{"sym":"MCG","index":false,"bars":[["2009-09-24",16563.1,16563.1,16563.1,16563.1,305310],["2009-09-25",17391.26,17391.26,17391.26,17391.26,182900],["2009-09-28",18219.41,18219.41,18219.41,18219.41,291120],["2009-09-29",19102.78,19102.78,19102.78,19102.78,185860],["2009-09-30",20041.36,20041.36,18329.84,18329.84,472890],["2009-10-01",18329.84,18440.26,17446.47,17446.47,137630],["2009-10-02",16618.31,16783.95,16618.31,16618.31,168690],["2009-10-05",16618.31,17446.47,15900.58,16011.0,193660],["2009-10-06",16011.0,16783.95,16011.0,16783.95,98240],["2009-10-07",17612.1,17612.1,17612.1,17612.1,84650],["2009-10-08",18440.26,18440.26,18440.26,18440.26,62810],["2009-10-09",19323.62,19323.62,19268.41,19323.62,612000],["2009-10-12",20262.2,20262.2,20262.2,20262.2,206640],["2009-10-13",21255.98,21255.98,21255.98,21255.98,224800],["2009-10-14",22304.98,22304.98,22084.14,22304.98,1117490],["2009-10-15",23409.19,23409.19,23409.19,23409.19,254940],["2009-10-16",24568.6,24568.6,23409.19,24568.6,1208460],["2009-10-19",23353.98,24292.55,23353.98,23353.98,296650],["2009-10-20",23353.98,24513.39,22360.19,24513.39,1109790],["2009-10-21",25728.02,25728.02,24844.66,25728.02,755570],["2009-10-22",24844.66,25948.86,24458.18,25341.55,454760],["2009-10-23",24347.76,25396.76,24126.92,24126.92,426210],["2009-10-26",24126.92,24126.92,22967.5,22967.5,486450],["2009-10-27",24071.71,24071.71,23740.45,24071.71,920370],["2009-10-28",25231.13,25231.13,25231.13,25231.13,90280],["2009-10-29",26445.76,26445.76,25065.5,26445.76,1588130],["2009-10-30",27605.17,27605.17,27053.07,27605.17,918530],["2009-11-02",27605.17,28985.43,26224.91,28709.38,634960],["2009-11-03",27329.12,28709.38,27273.91,27273.91,766580],["2009-11-04",26059.28,28433.33,25948.86,28433.33,1359560],["2009-11-05",29537.54,29813.59,28157.28,29813.59,1024000],["2009-11-06",31193.85,31193.85,31193.85,31193.85,655670],["2009-11-09",30917.79,32022.0,29813.59,29813.59,2358690],["2009-11-10",30319.86,30319.86,28339.78,28339.78,543930],["2009-11-11",29082.31,29082.31,26978.48,27968.52,736080],["2009-11-12",27968.52,29082.31,27844.77,28463.54,858570],["2009-11-13",27287.87,29886.72,27287.87,29886.72,661800],["2009-11-16",31248.01,31248.01,30629.24,30629.24,1603370],["2009-11-17",30938.63,30938.63,30134.22,30134.22,748070],["2009-11-18",29701.08,31557.4,29577.33,31557.4,904690],["2009-11-19",31557.4,32794.95,30938.63,30938.63,759040],["2009-11-20",30938.63,31866.79,30134.22,30629.24,714190],["2009-11-23",30629.24,30629.24,29144.19,29144.19,688860],["2009-11-24",28896.68,29206.07,27721.01,27721.01,556120],["2009-11-25",27102.24,27102.24,26359.71,26359.71,351990],["2009-11-26",25060.29,25060.29,25060.29,25060.29,238340],["2009-11-27",23822.74,25988.45,23822.74,23822.74,626630],["2009-11-30",23822.74,24132.13,22894.59,22956.46,401830],["2009-12-01",23822.74,24070.25,23451.48,24070.25,555990],["2009-12-02",24070.25,24255.88,22894.59,22894.59,272310],["2009-12-03",22275.81,23142.09,21780.79,22152.06,455520],["2009-12-04",22152.06,22399.57,21