2017-05-31",980.0,1000.0,960.0,1000.0,9650],["2017-06-01",1070.0,1070.0,970.0,1000.0,5040],["2017-06-02",1060.0,1070.0,1000.0,1030.0,230860],["2017-06-05",1100.0,1100.0,1090.0,1100.0,174440],["2017-06-06",1170.0,1170.0,1120.0,1170.0,677980],["2017-06-07",1250.0,1250.0,1170.0,1250.0,887750],["2017-06-08",1330.0,1330.0,1250.0,1330.0,485060],["2017-06-09",1330.0,1330.0,1240.0,1240.0,245420],["2017-06-12",1240.0,1240.0,1160.0,1160.0,283710],["2017-06-13",1080.0,1240.0,1080.0,1230.0,243720],["2017-06-14",1170.0,1230.0,1170.0,1200.0,70810],["2017-06-15",1200.0,1200.0,1120.0,1120.0,89490],["2017-06-16",1160.0,1160.0,1070.0,1070.0,69040],["2017-06-19",1060.0,1140.0,1060.0,1140.0,908600],["2017-06-20",1170.0,1170.0,1150.0,1160.0,23530],["2017-06-21",1100.0,1160.0,1080.0,1140.0,106310],["2017-06-22",1080.0,1170.0,1080.0,1150.0,83010],["2017-06-23",1180.0,1180.0,1070.0,1110.0,89970],["2017-06-26",1080.0,1110.0,1040.0,1040.0,327610],["2017-06-27",1040.0,1040.0,1010.0,1040.0,72600],["2017-06-28",1040.0,1090.0,1040.0,1040.0,28340],["2017-06-29",1030.0,1080.0,1030.0,1070.0,150190],["2017-06-30",1020.0,1060.0,1020.0,1050.0,95570],["2017-07-03",1080.0,1080.0,1030.0,1050.0,132050],["2017-07-04",1020.0,1060.0,1020.0,1050.0,54550],["2017-07-05",1120.0,1120.0,1060.0,1120.0,476080],["2017-07-06",1160.0,1190.0,1160.0,1190.0,214750],["2017-07-07",1200.0,1270.0,1200.0,1270.0,799130],["2017-07-10",1280.0,1330.0,1190.0,1200.0,466050],["2017-07-11",1200.0,1230.0,1130.0,1150.0,108670],["2017-07-12",1230.0,1230.0,1190.0,1190.0,377260],["2017-07-13",1240.0,1240.0,1150.0,1180.0,55970],["2017-07-14",1260.0,1260.0,1140.0,1190.0,135250],["2017-07-17",1190.0,1210.0,1130.0,1210.0,70450],["2017-07-18",1150.0,1190.0,1130.0,1130.0,77640],["2017-07-19",1190.0,1190.0,1120.0,1160.0,43480],["2017-07-20",1180.0,1180.0,1090.0,1110.0,157450],["2017-07-21",1100.0,1160.0,1100.0,1120.0,33690],["2017-07-24",1140.0,1140.0,1080.0,1080.0,84780],["2017-07-25",1080.0,1140.0,1080.0,1140.0,83230],["2017-07-26",1170.0,1170.0,1110.0,1140.0,70680],["2017-07-27",1110.0,1140.0,1110.0,1110.0,19300],["2017-07-28",1080.0,1120.0,1080.0,1100.0,39920],["2017-07-31",1160.0,1170.0,1160.0,1170.0,833870],["2017-08-01",1180.0,1250.0,1180.0,1250.0,284880],["2017-08-02",1330.0,1330.0,1300.0,1330.0,992440],["2017-08-03",1420.0,1420.0,1330.0,1420.0,367460],["2017-08-04",1510.0,1510.0,1500.0,1510.0,157140],["2017-08-07",1610.0,1610.0,1410.0,1410.0,1089160],["2017-08-08",1350.0,1430.0,1320.0,1330.0,628070],["2017-08-09",1330.0,1420.0,1330.0,1420.0,253280],["2017-08-10",1460.0,1510.0,1370.0,1410.0,119410],["2017-08-11",1410.0,1410.0,1320.0,1380.0,309470],["2017-08-14",1380.0,1380.0,1300.0,1330.0,73490],["2017-08-15",1370.0,1370.0,1280.0,1330.0,102310],["2017-08-16",1280.0,1310.0,1240.0,1240.0,285320],["2017-08-17",1310.0,1310.0,1170.0,1170.0,88400],["2017-08-18",1160.0,1240.0,1160.0,1230.0,119960],["2017-08-21",1300.0,1300.0,1230.0,1250.0,115520],["2017-08-22",1250.0,1310.0,1240.0,1280.0,53860],["2017-08-23",1280.0,1280.0,1230.0,1230.0,22920],["2017-08-24",1240.0,1270.0,1200.0,1210.0,154790],["2017-08-25",1290.0,1290.0,1180.0,1200.0,67740],["2017-08-28",1180.0,1240.0,1180.0,1200.0,64490],["2017-08-29",1220.0,1220.0,1180.0,1180.0,91100],["2017-08-30",1220.0,1220.0,1180.0,1180.0,56700],["2017-08-31",1200.0,1200.0,1140.0,1190.0,68570],["2017-09-01",1190.0,1200.0,1140.0,1160.0,29470],["2017-09-05",1180.0,1180.0,1150.0,1150.0,17680],["2017-09-06",1140.0,1190.0,1140.0,1180.0,125140],["2017-09-07",1200.0,1200.0,1160.0,1190.0,14950],["2017-09-08",1210.0,1210.0,1160.0,1160.0,16660],["2017-09-11",1180.0,1180.0,1160.0,1160.0,380420],["2017-09-12",1160.0,1190.0,1120.0,1170.0,104880],["2017-09-13",1150.0,1160.0,1130.0,1140.0,53080],["2017-09-14",1160.0,1180.0,1160.0,1170.0,264650],["2017-09-15",1170.0,1170.0,1150.0,1160.0,101640],["2017-09-18",1190.0,1220.0,1170.0,1190.0,159860],["2017-09-19",1230.0,1230.0,1140.0,1200.0,35070],["2017-09-20",1200.0,1230.0,1170.0,1200.0,38650],["2017-09-21",1140.0,1220.0,1140.0,1200.0,47440],["2017-09-22",1210.0,1220.0,1190.0,1220.0,34710],["2017-09-25",1220.0,1220.0,1150.0,1210.0,101690],["2017-09-26",1200.0,1200.0,1160.0,1190.0,25620],["2017-09-27",1190.0,1190.0,1150.0,1180.0,91620],["2017-09-28",1190.0,1190.0,1150.0,1190.0,38590],["2017-09-29",1140.0,1190.0,1140.0,1190.0,19770],["2017-10-02",1150.0,1180.0,1150.0,1180.0,15680],["2017-10-03",1180.0,1180.0,1100.0,1110.0,154960],["2017-10-04",1170.0,1170.0,1110.0,1140.0,99690],["2017-10-05",1160.0,1180.0,1150.0,1160.0,59070],["2017-10-06",1180.0,1190.0,1140.0,1170.0,86870],["2017-10-09",1180.0,1180.0,1160.0,1160.0,4710],["2017-10-10",1170.0,1170.0,1130.0,1160.0,23540],["2017-10-11",1160.0,1170.0,1140.0,1140.0,12050],["2017-10-12",1120.0,1150.0,1120.0,1130.0,17830],["2017-10-13",1160.0,1170.0,1100.0,1150.0,60340],["2017-10-16",1120.0,1140.0,1110.0,1140.0,47440],["2017-10-17",1150.0,1200.0,1150.0,1180.0,197020],["2017-10-18",1220.0,1220.0,1130.0,1130.0,14560],["2017-10-19",1120.0,1160.0,1120.0,1130.0,82990],["2017-10-20",1150.0,1150.0,1120.0,1150.0,2520],["2017-10-23",1130.0,1140.0,1120.0,1140.0,21030],["2017-10-24",1080.0,1150.0,1080.0,1140.0,16540],["2017-10-25",1100.0,1140.0,1100.0,1110.0,7270],["2017-10-26",1110.0,1110.0,1040.0,1060.0,210230],["2017-10-27",1090.0,1090.0,1050.0,1050.0,2970],["2017-10-30",1090.0,1090.0,1060.0,1090.0,65100],["2017-10-31",1050.0,1120.0,1030.0,1120.0,100070],["2017-11-01",1060.0,1120.0,1060.0,1110.0,91350],["2017-11-02",1100.0,1130.0,1100.0,1130.0,41730],["2017-11-03",1130.0,1140.0,1080.0,1120.0,9740],["2017-11-06",1120.0,1150.0,1120.0,1140.0,18280],["2017-11-07",1200.0,1200.0,1120.0,1120.0,32830],["2017-11-08",1130.0,1130.0,1050.0,1120.0,69730],["2017-11-09",1130.0,1130.0,1070.0,1130.0,3910],["2017-11-10",1130.0,1130.0,1070.0,1070.0,51120],["2017-11-13",1090.0,1090.0,1000.0,1010.0,118050],["2017-11-14",1010.0,1070.0,1010.0,1050.0,45330],["2017-11-15",1080.0,1080.0,1030.0,1030.0,20700],["2017-11-16",1060.0,1100.0,1060.0,1100.0,103280],["2017-11-17",1030.0,1170.0,1030.0,1090.0,85430],["2017-11-20",1110.0,1110.0,1040.0,1080.0,10300],["2017-11-21",1090.0,1090.0,1030.0,1030.0,24790],["2017-11-22",1070.0,1070.0,1020.0,1050.0,34940],["2017-11-23",1050.0,1050.0,1020.0,1050.0,4770],["2017-11-24",1000.0,1050.0,1000.0,1030.0,41250],["2017-11-27",1030.0,1100.0,1030.0,1100.0,184720],["2017-11-28",1170.0,1170.0,1100.0,1140.0,28500],["2017-11-29",1080.0,1150.0,1070.0,1070.0,17580],["2017-11-30",1130.0,1130.0,1050.0,1130.0,7960],["2017-12-01",1130.0,1160.0,1100.0,1140.0,48960],["2017-12-04",1140.0,1150.0,1100.0,1100.0,2090],["2017-12-05",1050.0,1100.0,1050.0,1060.0,23760],["2017-12-06",1050.0,1100.0,1040.0,1040.0,33220],["2017-12-07",1100.0,1100.0,1040.0,1040.0,10340],["2017-12-08",1040.0,1110.0,1040.0,1100.0,23080],["2017-12-11",1140.0,1140.0,1030.0,1050.0,20910],["2017-12-12",1010.0,1100.0,1010.0,1050.0,49500],["2017-12-13",1050.0,1050.0,1000.0,1050.0,34280],["2017-12-14",1100.0,1100.0,1020.0,1050.0,131920],["2017-12-15",1050.0,1080.0,1030.0,1080.0,22780],["2017-12-18",1100.0,1100.0,1030.0,1070.0,28540],["2017-12-19",1080.0,1080.0,1010.0,1040.0,25830],["2017-12-20",1010.0,1050.0,1000.0,1040.0,48640],["2017-12-21",1000.0,1050.0,1000.0,1040.0,18570],["2017-12-22",1010.0,1040.0,1010.0,1040.0,26230],["2017-12-25",1020.0,1030.0,1010.0,1020.0,26390],["2017-12-26",1000.0,1030.0,980.0,1030.0,18570],["2017-12-27",990.0,1030.0,990.0,1030.0,4280],["2017-12-28",1030.0,1030.0,1000.0,1000.0,17670],["2017-12-29",990.0,1010.0,990.0,1000.0,18350],["2018-01-02",1000.0,1010.0,990.0,1010.0,174000],["2018-01-03",1020.0,1050.0,1020.0,1040.0,79380],["2018-01-04",1000.0,1110.0,1000.0,1110.0,216380],["2018-01-05",1170.0,1180.0,1120.0,1120.0,107540],["2018-01-08",1180.0,1180.0,1050.0,1050.0,98790],["2018-01-09",1000.0,1100.0,990.0,1050.0,343130],["2018-01-10",1050.0,1100.0,980.0,980.0,165750],["2018-01-11",980.0,1040.0,980.0,1040.0,160340],["2018-01-12",1000.0,1040.0,1000.0,1040.0,21170],["2018-01-15",990.0,1030.0,990.0,1010.0,21750],["2018-01-16",1030.0,1030.0,1010.0,1010.0,12010],["2018-01-17",1050.0,1050.0,940.0,1000.0,167990],["2018-01-18",1010.0,1010.0,980.0,1000.0,100010],["2018-01-19",1010.0,1010.0,960.0,990.0,33790],["2018-01-22",960.0,980.0,930.0,930.0,96350],["2018-01-25",960.0,960.0,900.0,930.0,28310],["2018-01-26",930.0,930.0,900.0,930.0,70120],["2018-01-29",940.0,940.0,920.0,920.0,15210],["2018-01-30",920.0,940.0,900.0,900.0,13270],["2018-01-31",910.0,930.0,880.0,900.0,79140],["2018-02-01",900.0,930.0,870.0,900.0,281490],["2018-02-02",920.0,960.0,900.0,960.0,149550],["2018-02-05",960.0,990.0,910.0,950.0,112380],["2018-02-06",970.0,970.0,890.0,890.0,29640],["2018-02-07",900.0,940.0,890.0,940.0,97860],["2018-02-08",930.0,940.0,890.0,900.0,101730],["2018-02-09",910.0,920.0,880.0,900.0,58910],["2018-02-12",960.0,960.0,920.0,950.0,85080],["2018-02-13",950.0,1000.0,930.0,1000.0,152590],["2018-02-21",1020.0,1070.0,1000.0,1070.0,357300],["2018-02-22",1090.0,1130.0,1080.0,1120.0,91580],["2018-02-23",1120.0,1130.0,1050.0,1050.0,223470],["2018-02-26",1100.0,1120.0,980.0,1040.0,242050],["2018-02-27",980.0,1020.0,970.0,1020.0,139830],["2018-02-28",1020.0,1050.0,960.0,1030.0,17040],["2018-03-01",960.0,1000.0,960.0,1000.0,54500],["2018-03-02",940.0,1000.0,940.0,1000.0,16230],["2018-03-05",950.0,990.0,950.0,950.0,17680],["2018-03-06",990.0,990.0,920.0,990.0,22470],["2018-03-07",990.0,990.0,930.0,980.0,27990],["2018-03-08",930.0,980.0,930.0,960.0,3630],["2018-03-09",950.0,990.0,950.0,990.0,5220],["2018-03-12",940.0,960.0,930.0,960.0,10470],["2018-03-13",940.0,980.0,940.0,960.0,5290],["2018-03-14",960.0,960.0,920.0,950.0,16510],["2018-03-15",950.0,960.0,890.0,920.0,153460],["2018-03-16",950.0,970.0,910.0,910.0,44670],["2018-03-19",960.0,960.0,900.0,900.0,45210],["2018-03-20",940.0,940.0,860.0,860.0,56190],["2018-03-21",860.0,900.0,860.0,870.0,41760],["2018-03-22",870.0,900.0,850.0,860.0,77460],["2018-03-23",810.0,870.0,810.0,830.0,3580],["2018-03-26",830.0,880.0,830.0,850.0,25310],["2018-03-27",850.0,880.0,830.0,860.0,37130],["2018-03-28",870.0,870.0,850.0,860.0,22910],["2018-03-29",860.0,890.0,860.0,870.0,32620],["2018-03-30",870.0,880.0,840.0,860.0,12440],["2018-04-02",870.0,870.0,860.0,860.0,1990],["2018-04-03",880.0,880.0,800.0,850.0,99840],["2018-04-04",850.0,850.0,810.0,820.0,46510],["2018-04-05",860.0,870.0,850.0,870.0,62460],["2018-04-06",910.0,920.0,830.0,920.0,201540],["2018-04-09",930.0,930.0,860.0,860.0,54130],["2018-04-10",840.0,870.0,830.0,870.0,3020],["2018-04-11",870.0,870.0,810.0,810.0,189890],["2018-04-12",810.0,830.0,800.0,810.0,46890],["2018-04-13",800.0,800.0,790.0,790.0,43250],["2018-04-16",800.0,800.0,740.0,760.0,132950],["2018-04-17",760.0,760.0,730.0,760.0,2410],["2018-04-18",710.0,750.0,710.0,740.0,51630],["2018-04-19",740.0,740.0,730.0,740.0,55330],["2018-04-20",700.0,730.0,700.0,730.0,42560],["2018-04-23",730.0,730.0,700.0,720.0,24630],["2018-04-24",760.0,760.0,730.0,740.0,10620],["2018-04-26",740.0,760.0,730.0,750.0,12710],["2018-04-27",740.0,780.0,730.0,750.0,8360],["2018-05-02",770.0,770.0,720.0,720.0,16800],["2018-05-03",750.0,750.0,720.0,740.0,4190],["2018-05-04",700.0,720.0,700.0,710.0,22060],["2018-05-07",710.0,750.0,710.0,750.0,18910],["2018-05-08",770.0,800.0,770.0,800.0,109480],["2018-05-09",820.0,820.0,800.0,820.0,3040],["2018-05-10",840.0,840.0,770.0,790.0,5650],["2018-05-11",790.0,790.0,740.0,780.0,38500],["2018-05-14",830.0,830.0,800.0,810.0,9050],["2018-05-15",830.0,830.0,790.0,790.0,6790],["2018-05-16",800.0,810.0,750.0,790.0,27880],["2018-05-17",790.0,800.0,760.0,780.0,14260],["2018-05-18",820.0,820.0,760.0,800.0,2140],["2018-05-21",800.0,800.0,750.0,790.0,16810],["2018-05-22",800.0,800.0,740.0,760.0,13100],["2018-05-23",800.0,800.0,770.0,790.0,320],["2018-05-24",810.0,810.0,740.0,800.0,510],["2018-05-25",800.0,810.0,750.0,750.0,10540],["2018-05-28",790.0,790.0,700.0,730.0,28060],["2018-05-29",730.0,780.0,680.0,770.0,11100],["2018-05-30",730.0,780.0,720.0,780.0,1450],["2018-05-31",780.0,790.0,730.0,770.0,70140],["2018-06-01",790.0,790.0,720.0,770.0,24400],["2018-06-04",770.0,770.0,740.0,770.0,1020],["2018-06-05",740.0,780.0,720.0,750.0,15210],["2018-06-06",730.0,760.0,730.0,730.0,87250],["2018-06-07",730.0,780.0,730.0,780.0,84600],["2018-06-08",800.0,800.0,780.0,800.0,12400],["2018-06-11",790.0,820.0,790.0,810.0,9080],["2018-06-12",800.0,800.0,760.0,790.0,3210],["2018-06-13",750.0,810.0,750.0,790.0,6120],["2018-06-14",750.0,750.0,750.0,750.0,60],["2018-06-15",790.0,790.0,730.0,790.0,400],["2018-06-18",740.0,790.0,740.0,790.0,140],["2018-06-19",750.0,750.0,740.0,740.0,5600],["2018-06-20",780.0,780.0,710.0,710.0,8080],["2018-06-21",750.0,750.0,700.0,740.0,7550],["2018-06-22",760.0,770.0,730.0,750.0,18280],["2018-06-25",760.0,770.0,730.0,730.0,670],["2018-06-26",700.0,780.0,700.0,750.0,390],["2018-06-27",770.0,770.0,720.0,730.0,7760],["2018-06-28",730.0,760.0,720.0,730.0,6700],["2018-06-29",730.0,780.0,720.0,730.0,10380],["2018-07-02",760.0,760.0,730.0,730.0,240],["2018-07-03",750.0,750.0,680.0,680.0,44120],["2018-07-04",720.0,720.0,670.0,680.0,19490],["2018-07-05",720.0,720.0,660.0,700.0,7240],["2018-07-06",700.0,740.0,690.0,690.0,7880],["2018-07-09",700.0,700.0,680.0,700.0,2940],["2018-07-10",700.0,700.0,680.0,700.0,17170],["2018-07-11",740.0,740.0,690.0,700.0,190],["2018-07-12",700.0,740.0,680.0,700.0,10670],["2018-07-13",740.0,740.0,690.0,710.0,10610],["2018-07-16",670.0,730.0,670.0,710.0,11140],["2018-07-17",730.0,730.0,700.0,710.0,15940],["2018-07-18",700.0,740.0,700.0,720.0,2320],["2018-07-19",730.0,730.0,690.0,720.0,10990],["2018-07-20",730.0,730.0,700.0,720.0,6680],["2018-07-23",730.0,770.0,700.0,700.0,13290],["2018-07-24",690.0,740.0,690.0,730.0,23420],["2018