657.04,21842.67,145900],["2009-12-07",21409.53,22152.06,21409.53,22152.06,229770],["2009-12-08",22275.81,22275.81,21100.14,21100.14,156790],["2009-12-09",20048.23,20048.23,20048.23,20048.23,27470],["2009-12-10",19120.07,19738.84,19058.2,19058.2,236590],["2009-12-11",18130.04,18501.3,18130.04,18130.04,235210],["2009-12-14",18934.44,18934.44,17263.75,18130.04,592220],["2009-12-15",17696.9,17820.65,17263.75,17263.75,235050],["2009-12-16",16459.35,16706.86,16459.35,16459.35,113140],["2009-12-17",15654.95,15716.82,15654.95,15654.95,215300],["2009-12-18",16335.6,16397.47,15840.58,16397.47,279270],["2009-12-21",17201.88,17201.88,16521.23,17201.88,219110],["2009-12-22",17201.88,17820.65,16583.1,16583.1,200450],["2009-12-23",16397.47,16892.49,16397.47,16706.86,165210],["2009-12-24",16706.86,17511.26,16149.96,17511.26,297590],["2009-12-25",18253.79,18377.55,18253.79,18377.55,138280],["2009-12-28",19243.83,19243.83,18872.56,19243.83,392430],["2009-12-29",20171.99,20171.99,19800.72,20171.99,469800],["2009-12-30",21162.02,21162.02,20728.88,20728.88,870270],["2009-12-31",20728.88,21718.92,20728.88,20728.88,444350],["2010-01-04",21533.29,21718.92,21471.41,21718.92,97480],["2010-01-05",22770.83,22770.83,22770.83,22770.83,137390],["2010-01-06",22894.59,23884.62,22832.71,23884.62,420290],["2010-01-07",25060.29,25060.29,24132.13,25060.29,443660],["2010-01-08",26112.2,26112.2,23822.74,23822.74,566190],["2010-01-11",23822.74,23946.5,22708.95,22894.59,391410],["2010-01-12",22275.81,23203.97,21780.79,21780.79,307840],["2010-01-13",21038.27,22708.95,20728.88,22708.95,647220],["2010-01-14",23513.36,23698.99,22708.95,23018.34,213750],["2010-01-15",22152.06,22832.71,21904.55,21904.55,156820],["2010-01-18",21904.55,21904.55,20852.64,20852.64,267120],["2010-01-19",20852.64,21842.67,20543.25,21842.67,216750],["2010-01-20",22894.59,22894.59,21038.27,21038.27,265330],["2010-01-21",21038.27,22090.18,20110.11,20171.99,264380],["2010-01-22",20357.62,21038.27,19800.72,21038.27,215020],["2010-01-25",21657.04,21657.04,20605.13,21100.14,163940],["2010-01-26",21966.43,22152.06,21657.04,22152.06,423540],["2010-01-27",21657.04,21966.43,21100.14,21100.14,197790],["2010-01-28",20728.88,21038.27,20110.11,20233.86,179280],["2010-01-29",20110.11,20419.49,19676.97,19862.6,86880],["2010-02-01",20295.74,20852.64,19924.48,20852.64,170920],["2010-02-02",21100.14,21100.14,20481.37,20543.25,119160],["2010-02-03",20233.86,20914.51,20233.86,20852.64,98300],["2010-02-04",20481.37,21347.65,20481.37,21038.27,162550],["2010-02-05",20295.74,20728.88,20110.11,20110.11,108390],["2010-02-08",19800.72,19986.35,19553.21,19676.97,66410],["2010-02-09",19305.7,20543.25,19305.7,19305.7,165910],["2010-02-10",19800.72,19986.35,19491.34,19986.35,99370],["2010-02-11",20110.11,20419.49,20110.11,20419.49,47800],["2010-02-12",20419.49,20419.49,20110.11,20357.62,83050],["2010-02-22",20357.62,20481.37,20171.99,20171.99,50410],["2010-02-23",19862.6,19924.48,19553.21,19553.21,99080],["2010-02-24",19553.21,19924.48,19491.34,19924.48,38710],["2010-02-25",20110.11,20543.25,19924.48,20110.11,77110],["2010-02-26",20110.11,20295.74,19800.72,20295.74,57820],["2010-03-01",20419.49,21285.78,20419.49,21285.78,583730],["2010-03-02",21347.65,22275.81,21038.27,21409.53,308120],["2010-03-03",21409.53,22090.18,21347.65,22090.18,222740],["2010-03-04",22275.81,22585.2,21780.79,21966.43,335080],["2010-03-05",21657.04,23018.34,21657.04,23018.34,898630],["2010-03-08",24132.13,24132.13,23822.74,24070.25,553860],["2010-03-09",24070.25,24132.13,23389.6,23822.74,300070],["2010-03-10",23513.36,24998.41,23389.6,24750.9,966870],["2010-03-11",24194.01,24936.53,24008.38,24441.52,596290],["2010-03-12",24874.66,25617.18,24874.66,25617.18,841480],["2010-03-15",25864.69,26545.34,25617.18,26050.33,463140],["2010-03-16",25988.45,26607.22,24750.9,24750.9,1132060],["2010-03-17",25060.29,25369.68,23575.23,23637.11,526290],["2010-03-18",23822.74,24750.9,23203.97,24750.9,528810],["2010-03-19",24750.9,24874.66,24132.13,24132.13,344120],["2010-03-22",23760.87,24132.13,22956.46,23389.6,450280],["2010-03-23",23389.6,23884.62,23327.73,23327.73,467080],["2010-03-24",23822.74,24441.52,23513.36,24441.52,413380],["2010-03-25",23822.74,23946.5,23265.85,23327.73,535250],["2010-03-26",23513.36,24441.52,23327.73,24441.52,904670],["2010-03-29",25122.17,25617.18,24750.9,25617.18,1184880],["2010-03-30",26792.85,26854.73,24441.52,24441.52,1345530],["2010-03-31",24441.52,25555.31,24441.52,24565.27,570920],["2010-04-01",24750.9,25245.92,23698.99,24750.9,573630],["2010-04-02",25060.29,25988.45,24750.9,25988.45,1324690],["2010-04-05",27164.12,27287.87,26669.1,27287.87,770780],["2010-04-06",28649.17,28649.17,27225.99,27225.99,1573100],["2010-04-07",28154.15,28587.29,27844.77,28587.29,1353740],["2010-04-08",29577.33,29762.96,28525.42,29329.82,739650],["2010-04-09",29329.82,29329.82,27906.64,27906.64,907570],["2010-04-12",27225.99,27225.99,27225.99,27225.99,839530],["2010-04-13",26916.61,28587.29,26916.61,27535.38,987580],["2010-04-14",28277.91,28896.68,27225.99,28896.68,664480],["2010-04-15",30319.86,30319.86,30319.86,30319.86,364810],["2010-04-16",31557.4,31557.4,30938.63,31557.4,1606670],["2010-04-19",33104.33,33104.33,33104.33,33104.33,259970],["2010-04-20",34651.26,34651.26,34032.49,34651.26,1434940],["2010-04-21",36198.2,36198.2,35270.04,36198.2,2633950],["2010-04-22",35888.81,36198.2,34651.26,34651.26,1221670],["2010-04-26",34341.88,36198.2,34032.49,34651.26,1084080],["2010-04-27",35270.04,36198.2,34032.49,36198.2,1448070],["2010-04-28",36198.2,36198.2,34651.26,34651.26,1169030],["2010-04-29",35579.42,35579.42,34032.49,34651.26,1172830],["2010-05-04",35270.04,36198.2,34651.26,36198.2,1330260],["2010-05-05",35270.04,36198.2,34960.65,35270.04,757740],["2010-05-06",35888.81,36816.97,35888.81,36816.97,1478640],["2010-05-07",36504.96,37128.98,35256.93,35256.93,1585070],["2010-05-10",35256.93,35256.93,33696.89,33696.89,885560],["2010-05-11",33072.87,33696.89,32136.84,32136.84,915770],["2010-05-12",30576.8,30576.8,30576.8,30576.8,173060],["2