-07-25",770.0,770.0,720.0,770.0,7150],["2018-07-26",800.0,800.0,730.0,770.0,10780],["2018-07-27",780.0,780.0,720.0,720.0,100510],["2018-07-30",710.0,750.0,710.0,750.0,18280],["2018-07-31",750.0,750.0,710.0,710.0,43010],["2018-08-01",700.0,750.0,700.0,750.0,10720],["2018-08-02",790.0,790.0,700.0,720.0,9570],["2018-08-03",740.0,740.0,730.0,730.0,8020],["2018-08-06",710.0,740.0,710.0,740.0,83780],["2018-08-07",750.0,770.0,740.0,750.0,32600],["2018-08-08",760.0,760.0,740.0,750.0,64320],["2018-08-09",720.0,760.0,720.0,760.0,186320],["2018-08-10",750.0,750.0,740.0,740.0,13220],["2018-08-13",700.0,790.0,700.0,790.0,26440],["2018-08-14",800.0,800.0,750.0,780.0,13200],["2018-08-15",730.0,780.0,730.0,780.0,20840],["2018-08-16",790.0,800.0,740.0,740.0,11150],["2018-08-17",790.0,790.0,710.0,710.0,10020],["2018-08-20",750.0,750.0,720.0,740.0,53390],["2018-08-21",770.0,770.0,700.0,720.0,11550],["2018-08-22",720.0,760.0,720.0,740.0,7220],["2018-08-23",790.0,790.0,720.0,730.0,30120],["2018-08-24",730.0,750.0,730.0,750.0,2090],["2018-08-27",730.0,740.0,720.0,740.0,8710],["2018-08-28",740.0,740.0,690.0,730.0,8970],["2018-08-29",720.0,740.0,720.0,740.0,3730],["2018-08-30",740.0,750.0,720.0,750.0,70000],["2018-08-31",710.0,750.0,710.0,750.0,20],["2018-09-04",750.0,750.0,730.0,730.0,30440],["2018-09-05",730.0,730.0,700.0,720.0,59010],["2018-09-06",710.0,720.0,700.0,700.0,57010],["2018-09-07",700.0,740.0,700.0,740.0,92760],["2018-09-10",780.0,790.0,780.0,790.0,184620],["2018-09-11",800.0,840.0,780.0,830.0,86120],["2018-09-12",830.0,830.0,780.0,820.0,57520],["2018-09-13",780.0,800.0,770.0,770.0,179220],["2018-09-14",720.0,800.0,720.0,800.0,30960],["2018-09-17",840.0,840.0,780.0,780.0,12900],["2018-09-18",780.0,800.0,740.0,740.0,70400],["2018-09-19",740.0,780.0,740.0,780.0,36110],["2018-09-20",770.0,780.0,750.0,780.0,143990],["2018-09-21",780.0,780.0,770.0,770.0,12000],["2018-09-24",750.0,780.0,740.0,770.0,36170],["2018-09-25",760.0,760.0,750.0,760.0,10060],["2018-09-26",770.0,770.0,750.0,750.0,15120],["2018-09-27",740.0,760.0,740.0,760.0,13510],["2018-09-28",770.0,780.0,760.0,780.0,175460],["2018-10-01",750.0,780.0,740.0,770.0,4730],["2018-10-02",780.0,780.0,760.0,770.0,34810],["2018-10-03",780.0,780.0,720.0,780.0,151610],["2018-10-04",780.0,780.0,750.0,780.0,1330],["2018-10-05",780.0,780.0,740.0,780.0,9540],["2018-10-08",780.0,780.0,740.0,740.0,3650],["2018-10-09",750.0,750.0,700.0,740.0,21320],["2018-10-10",700.0,750.0,700.0,740.0,9740],["2018-10-11",710.0,750.0,700.0,750.0,59630],["2018-10-12",720.0,750.0,710.0,740.0,25020],["2018-10-15",730.0,730.0,700.0,720.0,10940],["2018-10-16",720.0,720.0,710.0,710.0,66160],["2018-10-17",710.0,750.0,710.0,750.0,12420],["2018-10-18",760.0,760.0,730.0,730.0,910],["2018-10-19",750.0,780.0,730.0,770.0,18220],["2018-10-22",740.0,760.0,740.0,760.0,13480],["2018-10-23",760.0,760.0,720.0,720.0,7650],["2018-10-24",740.0,740.0,700.0,740.0,4940],["2018-10-25",720.0,750.0,720.0,750.0,960],["2018-10-26",740.0,750.0,710.0,750.0,160],["2018-10-29",720.0,740.0,700.0,740.0,1070],["2018-10-30",700.0,720.0,700.0,700.0,4330],["2018-10-31",700.0,740.0,700.0,720.0,2960],["2018-11-01",750.0,750.0,700.0,700.0,100],["2018-11-02",700.0,740.0,700.0,700.0,60560],["2018-11-05",700.0,730.0,700.0,730.0,5420],["2018-11-06",740.0,740.0,720.0,740.0,145560],["2018-11-07",730.0,730.0,720.0,730.0,7100],["2018-11-08",780.0,780.0,740.0,770.0,65150],["2018-11-09",720.0,770.0,720.0,770.0,370],["2018-11-12",760.0,760.0,750.0,760.0,7420],["2018-11-13",760.0,760.0,750.0,750.0,1520],["2018-11-14",750.0,750.0,700.0,700.0,37220],["2018-11-15",700.0,740.0,700.0,720.0,12290],["2018-11-16",700.0,710.0,680.0,680.0,12100],["2018-11-19",700.0,720.0,660.0,720.0,46220],["2018-11-20",740.0,740.0,710.0,730.0,1960],["2018-11-21",700.0,730.0,700.0,730.0,1040],["2018-11-22",730.0,730.0,690.0,700.0,540],["2018-11-23",700.0,730.0,690.0,730.0,630],["2018-11-26",700.0,730.0,700.0,730.0,1020],["2018-11-27",720.0,730.0,720.0,730.0,4230],["2018-11-28",730.0,730.0,730.0,730.0,1020],["2018-11-29",730.0,730.0,700.0,700.0,1530],["2018-11-30",700.0,720.0,690.0,690.0,50290],["2018-12-03",710.0,720.0,670.0,720.0,5760],["2018-12-04",720.0,720.0,690.0,700.0,31050],["2018-12-05",700.0,720.0,690.0,720.0,60870],["2018-12-06",680.0,710.0,680.0,710.0,97300],["2018-12-07",700.0,720.0,690.0,690.0,74700],["2018-12-10",720.0,720.0,680.0,710.0,35960],["2018-12-11",700.0,700.0,690.0,690.0,27590],["2018-12-12",680.0,700.0,680.0,700.0,9220],["2018-12-13",690.0,700.0,660.0,700.0,10740],["2018-12-14",690.0,700.0,690.0,700.0,11950],["2018-12-17",700.0,700.0,700.0,700.0,2030],["2018-12-18",700.0,720.0,700.0,720.0,8510],["2018-12-19",710.0,710.0,710.0,710.0,190],["2018-12-20",700.0,700.0,680.0,680.0,39890],["2018-12-21",680.0,680.0,680.0,680.0,10],["2018-12-24",700.0,720.0,700.0,720.0,34840],["2018-12-25",720.0,770.0,670.0,770.0,94930],["2018-12-26",770.0,790.0,720.0,760.0,14350],["2018-12-27",710.0,750.0,710.0,710.0,11730],["2018-12-28",740.0,750.0,670.0,670.0,25270],["2019-01-02",710.0,710.0,630.0,630.0,28190],["2019-01-03",670.0,670.0,650.0,670.0,17860],["2019-01-04",690.0,700.0,690.0,700.0,4930],["2019-01-07",710.0,740.0,680.0,730.0,9440],["2019-01-08",760.0,760.0,680.0,690.0,17790],["2019-01-09",730.0,730.0,650.0,650.0,96400],["2019-01-10",680.0,690.0,610.0,640.0,28250],["2019-01-11",640.0,680.0,620.0,680.0,52220],["2019-01-14",700.0,700.0,640.0,700.0,970],["2019-01-15",660.0,700.0,660.0,690.0,26320],["2019-01-16",650.0,710.0,650.0,710.0,6680],["2019-01-17",670.0,700.0,670.0,700.0,1010],["2019-01-18",700.0,700.0,670.0,700.0,3020],["2019-01-21",700.0,700.0,670.0,670.0,13130],["2019-01-22",680.0,700.0,680.0,690.0,230],["2019-01-23",650.0,690.0,650.0,690.0,1800],["2019-01-24",650.0,650.0,650.0,650.0,9910],["2019-01-25",650.0,690.0,650.0,650.0,10610],["2019-01-28",650.0,650.0,650.0,650.0,12450],["2019-01-29",630.0,680.0,630.0,630.0,19620],["2019-01-30",660.0,660.0,600.0,600.0,23340],["2019-01-31",640.0,640.0,600.0,640.0,9800],["2019-02-01",610.0,670.0,610.0,670.0,8110],["2019-02-11",690.0,700.0,640.0,700.0,2570],["2019-02-12",690.0,700.0,660.0,700.0,3130],["2019-02-13",700.0,730.0,660.0,710.0,44830],["2019-02-14",700.0,710.0,670.0,710.0,510],["2019-02-15",700.0,730.0,700.0,730.0,12100],["2019-02-18",720.0,750.0,720.0,720.0,1420],["2019-02-19",690.0,700.0,670.0,700.0,71270],["2019-02-20",680.0,700.0,670.0,700.0,30320],["2019-02-21",730.0,730.0,670.0,700.0,33820],["2019-02-22",660.0,710.0,660.0,710.0,6520],["2019-02-25",710.0,740.0,680.0,680.0,3700],["2019-02-26",680.0,720.0,680.0,690.0,15830],["2019-02-27",690.0,690.0,680.0,690.0,27000],["2019-02-28",700.0,700.0,670.0,670.0,2110],["2019-03-01",700.0,710.0,670.0,680.0,3650],["2019-03-04",700.0,700.0,690.0,690.0,1500],["2019-03-05",710.0,720.0,690.0,720.0,49760],["2019-03-06",750.0,750.0,690.0,710.0,35960],["2019-03-07",710.0,750.0,710.0,730.0,8380],["2019-03-08",750.0,750.0,730.0,730.0,1130],["2019-03-11",690.0,730.0,690.0,730.0,10050],["2019-03-12",680.0,690.0,680.0,690.0,1680],["2019-03-13",700.0,700.0,670.0,700.0,9190],["2019-03-14",700.0,700.0,680.0,700.0,34950],["2019-03-15",680.0,720.0,680.0,720.0,103630],["2019-03-18",720.0,720.0,700.0,700.0,300],["2019-03-19",740.0,740.0,740.0,740.0,110],["2019-03-20",690.0,770.0,690.0,770.0,42980],["2019-03-21",770.0,790.0,760.0,770.0,22480],["2019-03-22",720.0,780.0,720.0,780.0,10750],["2019-03-25",760.0,800.0,730.0,730.0,2000],["2019-03-26",750.0,770.0,690.0,740.0,29640],["2019-03-27",740.0,790.0,700.0,710.0,5740],["2019-03-28",750.0,750.0,690.0,740.0,10720],["2019-03-29",740.0,740.0,690.0,730.0,710],["2019-04-01",730.0,730.0,680.0,690.0,10510],["2019-04-02",720.0,730.0,670.0,700.0,2110],["2019-04-03",700.0,710.0,680.0,710.0,42120],["2019-04-04",700.0,740.0,680.0,720.0,18300],["2019-04-05",720.0,760.0,680.0,680.0,6910],["2019-04-08",700.0,720.0,690.0,720.0,17770],["2019-04-09",680.0,750.0,670.0,720.0,45870],["2019-04-10",740.0,750.0,730.0,730.0,4960],["2019-04-11",730.0,740.0,680.0,700.0,14130],["2019-04-12",700.0,730.0,700.0,730.0,68140],["2019-04-16",760.0,760.0,690.0,730.0,38040],["2019-04-17",720.0,760.0,690.0,730.0,74070],["2019-04-18",760.0,760.0,690.0,690.0,610],["2019-04-19",730.0,730.0,680.0,730.0,41250],["2019-04-22",730.0,780.0,730.0,780.0,152280],["2019-04-23",790.0,830.0,730.0,810.0,99090],["2019-04-24",810.0,810.0,760.0,810.0,27100],["2019-04-25",790.0,810.0,760.0,800.0,129540],["2019-04-26",850.0,850.0,750.0,800.0,29800],["2019-05-02",800.0,850.0,800.0,840.0,27440],["2019-05-03",860.0,860.0,790.0,790.0,16320],["2019-05-06",780.0,780.0,740.0,740.0,15990],["2019-05-07",740.0,740.0,740.0,740.0,6390],["2019-05-08",740.0,750.0,740.0,740.0,920],["2019-05-09",690.0,740.0,690.0,740.0,39300],["2019-05-10",790.0,790.0,690.0,730.0,38960],["2019-05-13",750.0,780.0,680.0,750.0,18880],["2019-05-14",750.0,750.0,700.0,750.0,6960],["2019-05-15",700.0,800.0,700.0,750.0,12420],["2019-05-16",800.0,800.0,700.0,710.0,25040],["2019-05-17",740.0,750.0,700.0,720.0,23200],["2019-05-20",750.0,750.0,730.0,730.0,80],["2019-05-21",690.0,730.0,680.0,680.0,36960],["2019-05-22",720.0,720.0,680.0,690.0,13460],["2019-05-23",650.0,730.0,650.0,720.0,17470],["2019-05-24",720.0,730.0,670.0,710.0,5300],["2019-05-27",700.0,700.0,690.0,700.0,10840],["2019-05-28",690.0,690.0,660.0,690.0,120650],["2019-05-29",710.0,720.0,710.0,710.0,7190],["2019-05-30",720.0,720.0,670.0,700.0,730],["2019-05-31",680.0,720.0,670.0,710.0,35760],["2019-06-03",670.0,750.0,670.0,740.0,73790],["2019-06-04",750.0,790.0,750.0,780.0,120960],["2019-06-05",790.0,790.0,730.0,730.0,13970],["2019-06-06",740.0,750.0,680.0,690.0,26350],["2019-06-07",670.0,730.0,670.0,690.0,4000],["2019-06-10",730.0,730.0,670.0,720.0,57190],["2019-06-11",710.0,720.0,680.0,690.0,2630],["2019-06-12",670.0,700.0,650.0,700.0,55740],["2019-06-13",690.0,700.0,670.0,670.0,7930],["2019-06-14",670.0,690.0,670.0,690.0,21450],["2019-06-17",690.0,690.0,650.0,680.0,57120],["2019-06-18",680.0,690.0,660.0,690.0,6000],["2019-06-19",690.0,690.0,650.0,650.0,84540],["2019-06-20",680.0,680.0,640.0,670.0,133400],["2019-06-21",670.0,680.0,630.0,630.0,53800],["2019-06-24",630.0,660.0,630.0,660.0,250],["2019-06-25",640.0,660.0,620.0,630.0,4960],["2019-06-26",640.0,640.0,600.0,640.0,4240],["2019-06-27",650.0,660.0,610.0,650.0,8310],["2019-06-28",620.0,640.0,610.0,640.0,6200],["2019-07-01",600.0,640.0,600.0,640.0,32880],["2019-07-02",650.0,680.0,630.0,650.0,15620],["2019-07-03",680.0,680.0,620.0,630.0,2750],["2019-07-04",640.0,640.0,610.0,640.0,58070],["2019-07-05",620.0,650.0,620.0,620.0,16340],["2019-07-08",640.0,640.0,620.0,640.0,3420],["2019-07-09",640.0,640.0,610.0,620.0,8660],["2019-07-10",610.0,630.0,610.0,630.0,3040],["2019-07-11",620.0,630.0,620.0,630.0,6020],["2019-07-12",610.0,640.0,610.0,640.0,1970],["2019-07-15",630.0,640.0,620.0,640.0,10600],["2019-07-16",640.0,640.0,640.0,640.0,0],["2019-07-17",680.0,680.0,610.0,610.0,18100],["2019-07-18",610.0,610.0,580.0,610.0,22800],["2019-07-19",600.0,630.0,600.0,600.0,2520],["2019-07-22",560.0,610.0,560.0,600.0,1030],["2019-07-23",600.0,600.0,580.0,580.0,22050],["2019-07-24",580.0,610.0,580.0,590.0,6530],["2019-07-25",610.0,610.0,600.0,610.0,3120],["2019-07-26",620.0,620.0,600.0,610.0,5870],["2019-07-29",600.0,610.0,600.0,610.0,14700],["2019-07-30",600.0,600.0,570.0,580.0,70850],["2019-07-31",580.0,600.0,580.0,600.0,34100],["2019-08-01",590.0,600.0,590.0,600.0,6370],["2019-08-02",600.0,610.0,590.0,590.0,1490],["2019-08-05",570.0,590.0,570.0,590.0,22340],["2019-08-06",600.0,600.0,580.0,580.0,5530],["2019-08-07",600.0,600.0,580.0,580.0,2630],["2019-08-08",590.0,590.0,590.0,590.0,5430],["2019-08-09",590.0,610.0,570.0,600.0,38720],["2019-08-12",600.0,600.0,600.0,600.0,5230],["2019-08-13",610.0,640.0,610.0,640.0,115090],["2019-08-14",680.0,680.0,620.0,620.0,5450],["2019-08-15",660.0,660.0,620.0,650.0,50960],["2019-08-16",670.0,670.0,650.0,660.0,32500],["2019-08-19",690.0,700.0,650.0,660.0,29890],["2019-08-20",670.0,690.0,660.0,670.0,34040],["2019-08-21",650.0,680.0,630.0,640.0,22470],["2019-08-22",650.0,650.0,610.0,620.0,4900],["2019-08-23",660.0,660.0,610.0,650.0,66640],["2019-08-26",690.0,690.0,620.0,620.0,2230],["2019-08-27",610.0,650.0,610.0,650.0,9970],["2019-08-28",690.0,690.0,620.0,660.0,11650],["2019-08-29",620.0,670.0,620.0,660.0,14670],["2019-08-30",620.0,670.0,620.0,670.0,10560],["2019-09-03",670.0,670.0,670.0,670.0,14620],["2019-09-04",660.0,680.0,660.0,680.0,10270],["2019-09-05",640.0,660.0,640.0,640.0,6570],["2019-09-06",650.0,680.0,650.0,670.0,24740],["2019-09-09",650.0,670.0,640.0,670.0,60670],["2019-09-10",680.0,680.0,630.0,680.0,540],["2019-09-11",680.0,680.0,670.0,680.0,1910],["2019-09-12",680.0,680.0,640.0,640.0,390],["2019-09-13",600.0,670.0,600.0,670.0,3790],["2019-09-16",670.0,670.0,630.0,660.0,5810],["2019-09-17",620.0,650.0,620.0,650.0,11250],["2019-09-18",610.0,620.0,610.0,610.0,106230],["2019-09-19",600.0,650.0,600.0,650.0,10560],["2019-09-20",630.0,650.0,620.0,650.0,1330],["2019-09-23",650.0,660.0,620.0,650.0,27520],["2019-09-24",620.0,640.0,610.0,610.0,35800],["2019-09-25",600.0,650.0,570.0,650.0,2750],["2019-09-26",650.0,650.0,620.0,630.0,10240],["2019-09-27",640.0,640.0,640.0,640.0,1000],["2019-09-30",640.0,640.0,610.0,610.0,20],["2019-10-01",630.0,640.0,610.0,610.0,161190],["2019-10-02",640.0,640.0,600.0,600.0,7890],["2019-10-03",590.0,630.0,590.0,600.0,150],["2019-10-04",630.0,640.0,630.0,640.0,220],["2019-10-07",640.0,680.0,640.0,640.0,5610],["2019-10-08",610.0,680.0,610.0,660.0,560],["2019-10-09",680.0,680.0,680.0,680.0,200],["2019-10-10",660.0,720.0,640.0,720.0,4550],["2019-10-11",720.0,740.0,720.0,740.0,1500],["2019-10-14",750.0,750.0,690.0,740.0,410],["2019-10-15",760.0,760.0,690.0,690.0,370],["2019-10-16",720.0,720.0,650.0,650.0,2870],["2019-10-17",680.0,680.0,610.0,640.0,48540],["2019-10-18",640.0,640.0,600.0,640.0,20270],["2019-10-21",640.0,680.0,600.0,670.0,3070],["2019-10-22",670.0,670.0,630.0,630.0,610],["2019-10-23",670.0,670.0,600.0,650.0,3870],["2019-10-24",650.0,650.0,650.0,650.0,2710],["2019-10-25",650.0,680.0,610.0,650.0,21930],["2019-10-28",610.0,680.0,610.0,610.0,7600],["2019-10-29",600.0,650.0,590.0,600.0,35770],["2019-10-30",620.0,640.0,620.0,640.0,71220],["2019-10-31",680.0,680.0,650.0,650.0,105130],["2019-11-01",690.0,690.0,650.0,660.0,1170],["2019-11-04",630.0,690.0,630.0,630.0,35310],["2019-11-05",590.0,650.0,590.0,610.0,3250],["2019-11-06",610.0,650.0,610.0,640.0,12940],["2019-11-07",640.0,670.0,640.0,640.0,13010],["2019-11-08",640.0,650.0,600.0,650.0,4130],["2019-11-11",670.0,670.0,630.0,660.0,120],["2019-11-12",660.0,670.0,650.0,670.0,3200],["2019-11-13",630.0,670.0,630.0,670.0,1620],["2019-11-14",670.0,680.0,650.0,670.0,8580],["2019-11-15",660.0,680.0,630.0,640.0,5570],["2019-11-18",650.0,680.0,650.0,680.0,59730],["2019-11-19",720.0,720.0,720.0,720.0,30170],["2019-11-20",770.0,770.0,770.0,770.0,37900],["2019-11-21",820.0,820.0,820.0,820.0,777640],["2019-11-22",870.0,870.0,830.0,870.0,556080],["2019-11-25",930.0,930.0,930.0,930.0,131630],["2019-11-26",990.0,990.0,990.0,990.0,279310],["2019-11-27",1050.0,1050.0,960.0,960.0,709170],["2019-11-28",960.0,1000.0,900.0,900.0,234460],["2019-11-29",900.0,960.0,860.0,930.0,140300],["2019-12-02",930.0,940.0,870.0,870.0,281450],["2019-12-03",860.0,860.0,810.0,830.0,174010],["2019-12-04",780.0,840.0,780.0,780.0,117890],["2019-12-05",780.0,780.0,730.0,730.0,330100],["2019-12-06",770.0,780.0,740.0,750.0,30260],["2019-12-09",750.0,780.0,700.0,750.0,27200],["2019-12-10",700.0,740.0,700.0,730.0,76430],["2019-12-11",750.0,750.0,680.0,730.0,8750],["2019-12-12",740.0,740.0,700.0,730.0,22920],["2019-12-13",750.0,750.0,680.0,720.0,155800],["2019-12-16",720.0,720.0,680.0,710.0,169540],["2019-12-17",670.0,740.0,670.0,700.0,87650],["2019-12-18",720.0,720.0,680.0,700.0,71320],["2019-12-19",700.0,710.0,660.0,670.0,266130],["2019-12-20",700.0,710.0,670.0,710.0,139890],["2019-12-23",720.0,720.0,670.0,670.0,191200],["2019-12-24",680.0,710.0,680.0,680.0,101210],["2019-12-25",700.0,700.0,650.0,650.0,20770],["2019-12-26",640.0,690.0,610.0,690.0,310450],["2019-12-27",700.0,700.0,650.0,690.0,107280],["2019-12-30",690.0,690.0,650.0,670.0,26530],["2019-12-31",660.0,700.0,630.0,680.0,103480],["2020-01-02",640.0,710.0,640.0,650.0,12290],["2020-01-03",690.0,690.0,660.0,680.0,1790],["2020-01-06",680.0,680.0,650.0,650.0,18080],["2020-01-07",680.0,680.0,650.0,670.0,12950],["2020-01-08",650.0,690.0,650.0,650.0,2200],["2020-01-09",670.0,670.0,650.0,660.0,5070],["2020-01-10",660.0,670.0,650.0,670.0,20670],["2020-01-13",660.0,680.0,640.0,660.0,24610],["2020-01-14",660.0,660.0,650.0,660.0,420],["2020-01-15",660.0,670.0,640.0,670.0,13670],["2020-01-16",660.0,660.0,640.0,660.0,12190],["2020-01-17",660.0,670.0,640.0,660.0,3730],["2020-01-20",660.0,670.0,660.0,660.0,17540],["2020-01-21",650.0,680.0,650.0,680.0,51710],["2020-01-22",690.0,690.0,690.0,690.0,7550],["2020-01-30",660.0,700.0,660.0,690.0,75460],["2020-01-31",680.0,700.0,660.0,660.0,44070],["2020-02-03",660.0,660.0,620.0,620.0,77040],["2020-02-04",600.0,660.0,600.0,660.0,25910],["2020-02-05",660.0,670.0,640.0,670.0,11040],["2020-02-06",670.0,680.0,660.0,660.0,14460],["2020-02-07",660.0,670.0,640.0,660.0,21590],["2020-02-10",640.0,670.0,640.0,670.0,24570],["2020-02-11",670.0,700.0,660.0,680.0,33150],["2020-02-12",720.0,720.0,670.0,680.0,44780],["2020-02-13",680.0,690.0,670.0,690.0,63730],["2020-02-14",690.0,700.0,650.0,680.0,63250],["2020-02-17",680.0,690.0,640.0,680.0,197370],["2020-02-18",680.0,680.0,650.0,650.0,38170],["2020-02-19",650.0,680.0,650.0,670.0,5780],["2020-02-20",700.0,700.0,640.0,650.0,45680],["2020-02-21",660.0,660.0,640.0,640.0,82060],["2020-02-24",640.0,640.0,630.0,640.0,4510],["2020-02-25",660.0,660.0,640.0,650.0,6660],["2020-02-26",630.0,650.0,620.0,640.0,16110],["2020-02-27",610.0,650.0,610.0,650.0,1800],["2020-02-28",650.0,660.0,620.0,650.0,98120],["2020-03-02",650.0,650.0,620.0,650.0,11240],["2020-03-03",650.0,650.0,640.0,650.0,5630],["2020-03-04",620.0,650.0,620.0,630.0,20340],["2020-03-05",630.0,650.0,630.0,650.0,22410],["2020-03-06",650.0,670.0,650.0,670.0,68770],["2020-03-09",630.0,650.0,630.0,630.0,75100],["2020-03-10",640.0,670.0,630.0,660.0,146410],["2020-03-11",640.0,690.0,620.0,650.0,24590],["2020-03-12",650.0,670.0,610.0,650.0,76180],["2020-03-13",650.0,670.0,610.0,650.0,72370],["2020-03-16",650.0,650.0,620.0,630.0,8930],["2020-03-17",630.0,660.0,620.0,660.0,147860],["2020-03-18",690.0,690.0,660.0,670.0,70580],["2020-03-19",670.0,710.0,640.0,670.0,253030],["2020-03-20",700.0,700.0,640.0,640.0,8270],["2020-03-23",640.0,640.0,600.0,600.0,66690],["2020-03-24",620.0,630.0,600.0,630.0,61980],["2020-03-25",600.0,660.0,600.0,600.0,66170],["2020-03-26",630.0,630.0,630.0,630.0,1090],["2020-03-27",600.0,630.0,590.0,630.0,60830],["2020-03-30",670.0,670.0,590.0,590.0,16340],["2020-03-31",590.0,600.0,550.0,600.0,9100],["2020-04-01",620.0,620.0,620.0,620.0,7540],["2020-04-03",600.0,620.0,600.0,620.0,70],["2020-04-06",620.0,620.0,590.0,610.0,90860],["2020-04-07",610.0,620.0,600.0,620.0,204830],["2020-04-08",600.0,600.0,600.0,600.0,4950],["2020-04-09",610.0,610.0,580.0,600.0,2900],["2020-04-10",600.0,610.0,600.0,610.0,3410],["2020-04-13",610.0,610.0,580.0,580.0,10180],["2020-04-14",580.0,600.0,580.0,580.0,10990],["2020-04-15",580.0,610.0,580.0,610.0,205230],["2020-04-16",610.0,610.0,580.0,580.0,36030],["2020-04-17",580.0,610.0,570.0,610.0,57580],["2020-04-20",620.0,620.0,590.0,600.0,55950],["2020-04-21",580.0,600.0,580.0,600.0,40020],["2020-04-22",560.0,600.0,560.0,600.0,14180],["2020-04-23",590.0,590.0,590.0,590.0,83940],["2020-04-24",610.0,610.0,590.0,590.0,300],["2020-04-27",600.0,630.0,590.0,630.0,124580],["2020-04-28",670.0,670.0,670.0,670.0,282990],["2020-04-29",710.0,710.0,630.0,690.0,81120],["2020-05-04",650.0,660.0,650.0,650.0,73930],["2020-05-05",610.0,610.0,610.0,610.0,128090],["2020-05-06",650.0,650.0,630.0,630.0,75430],["2020-05-07",670.0,670.0,610.0,620.0,14270],["2020-05-08",650.0,650.0,630.0,640.0,57990],["2020-05-11",640.0,640.0,610.0,640.0,103800],["2020-05-12",610.0,630.0,600.0,630.0,46120],["2020-05-13",610.0,640.0,610.0,640.0,118040],["2020-05-14",630.0,650.0,620.0,650.0,95600],["2020-05-15",650.0,650.0,620.0,620.0,47000],["2020-05-18",640.0,640.0,620.0,630.0,10100],["2020-05-19",610.0,640.0,590.0,640.0,1650],["2020-05-20",630.0,660.0,630.0,650.0,77200],["2020-05-21",650.0,650.0,640.0,650.0,56410],["2020-05-22",650.0,650.0,610.0,640.0,6070],["2020-05-25",630.0,650.0,630.0,650.0,55950],["2020-05-26",650.0,660.0,630.0,630.0,74860],["2020-05-27",650.0,660.0,610.0,660.0,20340],["2020-05-28",620.0,660.0,620.0,620.0,6600],["2020-05-29",650.0,650.0,650.0,650.0,10710],["2020-06-01",610.0,670.0,610.0,660.0,69230],["2020-06-02",660.0,660.0,630.0,660.0,1030],["2020-06-03",660.0,660.0,640.0,640.0,41130],["2020-06-04",630.0,650.0,630.0,640.0,58830],["2020-06-05",640.0,660.0,640.0,650.0,76220],["2020-06-08",620.0,690.0,620.0,660.0,48290],["2020-06-09",660.0,700.0,660.0,700.0,39910],["2020-06-10",700.0,740.0,700.0,740.0,161180],["2020-06-11",760.0,790.0,730.0,760.0,155730],["2020-06-12",760.0,800.0,750.0,800.0,61150],["2020-06-15",850.0,850.0,750.0,820.0,35330],["2020-06-16",830.0,850.0,800.0,830.0,77720],["2020-06-17",780.0,780.0,780.0,780.0,37620],["2020-06-18",780.0,780.0,730.0,730.0,29130],["2020-06-19",730.0,760.0,720.0,750.0,31040],["2020-06-22",770.0,770.0,700.0,700.0,62440],["2020-06-23",700.0,740.0,700.0,700.0,45240],["2020-06-24",730.0,740.0,670.0,680.0,38380],["2020-06-25",670.0,670.0,670.0,670.0,26700],["2020-06-26",670.0,690.0,650.0,690.0,76770],["2020-06-29",690.0,690.0,650.0,650.0,17120],["2020-06-30",670.0,670.0,620.0,630.0,14270],["2020-07-01",630.0,670.0,630.0,670.0,16510],["2020-07-02",630.0,710.0,630.0,710.0,42260],["2020-07-03",710.0,710.0,670.0,670.0,2930],["2020-07-06",710.0,710.0,700.0,710.0,15050],["2020-07-07",670.0,700.0,670.0,670.0,56910],["2020-07-08",700.0,700.0,700.0,700.0,210],["2020-07-09",700.0,710.0,700.0,710.0,10250],["2020-07-10",710.0,730.0,710.0,730.0,210],["2020-07-13",700.0,700.0,680.0,680.0,48440],["2020-07-14",680.0,680.0,650.0,680.0,26100],["2020-07-15",680.0,710.0,680.0,680.0,150620],["2020-07-16",720.0,720.0,660.0,660.0,50110],["2020-07-17",670.0,700.0,670.0,700.0,2050],["2020-07-20",700.0,710.0,690.0,690.0,8290],["2020-07-21",650.0,720.0,650.0,720.0,30],["2020-07-22",680.0,680.0,670.0,670.0,38940],["2020-07-23",670.0,670.0,640.0,640.0,17820],["2020-07-24",600.0,670.0,600.0,660.0,15980],["2020-07-27",630.0,630.0,620.0,620.0,34030],["2020-07-28",660.0,660.0,660.0,660.0,2400],["2020-07-29",650.0,650.0,620.0,620.0,14500],["2020-07-30",660.0,660.0,630.0,650.0,11520],["2020-07-31",650.0,670.0,610.0,610.0,2360],["2020-08-03",610.0,650.0,610.0,650.0,6870],["2020-08-04",670.0,690.0,670.0,680.0,9320],["2020-08-05",680.0,690.0,680.0,690.0,2340],["2020-08-06",650.0,700.0,650.0,700.0,6490],["2020-08-07",700.0,720.0,700.0,720.0,1820],["2020-08-10",730.0,730.0,680.0,720.0,4530],["2020-08-11",670.0,710.0,670.0,710.0,580],["2020-08-12",680.0,710.0,680.0,680.0,27650],["2020-08-13",680.0,700.0,680.0,700.0,1790],["2020-08-14",660.0,670.0,660.0,670.0,12060],["2020-08-17",670.0,670.0,670.0,670.0,0],["2020-08-18",700.0,700.0,670.0,690.0,3110],["2020-08-19",720.0,720.0,710.0,710.0,1110],["2020-08-20",670.0,700.0,670.0,700.0,8210],["2020-08-21",670.0,700.0,670.0,700.0,33800],["2020-08-24",670.0,720.0,670.0,680.0,10230],["2020-08-25",720.0,720.0,680.0,700.0,5080],["2020-08-26",700.0,710.0,670.0,670.0,7170],["2020-08-27",700.0,700.0,670.0,670.0,11360],["2020-08-28",690.0,700.0,680.0,680.0,6930],["2020-08-31",710.0,710.0,680.0,680.0,46360],["2020-09-01",680.0,710.0,670.0,710.0,1240],["2020-09-03",720.0,730.0,690.0,690.0,42670],["2020-09-04",690.0,690.0,690.0,690.0,240],["2020-09-07",700.0,700.0,670.0,670.0,14610],["2020-09-08",670.0,700.0,670.0,700.0,630],["2020-09-09",690.0,700.0,660.0,700.0,87220],["2020-09-10",700.0,700.0,670.0,690.0,760],["2020-09-11",670.0,700.0,660.0,700.0,60190],["2020-09-14",690.0,720.0,690.0,710.0,151500],["2020-09-15",720.0,750.0,720.0,750.0,253550],["2020-09-16",750.0,800.0,750.0,800.0,62770],["2020-09-17",820.0,830.0,750.0,820.0,114790],["2020-09-18",800.0,800.0,770.0,770.0,12310],["2020-09-21",720.0,760.0,720.0,750.0,185260],["2020-09-22",750.0,750.0,700.0,740.0,1380],["2020-09-23",700.0,720.0,700.0,700.0,36690],["2020-09-24",720.0,730.0,700.0,730.0,11010],["2020-09-25",770.0,770.0,690.0,760.0,7200],["2020-09-28",710.0,750.0,710.0,710.0,35970],["2020-09-29",750.0,750.0,670.0,730.0,83680],["2020-09-30",730.0,730.0,680.0,680.0,136720],["2020-10-01",680.0,700.0,680.0,700.0,57880],["2020-10-02",740.0,740.0,690.0,690.0,32340],["2020-10-05",680.0,700.0,650.0,700.0,63470],["2020-10-06",710.0,730.0,710.0,710.0,32740],["2020-10-07",710.0,710.0,680.0,700.0,21940],["2020-10-08",710.0,710.0,670.0,670.0,38770],["2020-10-09",710.0,710.0,700.0,700.0,41230],["2020-10-12",700.0,720.0,680.0,700.0,33070],["2020-10-13",690.0,690.0,680.0,680.0,14750],["2020-10-14",670.0,720.0,640.0,710.0,158300],["2020-10-15",750.0,750.0,680.0,710.0,2030],["2020-10-16",740.0,740.0,670.0,700.0,11730],["2020-10-19",680.0,720.0,680.0,710.0,226690],["2020-10-20",690.0,720.0,690.0,720.0,6540],["2020-10-21",680.0,720.0,680.0,700.0,560],["2020-10-22",690.0,710.0,690.0,710.0,1380],["2020-10-23",680.0,710.0,680.0,710.0,250],["2020-10-26",680.0,700.0,680.0,680.0,30010],["2020-10-27",670.0,710.0,670.0,710.0,17530],["2020-10-28",710.0,710.0,670.0,710.0,14090],["2020-10-29",680.0,720.0,680.0,710.0,44350],["2020-10-30",680.0,710.0,680.0,700.0,13220],["2020-11-02",680.0,700.0,680.0,700.0,170],["2020-11-03",700.0,700.0,670.0,700.0,460],["2020-11-04",680.0,740.0,680.0,710.0,11740],["2020-11-05",710.0,710.0,700.0,710.0,1360],["2020-11-06",680.0,700.0,680.0,700.0,130820],["2020-11-09",670.0,710.0,670.0,710.0,140],["2020-11-10",710.0,710.0,680.0,710.0,1630],["2020-11-11",680.0,700.0,680.0,680.0,10380],["2020-11-12",700.0,700.0,660.0,680.0,50020],["2020-11-13",650.0,720.0,650.0,700.0,22930],["2020-11-16",720.0,720.0,690.0,690.0,148050],["2020-11-17",690.0,710.0,690.0,700.0,3850],["2020-11-18",670.0,700.0,670.0,700.0,19940],["2020-11-19",670.0,700.0,670.0,700.0,45100],["2020-11-20",680.0,700.0,670.0,690.0,21240],["2020-11-23",700.0,710.0,680.0,690.0,22580],["2020-11-24",690.0,700.0,690.0,700.0,90450],["2020-11-25",700.0,710.0,690.0,690.0,35040],["2020-11-26",680.0,700.0,680.0,690.0,190],["2020-11-27",680.0,690.0,660.0,690.0,6250],["2020-11-30",680.0,690.0,660.0,660.0,10020],["2020-12-01",660.0,690.0,660.0,680.0,26260],["2020-12-02",670.0,700.0,670.0,700.0,7250],["2020-12-03",700.0,700.0,680.0,690.0,17080],["2020-12-04",660.0,700.0,660.0,690.0,53850],["2020-12-07",700.0,700.0,680.0,690.0,9710],["2020-12-08",730.0,730.0,670.0,690.0,8570],["2020-12-09",670.0,700.0,670.0,690.0,84050],["2020-12-10",680.0,700.0,680.0,700.0,106680],["2020-12-11",700.0,720.0,700.0,720.0,47300],["2020-12-14",710.0,720.0,700.0,720.0,27460],["2020-12-15",710.0,720.0,700.0,710.0,17960],["2020-12-16",710.0,740.0,710.0,720.0,73230],["2020-12-17",720.0,770.0,710.0,770.0,248880],["2020-12-18",770.0,820.0,770.0,820.0,43980],["2020-12-21",870.0,870.0,820.0,870.0,110270],["2020-12-22",870.0,930.0,870.0,930.0,121580],["2020-12-23",980.0,990.0,870.0,950.0,350500],["2020-12-24",950.0,950.0,890.0,890.0,9360],["2020-12-25",900.0,940.0,840.0,900.0,64340],["2020-12-28",900.0,940.0,850.0,910.0,345280],["2020-12