010-05-13",29079.16,30264.8,29079.16,29079.16,1403460],["2010-05-14",29952.79,30514.4,28205.54,30514.4,1671960],["2010-05-17",29952.79,30327.2,29016.76,29016.76,841120],["2010-05-18",28205.54,29578.38,27706.33,27706.33,417780],["2010-05-19",26333.49,26832.71,26333.49,26333.49,622240],["2010-05-20",25023.06,27144.71,25023.06,27144.71,1373250],["2010-05-21",25834.28,25834.28,25834.28,25834.28,217040],["2010-05-24",25023.06,25272.66,24586.25,24586.25,813100],["2010-05-25",24960.66,25272.66,23775.02,23837.43,725650],["2010-05-26",25023.06,25023.06,25023.06,25023.06,455980],["2010-05-27",25834.28,26271.09,25397.47,26271.09,900290],["2010-05-28",27581.53,27581.53,27144.71,27581.53,725760],["2010-05-31",27456.72,28392.75,26770.3,26770.3,878110],["2010-06-01",25896.68,27456.72,25896.68,26395.89,552940],["2010-06-02",26208.69,27394.32,26208.69,27207.12,760470],["2010-06-03",27456.72,27519.12,26832.71,26832.71,497420],["2010-06-04",26520.7,26832.71,25709.48,26208.69,694990],["2010-06-07",24898.25,25522.27,24898.25,24898.25,653820],["2010-06-08",24898.25,25085.46,24211.84,24461.44,576840],["2010-06-09",24960.66,24960.66,24336.64,24523.84,443690],["2010-06-10",24523.84,25147.86,24523.84,25085.46,426710],["2010-06-11",25771.88,26208.69,25459.87,26208.69,554830],["2010-06-14",26520.7,27331.92,26208.69,27144.71,687950],["2010-06-15",26832.71,27207.12,26271.09,27082.31,687380],["2010-06-16",27394.32,28018.34,27207.12,27456.72,563560],["2010-06-17",27144.71,27144.71,26645.5,26832.71,460640],["2010-06-18",26208.69,26832.71,26021.48,26083.89,508220],["2010-06-21",26583.1,26583.1,25959.08,26021.48,425430],["2010-06-22",26208.69,27269.52,25959.08,27269.52,1275080],["2010-06-23",28080.74,28579.95,27643.93,28579.95,1154220],["2010-06-24",29827.98,29952.79,28080.74,28517.55,1225980],["2010-06-25",28080.74,28579.95,27269.52,27269.52,786390],["2010-06-28",27269.52,28330.34,27269.52,27394.32,809460],["2010-06-29",27394.32,27955.93,27144.71,27269.52,435100],["2010-06-30",26395.89,27394.32,26021.48,27394.32,779410],["2010-07-01",27394.32,28018.34,27207.12,27456.72,502650],["2010-07-02",27456.72,27519.12,27082.31,27456.72,469800],["2010-07-05",27207.12,28205.54,27207.12,27519.12,436730],["2010-07-06",27519.12,27519.12,26520.7,26520.7,261430],["2010-07-07",26520.7,26832.71,25896.68,25896.68,348680],["2010-07-08",26520.7,26520.7,25147.86,25147.86,344910],["2010-07-09",25272.66,26208.69,25272.66,25896.68,517440],["2010-07-12",26208.69,26520.7,25584.67,26208.69,367930],["2010-07-13",26645.5,27519.12,26271.09,27019.91,597040],["2010-07-14",27331.92,28080.74,27019.91,27331.92,803850],["2010-07-15",27331.92,27331.92,26520.7,27269.52,555880],["2010-07-16",26895.11,27269.52,26832.71,26832.71,511900],["2010-07-19",26583.1,26832.71,26333.49,26333.49,550440],["2010-07-20",26832.71,26832.71,26271.09,26583.1,509450],["2010-07-21",26520.7,26520.7,26083.89,26083.89,508000],["2010-07-22",26208.69,26208.69,25584.67,25647.07,248650],["2010-07-23",25771.88,26146.29,25584.67,26083.89,451550],["2010-07-