-29",910.0,960.0,910.0,930.0,252710],["2020-12-30",930.0,950.0,910.0,950.0,15570],["2020-12-31",890.0,950.0,890.0,950.0,17030],["2021-01-04",970.0,1010.0,950.0,1000.0,241600],["2021-01-05",1000.0,1030.0,1000.0,1020.0,6500],["2021-01-06",1030.0,1060.0,1010.0,1020.0,75300],["2021-01-07",1050.0,1050.0,980.0,1000.0,162700],["2021-01-08",1000.0,1020.0,950.0,950.0,41600],["2021-01-11",950.0,1010.0,950.0,1010.0,138200],["2021-01-12",1030.0,1080.0,1030.0,1080.0,177100],["2021-01-13",1090.0,1150.0,1090.0,1150.0,253900],["2021-01-14",1180.0,1230.0,1140.0,1230.0,310600],["2021-01-15",1310.0,1310.0,1310.0,1310.0,89700],["2021-01-18",1320.0,1400.0,1320.0,1400.0,73500],["2021-01-19",1310.0,1490.0,1310.0,1490.0,44400],["2021-01-20",1390.0,1500.0,1390.0,1450.0,50600],["2021-01-21",1450.0,1490.0,1350.0,1480.0,171900],["2021-01-22",1480.0,1580.0,1480.0,1480.0,165100],["2021-01-25",1480.0,1580.0,1480.0,1580.0,517800],["2021-01-26",1690.0,1690.0,1470.0,1480.0,140800],["2021-01-27",1460.0,1480.0,1380.0,1380.0,193600],["2021-01-28",1290.0,1290.0,1290.0,1290.0,19700],["2021-01-29",1200.0,1380.0,1200.0,1200.0,124200],["2021-02-01",1150.0,1200.0,1120.0,1120.0,362400],["2021-02-02",1120.0,1190.0,1050.0,1120.0,228000],["2021-02-03",1190.0,1190.0,1180.0,1190.0,159300],["2021-02-04",1270.0,1270.0,1270.0,1270.0,179400],["2021-02-05",1280.0,1350.0,1280.0,1350.0,449200],["2021-02-08",1340.0,1440.0,1330.0,1430.0,24100],["2021-02-09",1430.0,1530.0,1330.0,1500.0,214800],["2021-02-17",1500.0,1600.0,1400.0,1590.0,271200],["2021-02-18",1600.0,1600.0,1500.0,1580.0,59300],["2021-02-19",1580.0,1580.0,1480.0,1500.0,140500],["2021-02-22",1500.0,1530.0,1460.0,1520.0,790200],["2021-02-23",1500.0,1520.0,1460.0,1510.0,121500],["2021-02-24",1450.0,1510.0,1420.0,1490.0,73100],["2021-02-25",1400.0,1490.0,1390.0,1390.0,73300],["2021-02-26",1310.0,1440.0,1310.0,1440.0,128200],["2021-03-01",1440.0,1480.0,1370.0,1370.0,93200],["2021-03-02",1370.0,1430.0,1370.0,1370.0,34500],["2021-03-03",1370.0,1400.0,1340.0,1370.0,188800],["2021-03-04",1370.0,1370.0,1370.0,1370.0,1000],["2021-03-05",1370.0,1380.0,1370.0,1370.0,11100],["2021-03-08",1400.0,1460.0,1390.0,1460.0,525600],["2021-03-09",1460.0,1560.0,1460.0,1550.0,335100],["2021-03-10",1550.0,1600.0,1530.0,1570.0,474800],["2021-03-11",1570.0,1570.0,1470.0,1500.0,217800],["2021-03-12",1500.0,1580.0,1500.0,1560.0,296900],["2021-03-15",1560.0,1660.0,1560.0,1660.0,462200],["2021-03-16",1770.0,1770.0,1660.0,1760.0,107400],["2021-03-17",1760.0,1770.0,1700.0,1760.0,176200],["2021-03-18",1760.0,1880.0,1700.0,1750.0,55300],["2021-03-19",1750.0,1750.0,1630.0,1630.0,65300],["2021-03-22",1620.0,1670.0,1570.0,1640.0,160800],["2021-03-23",1640.0,1640.0,1570.0,1600.0,37200],["2021-03-24",1600.0,1670.0,1550.0,1600.0,6400],["2021-03-25",1600.0,1700.0,1600.0,1630.0,168800],["2021-03-26",1560.0,1630.0,1520.0,1540.0,511700],["2021-03-29",1560.0,1640.0,1560.0,1640.0,316000],["2021-03-30",1700.0,1750.0,1700.0,1750.0,517200],["2021-03-31",1870.0,1870.0,1750.0,1870.0,420900],["2021-04-01",2000.0,2000.0,1870.0,1870.0,78700],["2021-04-02",1870.0,2000.0,1870.0,2000.0,9700],["2021-04-05",2000.0,2000.0,1860.0,1900.0,36000],["2021-04-06",1900.0,2030.0,1900.0,2030.0,23000],["2021-04-07",2170.0,2170.0,2000.0,2170.0,23100],["2021-04-08",2160.0,2320.0,2160.0,2320.0,39200],["2021-04-09",2480.0,2480.0,2480.0,2480.0,46700],["2021-04-12",2650.0,2650.0,2600.0,2650.0,1235800],["2021-04-13",2830.0,2830.0,2750.0,2830.0,667500],["2021-04-14",3020.0,3020.0,3020.0,3020.0,100400],["2021-04-15",3230.0,3230.0,3230.0,3230.0,186500],["2021-04-16",3450.0,3450.0,3350.0,3440.0,2001500],["2021-04-19",3680.0,3680.0,3200.0,3200.0,371000],["2021-04-20",2980.0,2980.0,2980.0,2980.0,307800],["2021-04-22",2780.0,2780.0,2780.0,2780.0,48100],["2021-04-23",2590.0,2590.0,2590.0,2590.0,83300],["2021-04-26",2410.0,2410.0,2410.0,2410.0,165700],["2021-04-27",2250.0,2570.0,2250.0,2570.0,1310300],["2021-04-28",2740.0,2740.0,2600.0,2740.0,569300],["2021-04-29",2930.0,2930.0,2660.0,2880.0,562200],["2021-05-04",2770.0,2770.0,2680.0,2680.0,239600],["2021-05-05",2680.0,2850.0,2600.0,2600.0,523300],["2021-05-06",2580.0,2690.0,2420.0,2570.0,353800],["2021-05-07",2450.0,2550.0,2400.0,2400.0,302300],["2021-05-10",2250.0,2560.0,2250.0,2560.0,427900],["2021-05-11",2710.0,2720.0,2560.0,2560.0,235900],["2021-05-12",2560.0,2600.0,2440.0,2530.0,151200],["2021-05-13",2360.0,2600.0,2360.0,2470.0,228900],["2021-05-14",2500.0,2550.0,2400.0,2540.0,248100],["2021-05-17",2380.0,2590.0,2380.0,2590.0,210900],["2021-05-18",2590.0,2660.0,2550.0,2660.0,325800],["2021-05-19",2650.0,2690.0,2600.0,2600.0,156900],["2021-05-20",2600.0,2600.0,2420.0,2500.0,113100],["2021-05-21",2500.0,2560.0,2450.0,2490.0,73600],["2021-05-24",2500.0,2500.0,2320.0,2450.0,111000],["2021-05-25",2450.0,2450.0,2350.0,2430.0,71900],["2021-05-26",2420.0,2420.0,2320.0,2320.0,108200],["2021-05-27",2300.0,2300.0,2250.0,2250.0,46800],["2021-05-28",2200.0,2320.0,2100.0,2250.0,222400],["2021-05-31",2250.0,2300.0,2200.0,2280.0,112100],["2021-06-01",2280.0,2280.0,2280.0,2280.0,0],["2021-06-02",2280.0,2410.0,2280.0,2350.0,64700],["2021-06-03",2350.0,2510.0,2350.0,2510.0,214500],["2021-06-04",2340.0,2680.0,2340.0,2680.0,404600],["2021-06-07",2680.0,2710.0,2630.0,2630.0,298400],["2021-06-08",2610.0,2610.0,2520.0,2520.0,158600],["2021-06-09",2500.0,2650.0,2500.0,2630.0,242900],["2021-06-10",2630.0,2650.0,2570.0,2580.0,100100],["2021-06-11",2580.0,2610.0,2540.0,2570.0,50600],["2021-06-14",2570.0,2590.0,2500.0,2500.0,87000],["2021-06-15",2500.0,2530.0,2370.0,2500.0,147300],["2021-06-16",2450.0,2670.0,2440.0,2660.0,292000],["2021-06-17",2650.0,2650.0,2600.0,2630.0,36000],["2021-06-18",2650.0,2680.0,2500.0,2630.0,145800],["2021-06-21",2630.0,2650.0,2520.0,2630.0,183200],["2021-06-22",2630.0,2700.0,2600.0,2690.0,325900],["2021-06-23",2690.0,2690.0,2520.0,2600.0,115400],["2021-06-24",2600.0,2650.0,2550.0,2580.0,51200],["2021-06-25",2580.0,2640.0,2500.0,2580.0,53200],["2021-06-28",2600.0,2600.0,2490.0,2550.0,212600],["2021-06-29",2550.0,2600.0,2520.0,2520.0,94400],["2021-06-30",2400.0,2550.0,2400.0,2540.0,55300],["2021-07-01",2540.0,2550.0,2480.0,2480.0,114300],["2021-07-02",2480.0,2590.0,2460.0,2460.0,92900],["2021-07-05",2480.0,2480.0,2450.0,2450.0,26500],["2021-07-06",2450.0,2450.0,2300.0,2300.0,48300],["2021-07-07",2300.0,2320.0,2200.0,2320.0,104400],["2021-07-08",2320.0,2410.0,2320.0,2400.0,136700],["2021-07-09",2410.0,2410.0,2300.0,2390.0,111700],["2021-07-12",2380.0,2380.0,2230.0,2230.0,44800],["2021-07-13",2230.0,2290.0,2080.0,2250.0,198500],["2021-07-14",2250.0,2250.0,2110.0,2200.0,19000],["2021-07-15",2250.0,2340.0,2250.0,2340.0,21800],["2021-07-16",2300.0,2330.0,2180.0,2330.0,168000],["2021-07-19",2180.0,2490.0,2170.0,2170.0,525300],["2021-07-20",2150.0,2320.0,2100.0,2280.0,7300],["2021-07-21",2290.0,2430.0,2210.0,2430.0,58400],["2021-07-22",2430.0,2550.0,2350.0,2550.0,242700],["2021-07-23",2550.0,2670.0,2400.0,2670.0,158100],["2021-07-26",2670.0,2670.0,2530.0,2650.0,106000],["2021-07-27",2650.0,2650.0,2470.0,2470.0,186300],["2021-07-28",2470.0,2500.0,2450.0,2500.0,53500],["2021-07-29",2460.0,2480.0,2330.0,2460.0,31700],["2021-07-30",2460.0,2460.0,2360.0,2440.0,21200],["2021-08-02",2420.0,2440.0,2300.0,2300.0,48900],["2021-08-03",2300.0,2400.0,2140.0,2380.0,107200],["2021-08-04",2380.0,2400.0,2360.0,2360.0,22800],["2021-08-05",2400.0,2400.0,2350.0,2360.0,113200],["2021-08-06",2520.0,2520.0,2300.0,2360.0,43900],["2021-08-09",2380.0,2390.0,2330.0,2360.0,48000],["2021-08-10",2350.0,2350.0,2270.0,2270.0,93100],["2021-08-11",2270.0,2320.0,2270.0,2310.0,90500],["2021-08-12",2300.0,2350.0,2300.0,2350.0,21900],["2021-08-13",2350.0,2350.0,2250.0,2300.0,73700],["2021-08-16",2300.0,2320.0,2280.0,2310.0,35600],["2021-08-17",2290.0,2360.0,2290.0,2330.0,131300],["2021-08-18",2330.0,2330.0,2280.0,2320.0,64000],["2021-08-19",2320.0,2320.0,2260.0,2280.0,89000],["2021-08-20",2260.0,2300.0,2200.0,2290.0,68100],["2021-08-23",2290.0,2290.0,2130.0,2210.0,622500],["2021-08-24",2210.0,2290.0,2190.0,2200.0,79500],["2021-08-25",2200.0,2240.0,2200.0,2240.0,99400],["2021-08-26",2240.0,2240.0,2120.0,2120.0,48600],["2021-08-27",2120.0,2200.0,2120.0,2120.0,31000],["2021-08-30",2260.0,2260.0,2140.0,2190.0,27900],["2021-08-31",2220.0,2260.0,2210.0,2230.0,61700],["2021-09-01",2230.0,2380.0,2230.0,2380.0,478000],["2021-09-06",2380.0,2540.0,2380.0,2540.0,216200],["2021-09-07",2560.0,2710.0,2450.0,2500.0,247900],["2021-09-08",2500.0,2500.0,2330.0,2350.0,261600],["2021-09-09",2360.0,2510.0,2320.0,2510.0,414100],["2021-09-10",2600.0,2680.0,2550.0,2680.0,697000],["2021-09-13",2680.0,2860.0,2680.0,2860.0,79600],["2021-09-14",3060.0,3060.0,3060.0,3060.0,91600],["2021-09-15",3270.0,3270.0,3270.0,3270.0,433900],["2021-09-16",3490.0,3490.0,3050.0,3050.0,1593700],["2021-09-17",3190.0,3260.0,2850.0,3260.0,524300],["2021-09-20",3470.0,3480.0,3450.0,3480.0,700700],["2021-09-21",3480.0,3720.0,3240.0,3720.0,553400],["2021-09-22",3800.0,3980.0,3800.0,3980.0,258300],["2021-09-23",4200.0,4200.0,3710.0,3710.0,815200],["2021-09-24",3460.0,3460.0,3460.0,3460.0,141400],["2021-09-27",3220.0,3460.0,3220.0,3220.0,69700],["2021-09-28",3000.0,3300.0,3000.0,3050.0,670100],["2021-09-29",3050.0,3200.0,3050.0,3130.0,63800],["2021-09-30",3130.0,3300.0,3100.0,3150.0,88800],["2021-10-01",3150.0,3260.0,3020.0,3020.0,839421],["2021-10-04",3050.0,3070.0,3010.0,3050.0,141000],["2021-10-05",3070.0,3150.0,3050.0,3110.0,175900],["2021-10-06",3120.0,3220.0,2970.0,3190.0,188400],["2021-10-07",3200.0,3360.0,3190.0,3320.0,130400],["2021-10-08",3320.0,3360.0,3150.0,3250.0,100000],["2021-10-11",3290.0,3300.0,3100.0,3120.0,291700],["2021-10-12",3120.0,3200.0,3000.0,3180.0,261000],["2021-10-13",3190.0,3290.0,3060.0,3060.0,230200],["2021-10-14",3200.0,3200.0,3080.0,3110.0,95900],["2021-10-15",3120.0,3270.0,3120.0,3210.0,207700],["2021-10-18",3210.0,3400.0,3210.0,3330.0,240300],["2021-10-19",3330.0,3540.0,3330.0,3470.0,490400],["2021-10-20",3500.0,3710.0,3500.0,3700.0,515800],["2021-10-21",3700.0,3940.0,3500.0,3900.0,440300],["2021-10-22",3890.0,4000.0,3800.0,3820.0,489800],["2021-10-25",3820.0,3820.0,3560.0,3600.0,249300],["2021-10-26",3400.0,3800.0,3400.0,3760.0,301900],["2021-10-27",3760.0,3950.0,3700.0,3930.0,330400],["2021-10-28",3920.0,4080.0,3900.0,3900.0,290400],["2021-10-29",3900.0,4000.0,3630.0,3930.0,308600],["2021-11-01",3930.0,4200.0,3930.0,4200.0,529600],["2021-11-02",4200.0,4450.0,4200.0,4350.0,356500],["2021-11-03",4350.0,4400.0,4050.0,4050.0,342600],["2021-11-04",4030.0,4280.0,3910.0,4170.0,251300],["2021-11-05",3880.0,4300.0,3880.0,4200.0,249500],["2021-11-08",4200.0,4300.0,4200.0,4280.0,139900],["2021-11-09",4280.0,4280.0,4170.0,4190.0,157500],["2021-11-10",4190.0,4250.0,4100.0,4200.0,222500],["2021-11-11",4000.0,4230.0,4000.0,4220.0,260700],["2021-11-12",4220.0,4510.0,4220.0,4500.0,649600],["2021-11-15",4600.0,4810.0,4500.0,4810.0,917700],["2021-11-16",4760.0,5140.0,4760.0,5140.0,451100],["2021-11-17",5300.0,5490.0,5140.0,5490.0,505700],["2021-11-18",5870.0,5870.0,5500.0,5870.0,264300],["2021-11-19",6280.0,6280.0,5490.0,5620.0,1086200],["2021-11-22",5610.0,5610.0,5230.0,5230.0,215200],["2021-11-23",4870.0,5200.0,4870.0,4980.0,546000],["2021-11-24",5100.0,5200.0,5000.0,5100.0,220900],["2021-11-25",5100.0,5450.0,5100.0,5450.0,429300],["2021-11-26",5450.0,5530.0,5200.0,5450.0,198600],["2021-11-29",5400.0,5400.0,5100.0,5300.0,201200],["2021-11-30",5500.0,5500.0,5100.0,5100.0,376500],["2021-12-01",5100.0,5300.0,5060.0,5130.0,255500],["2021-12-02",5150.0,5440.0,5150.0,5380.0,450700],["2021-12-03",5380.0,5600.0,5350.0,5400.0,424500],["2021-12-06",5500.0,5500.0,5070.0,5100.0,254200],["2021-12-07",5100.0,5300.0,5100.0,5200.0,126400],["2021-12-08",4840.0,5500.0,4840.0,5500.0,257900],["2021-12-09",5500.0,5500.0,5300.0,5350.0,229500],["2021-12-10",5200.0,5250.0,5100.0,5200.0,109400],["2021-12-13",5200.0,5560.0,5200.0,5560.0,444500],["2021-12-14",5560.0,5940.0,5560.0,5940.0,664200],["2021-12-15",5900.0,6350.0,5900.0,6030.0,374000],["2021-12-16",6030.0,6450.0,5610.0,6450.0,1318200],["2021-12-17",6500.0,6900.0,6500.0,6900.0,1038400],["2021-12-20",7380.0,7380.0,7380.0,7380.0,861200],["2021-12-21",7890.0,7890.0,7890.0,7890.0,1619200],["2021-12-22",8440.0,8440.0,8440.0,8440.0,432200],["2021-12-23",9030.0,9030.0,9020.0,9030.0,657800],["2021-12-24",9660.0,9660.0,8420.0,8600.0,2958400],["2021-12-27",8600.0,9200.0,8500.0,9200.0,419000],["2021-12-28",9840.0,9840.0,9840.0,9840.0,94000],["2021-12-29",9840.0,10500.0,9840.0,10500.0,1541100],["2021-12-30",11200.0,11200.0,11150.0,11200.0,465900],["2021-12-31",11950.0,11950.0,11900.0,11950.0,505000],["2022-01-04",12000.0,12700.0,11150.0,11600.0,1616900],["2022-01-05",11600.0,12400.0,11000.0,11000.0,1097900],["2022-01-06",11000.0,11500.0,10250.0,10300.0,1494500],["2022-01-07",10300.0,10300.0,9580.0,9580.0,1879900],["2022-01-10",10000.0,10250.0,8910.0,10250.0,1148200],["2022-01-11",10950.0,10950.0,10250.0,10800.0,805600],["2022-01-12",10400.0,10500.0,10050.0,10050.0,161300],["2022-01-13",9350.0,9350.0,9350.0,9350.0,66100],["2022-01-14",8700.0,8700.0,8700.0,8700.0,331200],["2022-01-17",8700.0,8700.0,8100.0,8100.0,71600],["2022-01-18",7540.0,7540.0,7540.0,7540.0,205400],["2022-01-19",7020.0,7020.0,7020.0,7020.0,19900],["2022-01-20",6600.0,7410.0,6530.0,6600.0,1081000],["2022-01-21",6600.0,7050.0,6600.0,6970.0,540300],["2022-01-24",7450.0,7450.0,6490.0,6490.0,247300],["2022-01-25",6500.0,6500.0,6040.0,6040.0,346300],["2022-01-26",5800.0,5800.0,5620.0,5620.0,570600],["2022-01-27",5620.0,5620.0,5230.0,5230.0,98100],["2022-01-28",4870.0,5230.0,4870.0,5120.0,404100],["2022-02-07",5400.0,5470.0,5400.0,5470.0,34400],["2022-02-08",5850.0,5850.0,5850.0,5850.0,90500],["2022-02-09",6250.0,6250.0,6250.0,6250.0,193800],["2022-02-10",6680.0,6680.0,6680.0,6680.0,78700],["2022-02-11",7140.0,7140.0,6680.0,7130.0,797200],["2022-02-14",7000.0,7500.0,6640.0,7100.0,356000],["2022-02-15",6700.0,7300.0,6700.0,6810.0,193200],["2022-02-16",6510.0,7250.0,6510.0,6800.0,167400],["2022-02-17",7250.0,7250.0,6630.0,6800.0,121200],["2022-02-18",6800.0,6800.0,6520.0,6570.0,228200],["2022-02-21",7020.0,7020.0,6560.0,7020.0,343300],["2022-02-22",7510.0,7510.0,6700.0,7000.0,122900],["2022-02-23",7400.0,7400.0,6920.0,6970.0,187100],["2022-02-24",6490.0,6790.0,6490.0,6490.0,600100],["2022-02-25",6050.0,6940.0,6050.0,6580.0,202000],["2022-02-28",6580.0,7000.0,6580.0,6800.0,207800],["2022-03-01",7180.0,7180.0,6780.0,6850.0,183300],["2022-03-02",7200.0,7200.0,6500.0,6540.0,131200],["2022-03-03",6990.0,6990.0,6540.0,6710.0,264000],["2022-03-04",6710.0,7000.0,6350.0,6640.0,295900],["2022-03-07",6710.0,7100.0,6180.0,7100.0,839000],["2022-03-08",7590.0,7590.0,7250.0,7590.0,412100],["2022-03-09",8100.0,8120.0,7060.0,8000.0,1133900],["2022-03-10",7500.0,8000.0,7500.0,7800.0,490500],["2022-03-11",7950.0,7950.0,7260.0,7350.0,401000],["2022-03-14",7750.0,7750.0,6840.0,7000.0,350100],["2022-03-15",7300.0,7300.0,6510.0,7100.0,232000],["2022-03-16",7300.0,7400.0,7100.0,7390.0,261600],["2022-03-17",7100.0,7550.0,7100.0,7390.0,292100],["2022-03-18",7100.0,7500.0,7100.0,7440.0,236400],["2022-03-21",7840.0,7840.0,7380.0,7480.0,244300],["2022-03-22",7550.0,7550.0,7400.0,7400.0,228100],["2022-03-23",7400.0,7400.0,7230.0,7260.0,340100],["2022-03-24",7550.0,7550.0,6760.0,7010.0,279800],["2022-03-25",7210.0,7500.0,6800.0,7500.0,235800],["2022-03-28",7600.0,7700.0,7020.0,7400.0,287700],["2022-03-29",7200.0,7580.0,7000.0,7460.0,223600],["2022-03-30",7000.0,7400.0,6960.0,7110.0,235500],["2022-03-31",7500.0,7500.0,6620.0,6620.0,308500],["2022-04-01",6620.0,6990.0,6620.0,6890.0,138100],["2022-04-04",6500.0,7350.0,6500.0,6980.0,100300],["2022-04-05",7460.0,7460.0,6700.0,6790.0,179500],["2022-04-06",6890.0,6890.0,6500.0,6510.0,198600],["2022-04-07",6060.0,6960.0,6060.0,6200.0,185200],["2022-04-08",6170.0,6600.0,6100.0,6200.0,133400],["2022-04-12",6630.0,6630.0,5780.0,5780.0,279000],["2022-04-13",6000.0,6180.0,5800.0,5900.0,158700],["2022-04-14",5490.0,6310.0,5490.0,6040.0,144400],["2022-04-15",5620.0,6100.0,5620.0,5780.0,63300],["2022-04-18",5410.0,5450.0,5380.0,5380.0,156400],["2022-04-19",5380.0,5380.0,5010.0,5010.0,189600],["2022-04-20",5010.0,5010.0,4660.0,4660.0,33000],["2022-04-21",4340.0,4340.0,4340.0,4340.0,202400],["2022-04-22",4350.0,4350.0,4040.0,4050.0,436700],["2022-04-25",3800.0,3990.0,3770.0,3950.0,233400],["2022-04-26",4220.0,4220.0,3970.0,4220.0,201300],["2022-04-27",4400.0,4510.0,4400.0,4510.0,118800],["2022-04-28",4400.0,4820.0,4400.0,4820.0,30900],["2022-04-29",5000.0,5150.0,5000.0,5150.0,39900],["2022-05-04",5500.0,5510.0,5450.0,5510.0,199000],["2022-05-05",5890.0,5890.0,5130.0,5130.0,233900],["2022-05-06",5300.0,5300.0,4780.0,4800.0,176200],["2022-05-09",4470.0,4510.0,4470.0,4470.0,133100],["2022-05-10",4400.0,4780.0,4300.0,4750.0,95800],["2022-05-11",4750.0,5080.0,4420.0,4600.0,225800],["2022-05-12",4600.0,4600.0,4280.0,4280.0,119000],["2022-05-13",4570.0,4570.0,3990.0,3990.0,254700],["2022-05-16",4100.0,4240.0,4000.0,4010.0,82500],["2022-05-17",4230.0,4290.0,4050.0,4290.0,208300],["2022-05-18",4590.0,4590.0,4290.0,4430.0,112700],["2022-05-19",4740.0,4740.0,4120.0,4340.0,44900],["2022-05-20",4640.0,4640.0,4040.0,4050.0,194100],["2022-05-23",4330.0,4330.0,3920.0,4090.0,82100],["2022-05-24",4190.0,4200.0,3920.0,4150.0,78500],["2022-05-25",4280.0,4280.0,4150.0,4150.0,82500],["2022-05-26",4200.0,4300.0,3860.0,3910.0,133400],["2022-05-27",3920.0,4090.0,3910.0,3960.0,178200],["2022-05-30",3960.0,4150.0,3960.0,4100.0,137000],["2022-05-31",3820.0,4380.0,3820.0,3910.0,87200],["2022-06-01",3640.0,4180.0,3640.0,3800.0,169800],["2022-06-02",4060.0,4060.0,3750.0,3900.0,134100],["2022-06-03",4170.0,4170.0,3700.0,3750.0,60400],["2022-06-06",3750.0,3900.0,3600.0,3700.0,152600],["2022-06-07",3450.0,3700.0,3450.0,3460.0,102500],["2022-06-08",3600.0,3700.0,3540.0,3680.0,109100],["2022-06-09",3930.0,3930.0,3450.0,3550.0,41100],["2022-06-10",3790.0,3790.0,3320.0,3380.0,101600],["2022-06-13",3610.0,3610.0,3150.0,3150.0,155900],["2022-06-14",2940.0,3290.0,2940.0,3140.0,62500],["2022-06-15",3100.0,3100.0,2930.0,2930.0,110700],["2022-06-16",3130.0,3130.0,2730.0,2940.0,80000],["2022-06-17",2750.0,2880.0,2740.0,2740.0,60500],["2022-06-20",2930.0,2930.0,2550.0,2550.0,35100],["2022-06-21",2380.0,2720.0,2380.0,2380.0,95500],["2022-06-22",2380.0,2500.0,2220.0,2380.0,83100],["2022-06-23",2540.0,2540.0,2330.0,2540.0,53900],["2022-06-24",2560.0,2710.0,2560.0,2710.0,153900],["2022-06-27",2890.0,2890.0,2800.0,2890.0,73800],["2022-06-28",3090.0,3090.0,3050.0,3090.0,174700],["2022-06-29",3300.0,3300.0,3000.0,3100.0,120100],["2022-06-30",3100.0,3100.0,2890.0,2890.0,73400],["2022-07-01",2700.0,3090.0,2690.0,2890.0,159900],["2022-07-04",3080.0,3090.0,2900.0,3090.0,149000],["2022-07-05",3070.0,3300.0,2940.0,3300.0,237400],["2022-07-06",3070.0,3530.0,3070.0,3120.0,76600],["2022-07-07",3300.0,3300.0,2970.0,3130.0,55300],["2022-07-08",3140.0,3340.0,3140.0,3330.0,114100],["2022-07-11",3330.0,3330.0,3200.0,3300.0,61500],["2022-07-12",3310.0,3520.0,3290.0,3520.0,95000],["2022-07-13",3510.0,3510.0,3280.0,3280.0,85200],["2022-07-14",3270.0,3270.0,3060.0,3060.0,49800],["2022-07-15",2850.0,2850.0,2850.0,2850.0,172300],["2022-07-18",2840.0,2840.0,2660.0,2660.0,709300],["2022-07-19",2480.0,2840.0,2480.0,2840.0,626800],["2022-07-20",2810.0,3030.0,2660.0,2900.0,360100],["2022-07-21",2890.0,2900.0,2700.0,2800.0,119800],["2022-07-22",2770.0,2770.0,2650.0,2690.0,263200],["2022-07-25",2680.0,2690.0,2540.0,2640.0,377200],["2022-07-26",2600.0,2740.0,2520.0,2610.0,76800],["2022-07-27",2600.0,2780.0,2510.0,2610.0,111000],["2022-07-28",2600.0,2780.0,2600.0,2720.0,91700],["2022-07-29",2750.0,2750.0,2600.0,2690.0,60700],["2022-08-01",2680.0,2700.0,2600.0,2690.0,88700],["2022-08-02",2640.0,2800.0,2550.0,2800.0,228500],["2022-08-03",2700.0,2800.0,2700.0,2750.0,108000],["2022-08-04",2750.0,2770.0,2660.0,2710.0,107000],["2022-08-05",2710.0,2750.0,2670.0,2670.0,187400],["2022-08-08",2660.0,2740.0,2660.0,2690.0,141700],["2022-08-09",2640.0,2790.0,2640.0,2690.0,226000],["2022-08-10",2740.0,2740.0,2690.0,2730.0,246200],["2022-08-11",2730.0,2800.0,2730.0,2730.0,208100],["2022-08-12",2720.0,2900.0,2720.0,2790.0,88500],["2022-08-15",2700.0,2910.0,2700.0,2890.0,172100],["2022-08-16",2830.0,2910.0,2810.0,2830.0,93900],["2022-08-17",2830.0,2850.0,2720.0,2730.0,96400],["2022-08-18",2540.0,2730.0,2540.0,2660.0,112000],["2022-08-19",2660.0,2660.0,2500.0,2630.0,47800],["2022-08-22",2600.0,2630.0,2500.0,2600.0,127900],["2022-08-23",2600.0,2700.0,2600.0,2690.0,91400],["2022-08-24",2690.0,2710.0,2660.0,2700.0,171400],["2022-08-25",2670.0,2850.0,2670.0,2850.0,205500],["2022-08-26",2710.0,2840.0,2670.0,2800.0,378300],["2022-09-09",2900.0,3400.0,2700.0,2800.0,523900],["2022-09-12",2800.0,2900.0,2700.0,2800.0,111300],["2022-09-13",2700.0,2900.0,2600.0,2700.0,313800],["2022-09-14",2600.0,2700.0,2500.0,2700.0,136900],["2022-09-15",2700.0,2900.0,2700.0,2900.0,643800],["2022-09-16",3100.0,3200.0,3000.0,3200.0,1009100],["2022-09-19",3300.0,3600.0,3200.0,3600.0,807400],["2022-09-20",3700.0,4100.0,3700.0,4100.0,928100],["2022-09-21",4500.0,4700.0,4500.0,4700.0,438700],["2022-09-22",5400.0,5400.0,5000.0,5400.0,365100],["2022-09-23",6200.0,6200.0,4600.0,4600.0,1609000],["2022-09-26",4300.0,4300.0,4200.0,4200.0,167000],["2022-09-27",3600.0,4200.0,3600.0,3900.0,1192300],["2022-09-28",3700.0,4200.0,3600.0,4200.0,655400],["2022-09-29",4600.0,4600.0,3900.0,4400.0,922600],["2022-09-30",4500.0,4600.0,3900.0,4200.0,899600],["2022-10-03",4200.0,4200.0,3600.0,3800.0,218300],["2022-10-04",3900.0,4000.0,3400.0,3600.0,384600],["2022-10-05",3800.0,3800.0,3600.0,3800.0,325900],["2022-10-06",3800.0,3800.0,3400.0,3400.0,307400],["2022-10-07",3500.0,3500.0,3100.0,3200.0,483000],["2022-10-10",3200.0,3600.0,3100.0,3600.0,348900],["2022-10-11",3800.0,3900.0,3300.0,3600.0,541600],["2022-10-12",3700.0,3800.0,3400.0,3600.0,248600],["2022-10-13",3600.0,3700.0,3300.0,3400.0,313100],["2022-10-14",3500.0,3700.0,3500.0,3600.0,351700],["2022-10-17",3600.0,3600.0,3300.0,3400.0,246400],["2022-10-18",3500.0,3600.0,3400.0,3500.0,185100],["2022-10-19",3500.0,3600.0,3300.0,3400.0,230500],["2022-10-20",3300.0,3500.0,3000.0,3200.0,361000],["2022-10-21",3300.0,3300.0,2900.0,2900.0,346400],["2022-10-24",3000.0,3000.0,2600.0,2600.0,412400],["2022-10-25",2600.0,2800.0,2300.0,2500.0,383600],["2022-10-26",2500.0,2800.0,2500.0,2800.0,696500],["2022-10-27",2700.0,3100.0,2600.0,3100.0,516100],["2022-10-28",3300.0,3500.0,2900.0,3100.0,675100],["2022-10-31",3000.0,3100.0,2800.0,2900.0,276500],["2022-11-01",2900.0,3300.0,2900.0,3200.0,353800],["2022-11-02",3100.0,3100.0,2900.0,2900.0,230100],["2022-11-03",2900.0,3000.0,2800.0,2900.0,182400],["2022-11-04",2800.0,2900.0,2700.0,2800.0,304900],["2022-11-07",2900.0,2900.0,2700.0,2800.0,245900],["2022-11-08",2700.0,2900.0,2700.0,2900.0,142400],["2022-11-09",2800.0,2900.0,2700.0,2700.0,347300],["2022-11-10",2700.0,2700.0,2400.0,2500.0,254200],["2022-11-11",2600.0,2700.0,2300.0,2400.0,330400],["2022-11-14",2400.0,2400.0,2200.0,2200.0,412200],["2022-11-15",2300.0,2300.0,2000.0,2000.0,268500],["2022-11-16",1800.0,2300.0,1700.0,2300.0,829600],["2022-11-17",2300.0,2300.0,2200.0,2300.0,263100],["2022-11-18",2300.0,2600.0,2100.0,2400.0,531200],["2022-11-21",2300.0,2500.0,2300.0,2500.0,488700],["2022-11-22",2500.0,2700.0,2500.0,2600.0,586100],["2022-11-23",2500.0,2600.0,2300.0,2300.0,416000],["2022-11-24",2400.0,2400.0,2200.0,2300.0,233500],["2022-11-25",2400.0,2500.0,2400.0,2500.0,390900],["2022-11-28",2500.0,2700.0,2500.0,2700.0,508800],["2022-11-29",2800.0,3000.0,2600.0,2900.0,691900],["2022-11-30",2900.0,2900.0,2600.0,2700.0,532200],["2022-12-01",2700.0,3000.0,2700.0,2900.0,742500],["2022-12-02",2900.0,3000.0,2700.0,2900.0,438200],["2022-12-05",2900.0,3100.0,2900.0,2900.0,551800],["2022-12-06",3000.0,3000.0,2600.0,2700.0,652600],["2022-12-07",2700.0,2800.0,2400.0,2500.0,390800],["2022-12-08",2400.0,2800.0,2400.0,2600.0,202900],["2022-12-09",2600.0,2700.0,2500.0,2500.0,264700],["2022-12-12",2600.0,2800.0,2600.0,2800.0,405600],["2022-12-13",2800.0,2800.0,2700.0,2800.0,470100],["2022-12-14",2800.0,2900.0,2700.0,2800.0,218000],["2022-12-15",2800.0,2900.0,2600.0,2700.0,271300],["2022-12-16",2700.0,2700.0,2600.0,2700.0,328100],["2022-12-19",2700.0,2700.0,2500.0,2500.0,174700],["2022-12-20",2500.0,2600.0,2400.0,2500.0,277100],["2022-12-21",2500.0,2500.0,2300.0,2500.0,318300],["2022-12-22",2500.0,2600.0,2400.0,2500.0,161700],["2022-12-23",2500.0,2500.0,2400.0,2500.0,124700],["2022-12-26",2400.0,2400.0,2200.0,2300.0,142100],["2022-12-27",2300.0,2500.0,2100.0,2500.0,182900],["2022-12-28",2400.0,2400.0,2300.0,2400.0,82900],["2022-12-29",2400.0,2500.0,2300.0,2300.0,70900],["2022-12-30",2300.0,2500.0,2300.0,2300.0,180900],["2023-01-03",2400.0,2600.0,2300.0,2600.0,282800],["2023-01-04",2700.0,2700.0,2400.0,2500.0,157200],["2023-01-05",2500.0,2500.0,2300.0,2400.0,169200],["2023-01-06",2400.0,2500.0,2400.0,2400.0,159800],["2023-01-09",2500.0,2500.0,2300.0,2400.0,148600],["2023-01-10",2400.0,2400.0,2300.0,2400.0,449900],["2023-01-11",2400.0,2500.0,2300.0,2400.0,334800],["2023-01-12",2400.0,2400.0,2300.0,2400.0,123100],["2023-01-13",2400.0,2400.0,2300.0,2400.0,312800],["2023-01-16",2300.0,2300.0,2200.0,2300.0,189000],["2023-01-17",2300.0,2400.0,2200.0,2300.0,166700],["2023-01-18",2300.0,2400.0,2200.0,2400.0,345600],["2023-01-19",2200.0,2400.0,2200.0,2300.0,129600],["2023-01-27",2400.0,2500.0,2400.0,2400.0,312500],["2023-01-30",2300.0,2500.0,2300.0,2500.0,468700],["2023-01-31",2500.0,2500.0,2400.0,2500.0,249200],["2023-02-01",2500.0,2700.0,2500.0,2700.0,1290500],["2023-02-02",2800.0,2900.0,2600.0,2700.0,528300],["2023-02-03",2700.0,2700.0,2400.0,2500.0,639000],["2023-02-06",2500.0,2500.0,2400.0,2500.0,280000],["2023-02-07",2400.0,2700.0,2400.0,2500.0,376700],["2023-02-08",2500.0,2500.0,2400.0,2500.0,180900],["2023-02-09",2500.0,2600.0,2400.0,2500.0,298100],["2023-02-10",2500.0,2600.0,2400.0,2400.0,147300],["2023-02-13",2400.0,2500.0,2300.0,2400.0,307800],["2023-02-14",2400.0,2500.0,2300.0,2400.0,110600],["2023-02-15",2400.0,2500.0,2300.0,2400.0,123800],["2023-02-16",2500.0,2500.0,2400.0,2400.0,225700],["2023-02-17",2400.0,2500.0,2400.0,2500.0,107800],["2023-02-20",2500.0,2600.0,2500.0,2600.0,293000],["2023-02-21",2400.0,2600.0,2400.0,2600.0,256700],["2023-02-22",2500.0,2500.0,2400.0,2500.0,96200],["2023-02-23",2500.0,2500.0,2400.0,2500.0,220300],["2023-02-24",2400.0,2500.0,2400.0,2400.0,181500],["2023-02-27",2400.0,2400.0,2300.0,2400.0,149000],["2023-02-28",2300.0,2400.0,2300.0,2400.0,98100],["2023-03-01",2400.0,2400.0,2300.0,2400.0,90300],["2023-03-02",2400.0,2500.0,2400.0,2400.0,312700],["2023-03-03",2400.0,2400.0,2300.0,2300.0,99900],["2023-03-06",2300.0,2500.0,2300.0,2400.0,244200],["2023-03-07",2400.0,2400.0,2300.0,2400.0,202700],["2023-03-08",2400.0,2400.0,2300.0,2300.0,65600],["2023-03-09",2400.0,2400.0,2300.0,2400.0,317500],["2023-03-10",2400.0,2400.0,2300.0,2400.0,58100],["2023-03-13",2400.0,2400.0,2300.0,2400.0,79200],["2023-03-14",2300.0,2400.0,2200.0,2400.0,285300],["2023-03-15",2400.0,2400.0,2300.0,2400.0,115300],["2023-03-16",2400.0,2400.0,2300.0,2300.0,33700],["2023-03-17",2300.0,2400.0,2300.0,2400.0,28300],["2023-03-20",2300.0,2400.0,2200.0,2300.0,437500],["2023-03-21",2300.0,2400.0,2200.0,2300.0,210900],["2023-03-22",2300.0,2400.0,2200.0,2300.0,116300],["2023-03-23",2300.0,2300.0,2200.0,2300.0,355300],["2023-03-24",2300.0,2300.0,2200.0,2300.0,234200],["2023-03-27",2300.0,2300.0,2200.0,2300.0,276800],["2023-03-28",2200.0,2400.0,2200.0,2300.0,213500],["2023-03-29",2300.0,2400.0,2300.0,2300.0,159000],["2023-03-30",2300.0,2400.0,2300.0,2300.0,97000],["2023-03-31",2300.0,2300.0,2200.0,2200.0,216100],["2023-04-03",2200.0,2400.0,2200.0,2400.0,316700],["2023-04-04",2300.0,2400.0,2200.0,2400.0,602600],["2023-04-05",2500.0,2500.0,2300.0,2500.0,340200],["2023-04-06",2500.0,2600.0,2400.0,2500.0,517400],["2023-04-07",2500.0,2500.0,2300.0,2500.0,570000],["2023-04-10",2400.0,2500.0,2300.0,2300.0,111600],["2023-04-11",2400.0,2400.0,2300.0,2400.0,385400],["2023-04-12",2400.0,2400.0,2300.0,2400.0,169600],["2023-04-13",2300.0,2400.0,2300.0,2300.0,221100],["2023-04-14",2400.0,2400.0,2200.0,2300.0,93200],["2023-04-17",2200.0,2300.0,2200.0,2300.0,76600],["2023-04-18",2300.0,2300.0,2200.0,2300.0,22000],["2023-04-19",2300.0,2300.0,2200.0,2300.0,107000],["2023-04-20",2300.0,2400.0,2200.0,2400.0,197100],["2023-04-21",2300.0,2400.0,2200.0,2300.0,100200],["2023-04-24",2300.0,2300.0,2200.0,2300.0,82300],["2023-04-25",2300.0,2300.0,2200.0,2200.0,131000],["2023-04-26",2200.0,2300.0,2100.0,2300.0,658000],["2023-04-27",2300.0,2300.0,2100.0,2200.0,231500],["2023-04-28",2200.0,2200.0,2100.0,2200.0,150500],["2023-05-04",2200.0,2300.0,2200.0,2200.0,121000],["2023-05-05",2200.0,2300.0,2100.0,2200.0,85100],["2023-05-08",2300.0,2300.0,2100.0,2200.0,76000],["2023-05-09",2300.0,2300.0,2200.0,2200.0,67000],["2023-05-10",2200.0,2500.0,2200.0,2500.0,1512700],["2023-05-11",2500.0,2700.0,2500.0,2700.0,977500],["2023-05-12",2700.0,2700.0,2400.0,2500.0,643000],["2023-05-15",2500.0,2700.0,2500.0,2600.0,891500],["2023-05-16",2500.0,2600.0,2300.0,2400.0,732600],["2023-05-17",2400.0,2600.0,2400.0,2500.0,367800],["2023-05-18",2500.0,2600.0,2400.0,2400.0,349600],["2023-05-19",2500.0,2500.0,2300.0,2400.0,569100],["2023-05-22",2300.0,2500.0,2300.0,2500.0,188200],["2023-05-23",2400.0,2500.0,2400.0,2400.0,287700],["2023-05-24",2400.0,2500.0,2400.0,2400.0,181200],["2023-05-25",2400.0,2400.0,2300.0,2400.0,217200],["2023-05-26",2300.0,2500.0,2300.0,2500.0,447200],["2023-05-29",2500.0,2700.0,2500.0,2700.0,1353100],["2023-05-30",2800.0,2900.0,2600.0,2800.0,797100],["2023-05-31",2700.0,3100.0,2700.0,3100.0,1173500],["2023-06-01",3100.0,3300.0,3100.0,3300.0,1171800],["2023-06-02",3300.0,3500.0,2900.0,3100.0,861800],["2023-06-05",3100.0,3100.0,2900.0,2900.0,524400],["2023-06-06",2800.0,3200.0,2800.0,3200.0,865300],["2023-06-07",3200.0,3300.0,3000.0,3100.0,806100],["2023-06-08",3100.0,3300.0,3000.0,3100.0,856900],["2023-06-09",3200.0,3200.0,2900.0,3100.0,418200],["2023-06-12",3100.0,3200.0,3100.0,3200.0,678700],["2023-06-13",3200.0,3500.0,3100.0,3500.0,1076900],["2023-06-14",3800.0,3800.0,3400.0,3400.0,1171800],["2023-06-15",3500.0,3500.0,3200.0,3300.0,784100],["2023-06-16",3300.0,3400.0,3100.0,3300.0,628900],["2023-06-19",3300.0,3300.0,3000.0,3000.0,756100],["2023-06-20",3000.0,3200.0,3000.0,3200.0,291400],["2023-06-21",3200.0,3300.0,3100.0,3200.0,441600],["2023-06-22",3200.0,3300.0,3100.0,3200.0,381700],["2023-06-23",3200.0,3200.0,3100.0,3200.0,355000],["2023-06-26",3200.0,3200.0,2900.0,3100.0,427700],["2023-06-27",3000.0,3100.0,2900.0,3100.0,262000],["2023-06-28",3000.0,3100.0,2900.0,3000.0,257000],["2023-06-29",3000.0,3100.0,2900.0,2900.0,459600],["2023-06-30",2900.0,3100.0,2900.0,3000.0,310300],["2023-07-03",3000.0,3100.0,2900.0,3000.0,203900],["2023-07-04",3000.0,3100.0,3000.0,3100.0,167900],["2023-07-05",3100.0,3400.0,3100.0,3300.0,893900],["2023-07-06",3300.0,3300.0,3000.0,3100.0,351000],["2023-07-07",3100.0,3200.0,3000.0,3200.0,275800],["2023-07-10",3100.0,3200.0,3000.0,3200.0,238200],["2023-07-11",3100.0,3200.0,3100.0,3200.0,282100],["2023-07-12",3100.0,3200.0,3100.0,3100.0,187900],["2023-07-13",3100.0,3300.0,3100.0,3300.0,543900],["2023-07-14",3200.0,3300.0,3100.0,3200.0,329900],["2023-07-17",3200.0,3400.0,3200.0,3300.0,590600],["2023-07-18",3300.0,3400.0,3200.0,3300.0,230500],["2023-07-19",3300.0,3300.0,3100.0,3200.0,143900],["2023-07-20",3100.0,3200.0,3100.0,3200.0,123000],["2023-07-21",3200.0,3300.0,3100.0,3200.0,360700],["2023-07-24",3300.0,3400.0,3100.0,3400.0,725200],["2023-07-25",3400.0,3600.0,3200.0,3400.0,596100],["2023-07-26",3400.0,3500.0,3200.0,3500.0,588500],["2023-07-27",3400.0,3500.0,3300.0,3500.0,422100],["2023-07-28",3400.0,3600.0,3400.0,3500.0,697400],["2023-07-31",3500.0,3800.0,3500.0,3800.0,1032100],["2023-08-01",3700.0,3900.0,3600.0,3700.0,686000],["2023-08-02",3700.0,3700.0,3600.0,3700.0,130000],["2023-08-03",3700.0,3700.0,3400.0,3600.0,514800],["2023-08-04",3600.0,3600.0,3400.0,3600.0,207400],["2023-08-07",3600.0,3900.0,3500.0,3800.0,704700],["2023-08-08",3800.0,4200.0,3800.0,4100.0,1197300],["2023-08-09",4200.0,4200.0,4000.0,4200.0,504000],["2023-08-10",4200.0,4300.0,3700.0,3800.0,823000],["2023-08-11",3800.0,3900.0,3500.0,3800.0,685200],["2023-08-14",3700.0,3900.0,3600.0,3600.0,672800],["2023-08-15",3700.0,3800.0,3600.0,3700.0,362400],["2023-08-16",3700.0,3700.0,3600.0,3600.0,285400],["2023-08-17",3600.0,3700.0,3500.0,3500.0,302600],["2023-08-18",3500.0,3500.0,3100.0,3100.0,1167300],["2023-08-21",3100.0,3200.0,3000.0,3200.0,467300],["2023-08-22",3100.0,3200.0,3000.0,3200.0,206200],["2023-08-23",3200.0,3300.0,3100.0,3200.0,206300],["2023-08-24",3200.0,3300.0,3100.0,3300.0,124700],["2023-08-25",3200.0,3200.0,3100.0,3200.0,149400],["2023-08-28",3200.0,3200.0,3100.0,3200.0,251200],["2023-08-29",3200.0,3300.0,3100.0,3200.0,124600],["2023-08-30",3200.0,3200.0,3100.0,3200.0,72400],["2023-08-31",3100.0,3300.0,3100.0,3200.0,324300],["2023-09-05",3200.0,3500.0,3200.0,3400.0,590900],["2023-09-06",3500.0,3500.0,3400.0,3500.0,218200],["2023-09-07",3400.0,3700.0,3400.0,3500.0,537500],["2023-09-08",3600.0,3600.0,3400.0,3500.0,230600],["2023-09-11",3500.0,3600.0,3300.0,3400.0,334400],["2023-09-12",3400.0,3500.0,3300.0,3500.0,282900],["2023-09-13",3500.0,3500.0,3400.0,3500.0,133500],["2023-09-14",3400.0,3500.0,3300.0,3400.0,169800],["2023-09-15",3400.0,3400.0,3200.0,3400.0,96700],["2023-09-18",3400.0,3400.0,3200.0,3300.0,90200],["2023-09-19",3300.0,3300.0,3200.0,3300.0,138200],["2023-09-20",3200.0,3400.0,3200.0,3400.0,147300],["2023-09-21",3400.0,3500.0,3300.0,3400.0,239300],["2023-09-22",3400.0,3400.0,3200.0,3400.0,179300],["2023-09-25",3200.0,3500.0,3200.0,3300.0,484600],["2023-09-26",3400.0,3400.0,3100.0,3200.0,199800],["2023-09-27",3200.0,3200.0,3000.0,3200.0,265400],["2023-09-28",3100.0,3200.0,2900.0,3100.0,221400],["2023-09-29",3000.0,3100.0,3000.0,3100.0,93100],["2023-10-02",3000.0,3100.0,2900.0,3100.0,185900],["2023-10-03",3000.0,3100.0,2800.0,2900.0,323100],["2023-10-04",2800.0,2900.0,2800.0,2900.0,152800],["2023-10-05",2900.0,3000.0,2800.0,2900.0,76200],["2023-10-06",2900.0,2900.0,2800.0,2900.0,115600],["2023-10-09",2900.0,2900.0,2800.0,2900.0,170100],["2023-10-10",2800.0,3100.0,2800.0,3100.0,231200],["2023-10-11",3100.0,3100.0,3000.0,3100.0,53800],["2023-10-12",3000.0,3100.0,2900.0,3000.0,116300],["2023-10-13",3100.0,3100.0,2800.0,3000.0,368800],["2023-10-16",2900.0,3000.0,2800.0,2900.0,83500],["2023-10-17",2900.0,2900.0,2800.0,2800.0,102500],["2023-10-18",2800.0,2800.0,2600.0,2700.0,329700],["2023-10-19",2700.0,2700.0,2500.0,2600.0,90800],["2023-10-20",2600.0,2700.0,2500.0,2700.0,228500],["2023-10-23",2600.0,2700.0,2600.0,2700.0,37400],["2023-10-24",2600.0,2800.0,2600.0,2700.0,141900],["2023-10-25",2700.0,2800.0,2600.0,2700.0,101700],["2023-10-26",2600.0,2700.0,2500.0,2500.0,165200],["2023-10-27",2500.0,2600.0,2400.0,2600.0,149100],["2023-10-30",2600.0,2600.0,2400.0,2500.0,44300],["2023-10-31",2500.0,2500.0,2400.0,2500.0,69500],["2023-11-01",2500.0,2500.0,2400.0,2500.0,155500],["2023-11-02",2500.0,2700.0,2500.0,2700.0,175600],["2023-11-03",2700.0,2700.0,2600.0,2700.0,105800],["2023-11-06",2700.0,2800.0,2600.0,2700.0,151400],["2023-11-07",2700.0,2700.0,2500.0,2700.0,121300],["2023-11-08",2700.0,2800.0,2500.0,2800.0,404300],["2023-11-09",2700.0,2800.0,2600.0,2800.0,300000],["2023-11-10",2600.0,2700.0,2600.0,2700.0,124200],["2023-11-13",2600.0,2700.0,2600.0,2600.0,296900],["2023-11-14",2600.0,2700.0,2600.0,2700.0,139300],["2023-11-15",2700.0,2800.0,2600.0,2700.0,215600],["2023-11-16",2600.0,2700.0,2600.0,2700.0,82000],["2023-11-17",2600.0,2800.0,2600.0,2700.0,259600],["2023-11-20",2700.0,2700.0,2600.0,2600.0,172300],["2023-11-21",2700.0,2700.0,2600.0,2600.0,140600],["2023-11-22",2600.0,2700.0,2600.0,2700.0,35700],["2023-11-23",2600.0,2700.0,2600.0,2600.0,224500],["2023-11-24",2600.0,2600.0,2500.0,2600.0,429700],["2023-11-27",2500.0,2600.0,2500.0,2600.0,16900],["2023-11-28",2500.0,2600.0,2500.0,2600.0,84300],["2023-11-29",2600.0,2600.0,2500.0,2600.0,28800],["2023-11-30",2500.0,2600.0,2500.0,2500.0,81100],["2023-12-01",2500.0,2600.0,2500.0,2600.0,106000],["2023-12-04",2600.0,2600.0,2500.0,2500.0,171100],["2023-12-05",2500.0,2600.0,2500.0,2600.0,87000],["2023-12-06",2500.0,2600.0,2500.0,2600.0,59800],["2023-12-07",2500.0,2600.0,2500.0,2600.0,99400],["2023-12-08",2500.0,2600.0,2500.0,2600.0,169200],["2023-12-11",2500.0,2500.0,2400.0,2500.0,211800],["2023-12-12",2500.0,2600.0,2500.0,2600.0,54400],["2023-12-13",2500.0,2800.0,2500.0,2800.0,1392800],["2023-12-14",2800.0,3000.0,2700.0,2700.0,232400],["2023-12-15",2700.0,2700.0,2500.0,2600.0,430800],["2023-12-18",2600.0,2700.0,2500.0,2600.0,161500],["2023-12-19",2600.0,2600.0,2500.0,2600.0,140700],["2023-12-20",2600.0,2600.0,2500.0,2600.0,151500],["2023-12-21",2600.0,2600.0,2500.0,2600.0,96700],["2023-12-22",2600.0,2600.0,2500.0,2600.0,78900],["2023-12-25",2600.0,2600.0,2500.0,2600.0,51900],["2023-12-26",2600.0,2600.0,2600.0,2600.0,270700],["2023-12-27",2600.0,2700.0,2500.0,2600.0,135400],["2023-12-28",2600.0,2600.0,2500.0,2600.0,67300],["2023-12-29",2500.0,2600.0,2500.0,2500.0,168500],["2024-01-02",2600.0,2700.0,2500.0,2700.0,183200],["2024-01-03",2600.0,2700.0,2500.0,2700.0,145300],["2024-01-04",2600.0,2600.0,2600.0,2600.0,178900],["2024-01-05",2600.0,2600.0,2500.0,2600.0,42500],["2024-01-08",2600.0,2600.0,2500.0,2500.0,92900],["2024-01-09",2600.0,2600.0,2500.0,2500.0,225100],["2024-01-10",2600.0,2600.0,2500.0,2600.0,42300],["2024-01-11",2600.0,2700.0,2500.0,2600.0,90700],["2024-01-12",2500.0,2600.0,2500.0,2600.0,53800],["2024-01-15",2600.0,2600.0,2500.0,2600.0,29100],["2024-01-16",2600.0,2600.0,2500.0,2600.0,183000],["2024-01-17",2600.0,2600.0,2500.0,2600.0,58300],["2024-01-18",2500.0,2600.0,2500.0,2600.0,337600],["2024-01-19",2600.0,2600.0,2500.0,2500.0,40100],["2024-01-22",2500.0,2600.0,2500.0,2600.0,98400],["2024-01-23",2500.0,2600.0,2500.0,2600.0,40600],["2024-01-24",2500.0,2600.0,2500.0,2600.0,75400],["2024-01-25",2600.0,2600.0,2500.0,2600.0,27800],["2024-01-26",2600.0,2800.0,2500.0,2700.0,767500],["2024-01-29",2700.0,2700.0,2500.0,2700.0,137500],["2024-01-30",2600.0,2700.0,2500.0,2700.0,111200],["2024-01-31",2600.0,2700.0,2500.0,2700.0,191300],["2024-02-01",2600.0,2700.0,2500.0,2600.0,206200],["2024-02-02",2600.0,2700.0,2500.0,2600.0,198900],["2024-02-05",2500.0,2600.0,2500.0,2600.0,201800],["2024-02-06",2600.0,2600.0,2500.0,2600.0,25900],["2024-02-07",2500.0,2600.0,2500.0,2600.0,43700],["2024-02-15",2600.0,2600.0,2500.0,2600.0,89900],["2024-02-16",2600.0,2600.0,2500.0,2600.0,53300],["2024-02-19",2600.0,2700.0,2500.0,2700.0,383600],["2024-02-20",2600.0,2600.0,2500.0,2600.0,104300],["2024-02-21",2600.0,2700.0,2600.0,2700.0,107800],["2024-02-22",2700.0,2900.0,2600.0,2800.0,636600],["2024-02-23",2800.0,2800.0,2600.0,2700.0,636100],["2024-02-26",2600.0,2700.0,2500.0,2700.0,432900],["2024-02-27",2600.0,2900.0,2600.0,2800.0,649300],["2024-02-28",2800.0,3000.0,2700.0,2800.0,172800],["2024-02-29",2800.0,2800.0,2600.0,2800.0,353900],["2024-03-01",2800.0,2800.0,2600.0,2800.0,202500],["2024-03-04",2800.0,2800.0,2600.0,2700.0,197900],["2024-03-05",2700.0,2800.0,2600.0,2700.0,231500],["2024-03-06",2700.0,2800.0,2600.0,2700.0,259400],["2024-03-07",2700.0,2800.0,2600.0,2700.0,193805],["2024-03-08",2700.0,2800.0,2600.0,2700.0,146900],["2024-03-11",2800.0,3100.0,2700.0,3000.0,834500],["2024-03-12",2900.0,3200.0,2800.0,3200.0,919100],["2024-03-13",3200.0,3400.0,3100.0,3300.0,1020100],["2024-03-14",3300.0,3300.0,3000.0,3100.0,447700],["2024-03-15",3200.0,3200.0,2900.0,3100.0,515800],["2024-03-18",3000.0,3000.0,2700.0,2900.0,439100],["2024-03-19",2900.0,2900.0,2700.0,2800.0,198600],["2024-03-20",2900.0,3000.0,2800.0,2900.0,194800],["2024-03-21",2900.0,3000.0,2900.0,3000.0,364500],["2024-03-22",3000.0,3000.0,2900.0,2900.0,226300],["2024-03-25",2900.0,3000.0,2800.0,2800.0,95700],["2024-03-26",2800.0,2900.0,2800.0,2900.0,156200],["2024-03-27",2800.0,2900.0,2800.0,2800.0,95200],["2024-03-28",2800.0,2900.0,2800.0,2900.0,197300],["2024-03-29",2900.0,2900.0,2800.0,2900.0,116600],["2024-04-01",2800.0,2900.0,2700.0,2800.0,166300],["2024-04-02",2800.0,2800.0,2700.0,2800.0,142500],["2024-04-03",2800.0,2900.0,2700.0,2700.0,149100],["2024-04-04",2800.0,2900.0,2700.0,2700.0,164900],["2024-04-05",2700.0,2800.0,2600.0,2600.0,362000],["2024-04-08",2600.0,2700.0,2600.0,2600.0,182600],["2024-04-09",2600.0,2700.0,2600.0,2700.0,46900],["2024-04-10",2700.0,2800.0,2600.0,2700.0,260400],["2024-04-11",2700.0,2700.0,2600.0,2600.0,266400],["2024-04-12",2600.0,2700.0,2600.0,2600.0,95100],["2024-04-15",2600.0,2800.0,2600.0,2600.0,407600],["2024-04-16",2600.0,2600.0,2500.0,2600.0,228900],["2024-04-17",2600.0,2700.0,2600.0,2600.0,119200],["2024-04-19",2600.0,2600.0,2400.0,2500.0,258500],["2024-04-22",2400.0,2600.0,2400.0,2500.0,86200],["2024-04-23",2500.0,2600.0,2500.0,2500.0,66600],["2024-04-24",2500.0,2600.0,2500.0,2500.0,76900],["2024-04-25",2500.0,2600.0,2400.0,2500.0,150100],["2024-04-26",2400.0,2500.0,2300.0,2400.0,403600],["2024-05-02",2400.0,2500.0,2400.0,2500.0,64100],["2024-05-03",2500.0,2500.0,2400.0,2500.0,62300],["2024-05-06",2400.0,2600.0,2400.0,2600.0,153400],["2024-05-07",2500.0,2600.0,2400.0,2500.0,151200],["2024-05-08",2600.0,2700.0,2500.0,2700.0,441300],["2024-05-09",2700.0,2700.0,2600.0,2700.0,375800],["2024-05-10",2600.0,2700.0,2500.0,2600.0,140900],["2024-05-13",2600.0,2700.0,2500.0,2700.0,351500],["2024-05-14",2700.0,2700.0,2600.0,2700.0,163800],["2024-05-15",2600.0,2700.0,2500.0,2600.0,383000],["2024-05-16",2600.0,2700.0,2500.0,2600.0,171600],["2024-05-17",2700.0,2700.0,2500.0,2600.0,114900],["2024-05-20",2600.0,2600.0,2500.0,2600.0,653000],["2024-05-21",2500.0,2600.0,2500.0,2600.0,276000],["2024-05-22",2600.0,2700.0,2600.0,2700.0,382000],["2024-05-23",2700.0,2700.0,2600.0,2700.0,435800],["2024-05-24",2600.0,2700.0,2500.0,2700.0,421300],["2024-05-27",2700.0,2700.0,2300.0,2400.0,2367700],["2024-05-28",2300.0,2400.0,2100.0,2100.0,616700],["2024-05-29",2200.0,2200.0,2200.0,2200.0,0],["2024-05-30",2200.0,2200.0,2200.0,2200.0,0],["2024-05-31",1900.0,2000.0,1900.0,1900.0,1270700],["2024-06-03",1900.0,1900.0,1900.0,1900.0,0],["2024-06-04",1900.0,1900.0,1900.0,1900.0,0],["2024-06-05",1900.0,1900.0,1900.0,1900.0,0],["2024-06-06",1900.0,1900.0,1900.0,1900.0,0],["2024-06-07",1700.0,1900.0,1700.0,1800.0,723300],["2024-06-10",1800.0,1800.0,1800.0,1800.0,0],["2024-06-11",1800.0,1800.0,1800.0,1800.0,0],["2024-06-12",1800.0,1800.0,1800.0,1800.0,0],["2024-06-13",1800.0,1800.0,1800.0,1800.0,0],["2024-06-14",1700.0,1900.0,1700.0,1800.0,608800],["2024-06-17",1700.0,1700.0,1700.0,1700.0,0],["2024-06-18",1700.0,1700.0,1700.0,1700.0,0],["2024-06-19",1700.0,1700.0,1700.0,1700.0,0],["2024-06-20",1700.0,1700.0,1700.0,1700.0,0],["2024-06-21",1700.0,1800.0,1600.0,1700.0,214400],["2024-06-24",1700.0,1700.0,1700.0,1700.0,0],["2024-06-25",1700.0,1700.0,1700.0,1700.0,0],["2024-06-26",1700.0,1700.0,1700.0,1700.0,0],["2024-06-27",1700.0,1700.0,1700.0,1700.0,0],["2024-06-28",1700.0,1700.0,1500.0,1500.0,304300],["2024-07-01",1600.0,1600.0,1600.0,1600.0,0],["2024-07-02",1600.0,1600.0,1600.0,1600.0,0],["2024-07-03",1600.0,1600.0,1600.0,1600.0,0],["2024-07-04",1600.0,1600.0,1600.0,1600.0,0],["2024-07-05",1600.0,1600.0,1500.0,1600.0,262200],["2024-07-08",1600.0,1600.0,1600.0,1600.0,0],["2024-07-09",1600.0,1600.0,1600.0,1600.0,0],["2024-07-10",1600.0,1600.0,1600.0,1600.0,0],["2024-07-11",1600.0,1600.0,1600.0,1600.0,0],["2024-07-12",1600.0,1700.0,1400.0,1500.0,482500],["2024-07-15",1500.0,1500.0,1500.0,1500.0,0],["2024-07-16",1500.0,1500.0,1500.0,1500.0,0],["2024-07-17",1500.0,1500.0,1500.0,1500.0,0],["2024-07-18",1500.0,1500.0,1500.0,1500.0,0],["2024-07-19",1500.0,1500.0,1300.0,1400.0,244500],["2024-07-22",1400.0,1400.0,1400.0,1400.0,0],["2024-07-23",1400.0,1400.0,1400.0,1400.0,0],["2024-07-24",1400.0,1400.0,1400.0,1400.0,0],["2024-07-25",1400.0,1400.0,1400.0,1400.0,0],["2024-07-26",1400.0,1400.0,1200.0,1200.0,394900],["2024-07-29",1200.0,1200.0,1200.0,1200.0,0],["2024-07-30",1200.0,1200.0,1200.0,1200.0,0],["2024-07-31",1200.0,1200.0,1200.0,1200.0,0],["2024-08-01",1200.0,1200.0,1200.0,1200.0,0],["2024-08-02",1200.0,1200.0,1100.0,1200.0,151100],["2024-08-05",1200.0,1200.0,1200.0,1200.0,0],["2024-08-06",1200.0,1200.0,1200.0,1200.0,0],["2024-08-07",1200.0,1200.0,1200.0,1200.0,0],["2024-08-08",1200.0,1200.0,1200.0,1200.0,0],["2024-08-09",1200.0,1300.0,1200.0,1300.0,118900],["2024-08-12",1300.0,1300.0,1300.0,1300.0,0],["2024-08-13",1300.0,1300.0,1300.0,1300.0,0],["2024-08-14",1300.0,1300.0,1300.0,1300.0,0],["2024-08-15",1300.0,1300.0,1300.0,1300.0,0],["2024-08-16",1300.0,1300.0,1200.0,1300.0,75600],["2024-08-19",1300.0,1300.0,1300.0,1300.0,0],["2024-08-20",1300.0,1300.0,1300.0,1300.0,0],["2024-08-21",1300.0,1300.0,1300.0,1300.0,0],["2024-08-22",1300.0,1300.0,1300.0,1300.0,0],["2024-08-23",1300.0,1400.0,1200.0,1300.0,129400],["2024-08-26",1300.0,1300.0,1300.0,1300.0,0],["2024-08-27",1300.0,1300.0,1300.0,1300.0,0],["2024-08-28",1300.0,1300.0,1300.0,1300.0,0],["2024-08-29",1300.0,1300.0,1300.0,1300.0,0],["2024-08-30",1300.0,1300.0,1200.0,1300.0,178200],["2024-09-04",1200.0,1200.0,1200.0,1200.0,0],["2024-09-05",1200.0,1200.0,1200.0,1200.0,0],["2024-09-06",1300.0,1300.0,1200.0,1200.0,28200],["2024-09-09",1300.0,1300.0,1300.0,1300.0,0],["2024-09-10",1300.0,1300.0,1300.0,1300.0,0],["2024-09-11",1300.0,1300.0,1300.0,1300.0,0],["2024-09-12",1300.0,1300.0,1300.0,1300.0,0],["2024-09-13",1200.0,1300.0,1200.0,1200.0,290900],["2024-09-16",1200.0,1200.0,1200.0,1200.0,0],["2024-09-17",1200.0,1200.0,1200.0,1200.0,0],["2024-09-18",1200.0,1200.0,1200.0,1200.0,0],["2024-09-19",1200.0,1200.0,1200.0,1200.0,0],["2024-09-20",1200.0,1300.0,1200.0,1200.0,160700],["2024-09-23",1200.0,1200.0,1200.0,1200.0,0],["2024-09-24",1200.0,1200.0,1200.0,1200.0,0],["2024-09-25",1200.0,1200.0,1200.0,1200.0,0],["2024-09-26",1200.0,1200.0,1200.0,1200.0,0],["2024-09-27",1200.0,1200.0,1100.0,1100.0,112300],["2024-09-30",1200.0,1200.0,1200.0,1200.0,0],["2024-10-01",1200.0,1200.0,1200.0,1200.0,0],["2024-10-02",1200.0,1200.0,1200.0,1200.0,0],["2024-10-03",1200.0,1200.0,1200.0,1200.0,0],["2024-10-04",1200.0,1200.0,1100.0,1200.0,235400],["2024-10-07",1100.0,1100.0,1100.0,1100.0,0],["2024-10-08",1100.0,1100.0,1100.0,1100.0,0],["2024-10-09",1100.0,1100.0,1100.0,1100.0,0],["2024-10-10",1100.0,1100.0,1100.0,1100.0,0],["2024-10-11",1100.0,1200.0,1000.0,1100.0,147900],["2024-10-14",1000.0,1000.0,1000.0,1000.0,0],["2024-10-15",1000.0,1000.0,1000.0,1000.0,0],["2024-10-16",1000.0,1000.0,1000.0,1000.0,0],["2024-10-17",1000.0,1000.0,1000.0,1000.0,0],["2024-10-18",1100.0,1100.0,1000.0,1100.0,29600],["2024-10-21",1100.0,1100.0,1100.0,1100.0,0],["2024-10-22",1100.0,1100.0,1100.0,1100.0,0],["2024-10-23",1100.0,1100.0,1100.0,1100.0,0],["2024-10-24",1100.0,1100.0,1100.0,1100.0,0],["2024-10-25",1100.0,1100.0,1000.0,1000.0,207100],["2024-10-28",1000.0,1000.0,1000.0,1000.0,0],["2024-10-29",1000.0,1000.0,1000.0,1000.0,0],["2024-10-30",1000.0,1000.0,1000.0,1000.0,0],["2024-10-31",1000.0,1000.0,1000.0,1000.0,0],["2024-11-01",1000.0,1100.0,1000.0,1100.0,53400],["2024-11-04",1000.0,1000.0,1000.0,1000.0,0],["2024-11-05",1000.0,1000.0,1000.0,1000.0,0],["2024-11-06",1000.0,1000.0,1000.0,1000.0,0],["2024-11-07",1000.0,1000.0,1000.0,1000.0,0],["2024-11-08",1000.0,1100.0,1000.0,1100.0,46100],["2024-11-11",1100.0,1100.0,1100.0,1100.0,0],["2024-11-12",1100.0,1100.0,1100.0,1100.0,0],["2024-11-13",1100.0,1100.0,1100.0,1100.0,0],["2024-11-14",1100.0,1100.0,1100.0,1100.0,0],["2024-11-15",1100.0,1100.0,1000.0,1000.0,174600],["2024-11-18",1000.0,1000.0,1000.0,1000.0,0],["2024-11-19",1000.0,1000.0,1000.0,1000.0,0],["2024-11-20",1000.0,1000.0,1000.0,1000.0,0],["2024-11-21",1000.0,1000.0,1000.0,1000.0,0],["2024-11-22",1000.0,1100.0,900.0,1000.0,195900],["2024-11-25",1000.0,1000.0,1000.0,1000.0,0],["2024-11-26",1000.0,1000.0,1000.0,1000.0,0],["2024-11-27",1000.0,1000.0,1000.0,1000.0,0],["2024-11-28",1000.0,1000.0,1000.0,1000.0,0],["2024-11-29",1000.0,1100.0,900.0,1000.0,151000],["2024-12-02",1000.0,1000.0,1000.0,1000.0,0],["2024-12-03",1000.0,1000.0,1000.0,1000.0,0],["2024-12-04",1000.0,1000.0,1000.0,1000.0,0],["2024-12-05",1000.0,1000.0,1000.0,1000.0,0],["2024-12-06",1000.0,1100.0,900.0,1100.0,74300],["2024-12-09",1000.0,1000.0,1000.0,1000.0,0],["2024-12-10",1000.0,1000.0,1000.0,1000.0,0],["2024-12-11",1000.0,1000.0,1000.0,1000.0,0],["2024-12-12",1000.0,1000.0,1000.0,1000.0,0],["2024-12-13",1000.0,1100.0,1000.0,1000.0,91000],["2024-12-16",1000.0,1000.0,1000.0,1000.0,0],["2024-12-17",1000.0,1000.0,1000.0,1000.0,0],["2024-12-18",1000.0,1000.0,1000.0,1000.0,0],["2024-12-19",1000.0,1000.0,1000.0,1000.0,0],["2024-12-20",1000.0,1100.0,1000.0,1000.0,60700],["2024-12-23",1000.0,1000.0,1000.0,1000.0,0],["2024-12-24",1000.0,1000.0,1000.0,1000.0,0],["2024-12-25",1000.0,1000.0,1000.0,1000.0,0],["2024-12-26",1000.0,1000.0,1000.0,1000.0,0],["2024-12-27",1100.0,1100.0,1000.0,1100.0,510400],["2024-12-30",1100.0,1100.0,1100.0,1100.0,0],["2024-12-31",1100.0,1100.0,1100.0,1100.0,0],["2025-01-02",1100.0,1100.0,1100.0,1100.0,0],["2025-01-03",1100.0,1200.0,1100.0,1200.0,172300],["2025-01-06",1200.0,1200.0,1200.0,1200.0,0],["2025-01-07",1200.0,1200.0,1200.0,1200.0,0],["2025-01-08",1200.0,1200.0,1200.0,1200.0,0],["2025-01-09",1200.0,1200.0,1200.0,1200.0,0],["2025-01-10",1200.0,1200.0,1100.0,1100.0,209900],["2025-01-13",1100.0,1100.0,1100.0,1100.0,0],["2025-01-14",1100.0,1100.0,1100.0,1100.0,0],["2025-01-15",1100.0,1100.0,1100.0,1100.0,0],["2025-01-16",1100.0,1100.0,1100.0,1100.0,0],["2025-01-17",1000.0,1200.0,1000.0,1000.0,47000],["2025-01-20",1100.0,1100.0,1100.0,1100.0,0],["2025-01-21",1100.0,1100.0,1100.0,1100.0,0],["2025-01-22",1100.0,1100.0,1100.0,1100.0,0],["2025-01-23",1100.0,1100.0,1100.0,1100.0,0],["2025-01-24",1100.0,1200.0,1100.0,1100.0,51400],["2025-02-03",1100.0,1100.0,1100.0,1100.0,0],["2025-02-04",1100.0,1100.0,1100.0,1100.0,0],["2025-02-05",1100.0,1100.0,1100.0,1100.0,0],["2025-02-06",1100.0,1100.0,1100.0,1100.0,0],["2025-02-07",1200.0,1200.0,1100.0,1200.0,317200],["2025-02-10",1200.0,1200.0,1200.0,1200.0,0],["2025-02-11",1200.0,1200.0,1200.0,1200.0,0],["2025-02-12",1200.0,1200.0,1200.0,1200.0,0],["2025-02-13",1200.0,1200.0,1200.0,1200.0,0],["2025-02-14",1300.0,1300.0,1300.0,1300.0,98400],["2025-02-17",1300.0,1300.0,1300.0,1300.0,0],["2025-02-18",1300.0,1300.0,1300.0,1300.0,0],["2025-02-19",1300.0,1300.0,1300.0,1300.0,0],["2025-02-20",1300.0,1300.0,1300.0,1300.0,0],["2025-02-21",1400.0,1400.0,1400.0,1400.0,74600],["2025-02-24",1400.0,1400.0,1400.0,1400.0,0],["2025-02-25",1400.0,1400.0,1400.0,1400.0,0],["2025-02-26",1400.0,1400.0,1400.0,1400.0,0],["2025-02-27",1400.0,1400.0,1400.0,1400.0,0],["2025-02-28",1600.0,1600.0,1600.0,1600.0,133000],["2025-03-03",1600.0,1600.0,1600.0,1600.0,0],["2025-03-04",1600.0,1600.0,1600.0,1600.0,0],["2025-03-05",1600.0,1600.0,1600.0,1600.0,0],["2025-03-06",1600.0,1600.0,1600.0,1600.0,0],["2025-03-07",1800.0,1800.0,1700.0,1800.0,1254000],["2025-03-10",1800.0,1800.0,1800.0,1800.0,0],["2025-03-11",1800.0,1800.0,1800.0,1800.0,0],["2025-03-12",1800.0,1800.0,1800.0,1800.0,0],["2025-03-13",1800.0,1800.0,1800.0,1800.0,0],["2025-03-14",1800.0,1800.0,1600.0,1600.0,546400],["2025-03-17",1700.0,1700.0,1700.0,1700.0,0],["2025-03-18",1700.0,1700.0,1700.0,1700.0,0],["2025-03-19",1700.0,1700.0,1700.0,1700.0,0],["2025-03-20",1700.0,1700.0,1700.0,1700.0,0],["2025-03-21",1600.0,1600.0,1500.0,1500.0,196100],["2025-03-24",1500.0,1500.0,1500.0,1500.0,0],["2025-03-25",1500.0,1500.0,1500.0,1500.0,0],["2025-03-26",1500.0,1500.0,1500.0,1500.0,0],["2025-03-27",1500.0,1500.0,1500.0,1500.0,0],["2025-03-28",1400.0,1400.0,1300.0,1400.0,290300],["2025-03-31",1300.0,1300.0,1300.0,1300.0,0],["2025-04-01",1300.0,1300.0,1300.0,1300.0,0],["2025-04-02",1300.0,1300.0,1300.0,1300.0,0],["2025-04-03",1300.0,1300.0,1300.0,1300.0,0],["2025-04-04",1300.0,1400.0,1300.0,1400.0,583100],["2025-04-08",1400.0,1400.0,1400.0,1400.0,0],["2025-04-09",1400.0,1400.0,1400.0,1400.0,0],["2025-04-10",1400.0,1400.0,1400.0,1400.0,0],["2025-04-11",1500.0,1500.0,1300.0,1400.0,452400],["2025-04-14",1400.0,1400.0,1400.0,1400.0,0],["2025-04-15",1400.0,1400.0,1400.0,1400.0,0],["2025-04-16",1400.0,1400.0,1400.0,1400.0,0],["2025-04-17",1400.0,1400.0,1400.0,1400.0,0],["2025-04-18",1400.0,1400.0,1200.0,1300.0,232400],["2025-04-21",1300.0,1300.0,1300.0,1300.0,0],["2025-04-22",1300.0,1300.0,1300.0,1300.0,0],["2025-04-23",1300.0,1300.0,1300.0,1300.0,0],["2025-04-24",1300.0,1300.0,1300.0,1300.0,0],["2025-04-25",1200.0,1400.0,1200.0,1300.0,133800],["2025-04-28",1300.0,1300.0,1300.0,1300.0,0],["2025-04-29",1300.0,1300.0,1300.0,1300.0,0],["2025-05-05",1300.0,1300.0,1300.0,1300.0,0],["2025-05-06",1300.0,1300.0,1300.0,1300.0,0],["2025-05-07",1300.0,1300.0,1300.0,1300.0,0],["2025-05-08",1300.0,1300.0,1300.0,1300.0,0],["2025-05-09",1300.0,1400.0,1200.0,1300.0,328900],["2025-05-12",1300.0,1300.0,1300.0,1300.0,0],["2025-05-13",1300.0,1300.0,1300.0,1300.0,0],["2025-05-14",1300.0,1300.0,1300.0,1300.0,0],["2025-05-15",1300.0,1300.0,1300.0,1300.0,0],["2025-05-16",1300.0,1400.0,1200.0,1300.0,174600],["2025-05-19",1300.0,1300.0,1300.0,1300.0,0],["2025-05-20",1300.0,1300.0,1300.0,1300.0,0],["2025-05-21",1300.0,1300.0,1300.0,1300.0,0],["2025-05-22",1300.0,1300.0,1300.0,1300.0,0],["2025-05-23",1300.0,1300.0,1200.0,1300.0,80000],["2025-05-26",1200.0,1200.0,1200.0,1200.0,0],["2025-05-27",1200.0,1200.0,1200.0,1200.0,0],["2025-05-28",1200.0,1200.0,1200.0,1200.0,0],["2025-05-29",1200.0,1200.0,1200.0,1200.0,0],["2025-05-30",1300.0,1300.0,1200.0,1300.0,71800],["2025-06-02",1300.0,1300.0,1300.0,1300.0,0],["2025-06-03",1300.0,1300.0,1300.0,1300.0,0],["2025-06-04",1300.0,1300.0,1300.0,1300.0,0],["2025-06-05",1300.0,1300.0,1300.0,1300.0,0],["2025-06-06",1300.0,1300.0,1200.0,1200.0,249900],["2025-06-09",1200.0,1200.0,1200.0,1200.0,0],["2025-06-10",1200.0,1200.0,1200.0,1200.0,0],["2025-06-11",1200.0,1200.0,1200.0,1200.0,0],["2025-06-12",1200.0,1200.0,1200.0,1200.0,0],["2025-06-13",1200.0,1300.0,1100.0,1300.0,332900],["2025-06-16",1200.0,1200.0,1200.0,1200.0,0],["2025-06-17",1200.0,1200.0,1200.0,1200.0,0],["2025-06-18",1200.0,1200.0,1200.0,1200.0,0],["2025-06-19",1200.0,1200.0,1200.0,1200.0,0],["2025-06-20",1200.0,1200.0,1100.0,1200.0,227900],["2025-06-23",1200.0,1200.0,1200.0,1200.0,0],["2025-06-24",1200.0,1200.0,1200.0,1200.0,0],["2025-06-25",1200.0,1200.0,1200.0,1200.0,0],["2025-06-26",1200.0,1200.0,1200.0,1200.0,0],["2025-06-27",1200.0,1300.0,1200.0,1300.0,63000],["2025-06-30",1200.0,1200.0,1200.0,1200.0,0],["2025-07-01",1200.0,1200.0,1200.0,1200.0,0],["2025-07-02",1200.0,1200.0,1200.0,1200.0,0],["2025-07-03",1200.0,1200.0,1200.0,1200.0,0],["2025-07-04",1200.0,1200.0,1100.0,1200.0,162700],["2025-07-07",1200.0,1200.0,1200.0,1200.0,0],["2025-07-08",1200.0,1200.0,1200.0,1200.0,0],["2025-07-09",1200.0,1200.0,1200.0,1200.0,0],["2025-07-10",1200.0,1200.0,1200.0,1200.0,0],["2025-07-11",1200.0,1300.0,1200.0,1300.0,615200],["2025-07-14",1300.0,1300.0,1300.0,1300.0,0],["2025-07-15",1300.0,1300.0,1300.0,1300.0,0],["2025-07-16",1300.0,1300.0,1300.0,1300.0,0],["2025-07-17",1300.0,1300.0,1300.0,1300.0,0],["2025-07-18",1400.0,1400.0,1300.0,1400.0,891900],["2025-07-21",1400.0,1400.0,1400.0,1400.0,0],["2025-07-22",1400.0,1400.0,1400.0,1400.0,0],["2025-07-23",1400.0,1400.0,1400.0,1400.0,0],["2025-07-24",1400.0,1400.0,1400.0,1400.0,0],["2025-07-25",1400.0,1500.0,1300.0,1400.0,430700],["2025-07-28",1400.0,1400.0,1400.0,1400.0,0],["2025-07-29",1400.0,1400.0,1400.0,1400.0,0],["2025-07-30",1400.0,1400.0,1400.0,1400.0,0],["2025-07-31",1400.0,1400.0,1400.0,1400.0,0],["2025-08-01",1400.0,1400.0,1300.0,1400.0,550700],["2025-08-04",1300.0,1300.0,1300.0,1300.0,0],["2025-08-05",1300.0,1300.0,1300.0,1300.0,0],["2025-08-06",1300.0,1300.0,1300.0,1300.0,0],["2025-08-07",1300.0,1300.0,1300.0,1300.0,0],["2025-08-08",1300.0,1400.0,1300.0,1400.0,314700],["2025-08-11",1400.0,1400.0,1400.0,1400.0,0],["2025-08-12",1400.0,1400.0,1400.0,1400.0,0],["2025-08-13",1400.0,1400.0,1400.0,1400.0,0],["2025-08-14",1400.0,1400.0,1400.0,1400.0,0],["2025-08-15",1400.0,1400.0,1300.0,1400.0,330800],["2025-08-18",1300.0,1300.0,1300.0,1300.0,0],["2025-08-19",1300.0,1300.0,1300.0,1300.0,0],["2025-08-20",1300.0,1300.0,1300.0,1300.0,0],["2025-08-21",1300.0,1300.0,1300.0,1300.0,0],["2025-08-22",1300.0,1300.0,1200.0,1200.0,328300],["2025-08-25",1200.0,1200.0,1200.0,1200.0,0],["2025-08-26",1200.0,1200.0,1200.0,1200.0,0],["2025-08-27",1200.0,1200.0,1200.0,1200.0,0],["2025-08-28",1200.0,1200.0,1200.0,1200.0,0],["2025-08-29",1200.0,1300.0,1200.0,1300.0,242400],["2025-09-03",1200.0,1200.0,1200.0,1200.0,0],["2025-09-04",1200.0,1200.0,1200.0,1200.0,0],["2025-09-05",1200.0,1200.0,1100.0,1200.0,230900],["2025-09-08",1200.0,1200.0,1200.0,1200.0,0],["2025-09-09",1200.0,1200.0,1200.0,1200.0,0],["2025-09-10",1200.0,1200.0,1200.0,1200.0,0],["2025-09-11",1200.0,1200.0,1200.0,1200.0,0],["2025-09-12",1200.0,1300.0,1100.0,1200.0,230600],["2025-09-15",1200.0,1200.0,1200.0,1200.0,0],["2025-09-16",1200.0,1200.0,1200.0,1200.0,0],["2025-09-17",1200.0,1200.0,1200.0,1200.0,0],["2025-09-18",1200.0,1200.0,1200.0,1200.0,0],["2025-09-19",1200.0,1200.0,1100.0,1100.0,118900],["2025-09-22",1100.0,1100.0,1100.0,1100.0,0],["2025-09-23",1100.0,1100.0,1100.0,1100.0,0],["2025-09-24",1100.0,1100.0,1100.0,1100.0,0],["2025-09-25",1100.0,1100.0,1100.0,1100.0,0],["2025-09-26",1200.0,1200.0,1100.0,1200.0,245400],["2025-09-29",1200.0,1200.0,1200.0,1200.0,0],["2025-09-30",1200.0,1200.0,1200.0,1200.0,0],["2025-10-01",1200.0,1200.0,1200.0,1200.0,0],["2025-10-02",1200.0,1200.0,1200.0,1200.0,0],["2025-10-03",1200.0,1200.0,1100.0,1200.0,175300],["2025-10-06",1100.0,1100.0,1100.0,1100.0,0],["2025-10-07",1100.0,1100.0,1100.0,1100.0,0],["2025-10-08",1100.0,1100.0,1100.0,1100.0,0],["2025-10-09",1100.0,1100.0,1100.0,1100.0,0],["2025-10-10",1100.0,1200.0,1100.0,1200.0,260500],["2025-10-13",1100.0,1100.0,1100.0,1100.0,0],["2025-10-14",1100.0,1100.0,1100.0,1100.0,0],["2025-10-15",1100.0,1100.0,1100.0,1100.0,0],["2025-10-16",1100.0,1100.0,1100.0,1100.0,0],["2025-10-17",1100.0,1200.0,1000.0,1100.0,102600],["2025-10-20",1100.0,1100.0,1100.0,1100.0,0],["2025-10-21",1100.0,1100.0,1100.0,1100.0,0],["2025-10-22",1100.0,1100.0,1100.0,1100.0,0],["2025-10-23",1100.0,1100.0,1100.0,1100.0,0],["2025-10-24",1100.0,1100.0,1000.0,1100.0,417500],["2025-10-27",1000.0,1000.0,1000.0,1000.0,0],["2025-10-28",1000.0,1000.0,1000.0,1000.0,0],["2025-10-29",1000.0,1000.0,1000.0,1000.0,0],["2025-10-30",1000.0,1000.0,1000.0,1000.0,0],["2025-10-31",1000.0,1100.0,1000.0,1000.0,234000],["2025-11-03",1000.0,1000.0,1000.0,1000.0,0],["2025-11-04",1000.0,1000.0,1000.0,1000.0,0],["2025-11-05",1000.0,1000.0,1000.0,1000.0,0],["2025-11-06",1000.0,1000.0,1000.0,1000.0,0],["2025-11-07",1000.0,1000.0,900.0,1000.0,51200],["2025-11-10",1000.0,1000.0,1000.0,1000.0,0],["2025-11-11",1000.0,1000.0,1000.0,1000.0,0],["2025-11-12",1000.0,1000.0,1000.0,1000.0,0],["2025-11-13",1000.0,1000.0,1000.0,1000.0,0],["2025-11-14",1000.0,1000.0,900.0,900.0,30100],["2025-11-17",900.0,900.0,900.0,900.0,0],["2025-11-18",900.0,900.0,900.0,900.0,0],["2025-11-19",900.0,900.0,900.0,900.0,0],["2025-11-20",900.0,900.0,900.0,900.0,0],["2025-11-21",900.0,1000.0,900.0,1000.0,82200],["2025-11-24",900.0,900.0,900.0,900.0,0],["2025-11-25",900.0,900.0,900.0,900.0,0],["2025-11-26",900.0,900.0,900.0,900.0,0],["2025-11-27",900.0,900.0,900.0,900.0,0],["2025-11-28",900.0,1000.0,900.0,900.0,185700],["2025-12-01",900.0,900.0,900.0,900.0,0],["2025-12-02",900.0,900.0,900.0,900.0,0],["2025-12-03",900.0,900.0,900.0,900.0,0],["2025-12-04",900.0,900.0,900.0,900.0,0],["2025-12-05",900.0,1000.0,900.0,900.0,178400],["2025-12-08",900.0,900.0,900.0,900.0,0],["2025-12-09",900.0,900.0,900.0,900.0,0],["2025-12-10",900.0,900.0,900.0,900.0,0],["2025-12-11",900.0,900.0,900.0,900.0,0],["2025-12-12",900.0,1000.0,900.0,900.0,170600],["2025-12-15",900.0,900.0,900.0,900.0,0],["2025-12-16",900.0,900.0,900.0,900.0,0],["2025-12-17",900.0,900.0,900.0,900.0,0],["2025-12-18",900.0,900.0,900.0,900.0,0],["2025-12-19",900.0,1000.0,900.0,900.0,119500],["2025-12-22",900.0,900.0,900.0,900.0,0],["2025-12-23",900.0,900.0,900.0,900.0,0],["2025-12-24",900.0,900.0,900.0,900.0,0],["2025-12-25",900.0,900.0,900.0,900.0,0],["2025-12-26",900.0,1000.0,900.0,1000.0,40500],["2025-12-29",1000.0,1000.0,1000.0,1000.0,0],["2025-12-30",1000.0,1000.0,1000.0,1000.0,0],["2025-12-31",1000.0,1000.0,1000.0,1000.0,0],["2026-01-05",1000.0,1000.0,1000.0,1000.0,0],["2026-01-06",1000.0,1000.0,1000.0,1000.0,0],["2026-01-07",1000.0,1000.0,1000.0,1000.0,0],["2026-01-08",1000.0,1000.0,1000.0,1000.0,0],["2026-01-09",1000.0,1000.0,900.0,900.0,352200],["2026-01-12",900.0,900.0,900.0,900.0,0],["2026-01-13",900.0,900.0,900.0,900.0,0],["2026-01-14",900.0,900.0,900.0,900.0,0],["2026-01-15",900.0,900.0,900.0,900.0,0],["2026-01-16",900.0,900.0,800.0,900.0,757900],["2026-01-19",800.0,800.0,800.0,800.0,0],["2026-01-20",800.0,800.0,800.0,800.0,0],["2026-01-21",800.0,800.0,800.0,800.0,0],["2026-01-22",800.0,800.0,800.0,800.0,0],["2026-01-23",800.0,900.0,700.0,800.0,230300],["2026-01-26",800.0,800.0,800.0,800.0,0],["2026-01-27",800.0,800.0,800.0,800.0,0],["2026-01-28",800.0,800.0,800.0,800.0,0],["2026-01-29",800.0,800.0,800.0,800.0,0],["2026-01-30",800.0,900.0,700.0,800.0,122800],["2026-02-02",800.0,800.0,800.0,800.0,0],["2026-02-03",800.0,800.0,800.0,800.0,0],["2026-02-04",800.0,800.0,800.0,800.0,0],["2026-02-05",800.0,800.0,800.0,800.0,0],["2026-02-06",800.0,900.0,700.0,800.0,292400],["2026-02-09",800.0,800.0,800.0,800.0,0],["2026-02-10",800.0,800.0,800.0,800.0,0],["2026-02-11",800.0,800.0,800.0,800.0,0],["2026-02-12",800.0,800.0,800.0,800.0,0],["2026-02-13",800.0,900.0,800.0,800.0,245300],["2026-02-23",800.0,800.0,800.0,800.0,0],["2026-02-24",800.0,800.0,800.0,800.0,0],["2026-02-25",800.0,800.0,800.0,800.0,0],["2026-02-26",800.0,800.0,800.0,800.0,0],["2026-02-27",800.0,900.0,800.0,800.0,163900],["2026-03-02",800.0,800.0,800.0,800.0,0],["2026-03-03",800.0,800.0,800.0,800.0,0],["2026-03-04",800.0,800.0,800.0,800.0,0],["2026-03-05",800.0,800.0,800.0,800.0,0],["2026-03-06",800.0,800.0,700.0,800.0,44900],["2026-03-09",800.0,800.0,800.0,800.0,0],["2026-03-10",800.0,800.0,800.0,800.0,0],["2026-03-11",800.0,800.0,800.0,800.0,0],["2026-03-12",800.0,800.0,800.0,800.0,0],["2026-03-13",800.0,800.0,700.0,800.0,72500],["2026-03-16",800.0,800.0,800.0,800.0,0],["2026-03-17",800.0,800.0,800.0,800.0,0],["2026-03-18",800.0,800.0,800.0,800.0,0],["2026-03-19",800.0,800.0,800.0,800.0,0],["2026-03-20",800.0,800.0,700.0,700.0,115700],["2026-03-23",700.0,700.0,700.0,700.0,0],["2026-03-24",700.0,700.0,700.0,700.0,0],["2026-03-25",700.0,700.0,700.0,700.0,0],["2026-03-26",700.0,700.0,700.0,700.0,0],["2026-03-27",700.0,800.0,700.0,700.0,29100],["2026-03-30",700.0,700.0,700.0,700.0,0],["2026-03-31",700.0,700.0,700.0,700.0,0],["2026-04-01",700.0,700.0,700.0,700.0,0],["2026-04-02",700.0,700.0,700.0,700.0,0],["2026-04-03",700.0,800.0,700.0,800.0,369300],["2026-04-06",800.0,800.0,800.0,800.0,0],["2026-04-07",800.0,800.0,800.0,800.0,0],["2026-04-08",800.0,800.0,800.0,800.0,0],["2026-04-09",800.0,800.0,800.0,800.0,0],["2026-04-10",900.0,900.0,800.0,800.0,28800],["2026-04-13",900.0,900.0,900.0,900.0,0],["2026-04-14",900.0,900.0,900.0,900.0,0],["2026-04-15",900.0,900.0,900.0,900.0,0],["2026-04-16",900.0,900.0,900.0,900.0,0],["2026-04-17",900.0,900.0,800.0,800.0,180500],["2026-04-20",800.0,800.0,800.0,800.0,0],["2026-04-21",800.0,800.0,800.0,800.0,0],["2026-04-22",800.0,800.0,800.0,800.0,0],["2026-04-23",800.0,800.0,800.0,800.0,0],["2026-04-24",800.0,800.0,700.0,700.0,143500],["2026-04-28",700.0,700.0,700.0,700.0,0],["2026-04-29",700.0,700.0,700.0,700.0,0],["2026-05-04",700.0,700.0,700.0,700.0,0],["2026-05-05",700.0,700.0,700.0,700.0,0],["2026-05-06",700.0,700.0,700.0,700.0,0],["2026-05-07",700.0,700.0,700.0,700.0,0],["2026-05-08",800.0,800.0,700.0,800.0,46700],["2026-05-11",700.0,700.0,700.0,700.0,0],["2026-05-12",700.0,700.0,700.0,700.0,0],["2026-05-13",700.0,700.0,700.0,700.0,0],["2026-05-14",700.0,700.0,700.0,700.0,0],["2026-05-15",700.0,800.0,700.0,800.0,28700],["2026-05-18",800.0,800.0,800.0,800.0,0],["2026-05-19",800.0,800.0,800.0,800.0,0],["2026-05-20",800.0,800.0,800.0,800.0,0],["2026-05-21",800.0,800.0,800.0,800.0,0],["2026-05-22",800.0,800.0,700.0,800.0,3800],["2026-05-25",800.0,800.0,800.0,800.0,0],["2026-05-26",800.0,800.0,800.0,800.0,0],["2026-05-27",800.0,800.0,800.0,800.0,0],["2026-05-28",800.0,800.0,800.0,800.0,0],["2026-05-29",800.0,800.0,700.0,800.0,28400],["2026-06-01",800.0,800.0,800.0,800.0,0],["2026-06-02",800.0,800.0,800.0,800.0,0],["2026-06-03",800.0,800.0,800.0,800.0,0],["2026-06-04",800.0,800.0,800.0,800.0,0],["2026-06-05",800.0,800.0,700.0,800.0,86100],["2026-06-08",800.0,800.0,800.0,800.0,0],["2026-06-09",800.0,800.0,800.0,800.0,0],["2026-06-10",800.0,800.0,800.0,800.0,0],["2026-06-11",800.0,800.0,800.0,800.0,0],["2026-06-12",700.0,800.0,700.0,700.0,143700],["2026-06-15",700.0,700.0,700.0,700.0,0],["2026-06-16",700.0,700.0,700.0,700.0,0],["2026-06-17",700.0,700.0,700.0,700.0,0],["2026-06-18",700.0,700.0,700.0,700.0,0],["2026-06-19",800.0,800.0,700.0,700.0,110400],["2026-06-22",800.0,800.0,800.0,800.0,0],["2026-06-23",800.0,800.0,800.0,800.0,0],["2026-06-24",800.0,800.0,800.0,800.0,0],["2026-06-25",800.0,800.0,800.0,800.0,0],["2026-06-26",800.0,800.0,700.0,700.0,181400],["2026-06-29",700.0,700.0,700.0,700.0,0],["2026-06-30",700.0,700.0,700.0,700.0,0],["2026-07-01",700.0,700.0,700.0,700.0,0],["2026-07-02",700.0,700.0,700.0,700.0,0],["2026-07-03",700.0,700.0,700.0,700.0,24800],["2026-07-06",700.0,700.0,700.0,700.0,0],["2026-07-07",700.0,700.0,700.0,700.0,0],["2026-07-08",700.0,700.0,700.0,700.0,0],["2026-07-09",700.0,700.0,700.0,700.0,0],["2026-07-10",800.0,800.0,700.0,700.0,234300],["2026-07-13",800.0,800.0,800.0,800.0,0],["2026-07-14",800.0,800.0,800.0,800.0,0],["2026-07-15",800.0,800.0,800.0,800.0,0],["2026-07-16",800.0,800.0,800.0,800.0,0],["2026-07-17",700.0,700.0,700.0,700.0,306500],["2026-07-20",700.0,700.0,700.0,700.0,0],["2026-07-21",700.0,700.0,700.0,700.0,0],["2026-07-22",700.0,700.0,700.0,700.0,0],["2026-07-23",700.0,700.0,700.0,700.0,0],["2026-07-24",700.0,700.0,600.0,600.0,153000],["2026-07-27",600.0,600.0,600.0,600.0,0],["2026-07-28",600.0,600.0,600.0,600.0,0],["2026-07-29",600.0,600.0,600.0,600.0,0],["2026-07-30",600.0,600.0,600.0,600.0,0],["2026-07-31",600.0,700.0,600.0,600.0,14600],["2026-08-03",700.0,700.0,700.0,700.0,0],["2026-08-04",700.0,700.0,700.0,700.0,0],["2026-08-05",700.0,700.0,700.0,700.0,0],["2026-08-06",700.0,700.0,700.0,700.0,0],["2026-08-07",700.0,700.0,600.0,700.0,35800],["2026-08-10",600.0,600.0,600.0,600.0,0],["2026-08-11",600.0,600.0,600.0,600.0,0],["2026-08-12",600.0,600.0,600.0,600.0,0],["2026-08-13",600.0,600.0,600.0,600.0,0],["2026-08-14",600.0,700.0,600.0,600.0,77600],["2026-08-17",600.0,600.0,600.0,600.0,0],["2026-08-18",600.0,600.0,600.0,600.0,0],["2026-08-19",600.0,600.0,600.0,600.0,0],["2026-08-20",600.0,600.0,600.0,600.0,0],["2026-08-21",600.0,700.0,500.0,600.0,166000],["2026-08-24",600.0,600.0,600.0,600.0,0],["2026-08-25",600.0,600.0,600.0,600.0,0],["2026-08-26",600.0,600.0,600.0,600.0,0],["2026-08-27",600.0,600.0,600.0,600.0,0],["2026-08-28",600.0,600.0,500.0,600.0,596800],["2026-09-03",500.0,500.0,500.0,500.0,0],["2026-09-04",600.0,600.0,500.0,600.0,36700],["2026-09-07",600.0,600.0,600.0,600.0,0],["2026-09-08",600.0,600.0,600.0,600.0,0],["2026-09-09",600.0,600.0,600.0,600.0,0],["2026-09-10",600.0,600.0,600.0,600.0,0],["2026-09-11",600.0,600.0,500.0,500.0,18500],["2026-09-14",600.0,600.0,600.0,600.0,0],["2026-09-15",600.0,600.0,600.0,600.0,0],["2026-09-16",600.0,600.0,600.0,600.0,0],["2026-09-17",600.0,600.0,600.0,600.0,0],["2026-09-18",600.0,600.0,500.0,600.0,54600],["2026-09-21",500.0,500.0,500.0,500.0,0],["2026-09-22",500.0,500.0,500.0,500.0,0],["2026-09-23",500.0,500.0,500.0,500.0,0],["2026-09-24",500.0,500.0,500.0,500.0,0],["2026-09-25",500.0,600.0,500.0,500.0,87600],["2026-09-28",500.0,500.0,500.0,500.0,0],["2026-09-29",500.0,500.0,500.0,500.0,0],["2026-09-30",500.0,500.0,500.0,500.0,0],["2026-10-01",500.0,500.0,500.0,500.0,0],["2026-10-02",500.0,600.0,500.0,500.0,65800],["2026-10-05",500.0,500.0,500.0,500.0,0],["2026-10-06",500.0,500.0,500.0,500.0,0],["2026-10-07",500.0,500.0,500.0,500.0,0],["2026-10-08",500.0,500.0,500.0,500.0,0],["2026-10-09",500.0,500.0,400.0,500.0,81500],["2026-10-12",500.0,500.0,500.0,500.0,0]]}