26",25959.08,26021.48,25584.67,25584.67,137380],["2010-07-27",25834.28,26520.7,25584.67,25584.67,458420],["2010-07-28",24960.66,25584.67,24648.65,24711.05,234880],["2010-07-29",25272.66,25272.66,24711.05,25272.66,269370],["2010-07-30",25584.67,26021.48,25272.66,25335.07,308320],["2010-08-02",25272.66,25896.68,24835.85,24960.66,374710],["2010-08-03",25023.06,25210.26,24461.44,24461.44,408100],["2010-08-04",24024.63,24336.64,23587.82,23587.82,500630],["2010-08-05",23837.43,24149.43,23088.61,23088.61,457620],["2010-08-06",23338.21,23338.21,22839.0,22901.4,449970],["2010-08-09",22901.4,22901.4,21778.17,21778.17,494210],["2010-08-10",20966.95,21216.56,20717.34,20717.34,713400],["2010-08-11",21216.56,21466.16,20467.74,21154.16,608770],["2010-08-12",20511.17,21218.45,20125.38,20125.38,476230],["2010-08-13",19289.5,20125.38,19160.91,19803.89,489370],["2010-08-16",20382.58,20768.37,19932.49,20768.37,289940],["2010-08-17",20768.37,20768.37,19739.59,20125.38,594020],["2010-08-18",20125.38,20125.38,19160.91,19160.91,629600],["2010-08-19",19160.91,19482.4,18646.52,19418.1,220380],["2010-08-20",19418.1,19932.49,18517.92,19932.49,334750],["2010-08-23",19932.49,19932.49,19096.61,19096.61,209760],["2010-08-24",18325.03,18389.33,18196.43,18196.43,328940],["2010-08-25",17360.55,17424.85,17296.26,17296.26,270460],["2010-08-26",17296.26,17296.26,16460.38,16460.38,650470],["2010-08-27",15753.09,16717.57,15688.8,15688.8,604640],["2010-08-30",16331.78,16460.38,16331.78,16460.38,305980],["2010-08-31",16846.17,17231.96,16396.08,17231.96,496380],["2010-09-01",17489.15,17810.64,16910.47,17617.75,550540],["2010-09-06",18389.33,18453.63,18260.73,18453.63,465620],["2010-09-07",18453.63,19289.5,18003.54,18646.52,834810],["2010-09-08",18003.54,18325.03,17746.34,17746.34,719340],["2010-09-09",18003.54,18325.03,17746.34,18325.03,975320],["2010-09-10",18132.13,18710.82,17489.15,17489.15,1290060],["2010-09-13",18282.35,18282.35,18282.35,18282.35,60380],["2010-09-14",19152.94,19152.94,18475.82,19152.94,749170],["2010-09-15",19152.94,19152.94,18282.35,18669.28,433810],["2010-09-16",17992.16,18766.01,17895.42,18282.35,451020],["2010-09-17",18766.01,19152.94,18766.01,19152.94,433340],["2010-09-20",20023.53,20023.53,19346.41,19830.07,962700],["2010-09-21",19249.67,19926.8,19056.21,19056.21,344120],["2010-09-22",18862.75,19346.41,18669.28,18766.01,232210],["2010-09-23",18379.08,18766.01,17992.16,18282.35,322340],["2010-09-24",18475.82,18862.75,18185.62,18766.01,203820],["2010-09-27",19056.21,19056.21,18282.35,18282.35,221370],["2010-09-28",18959.48,18959.48,18379.08,18572.55,204120],["2010-09-29",18379.08,18572.55,17895.42,17895.42,240210],["2010-09-30",17895.42,18088.89,17605.23,17701.96,226380],["2010-10-01",17701.96,17798.69,17121.57,17121.57,203080],["2010-10-04",16734.64,17121.57,16347.71,16347.71,666100],["2010-10-05",16347.71,16444.44,15864.05,16444.44,143400],["2010-10-06",16637.91,17218.3,16541.18,17218.3,296260],["2010-10-07",17218.3,17895.42,16734.64,16734.64,259530],["2010-10-08",16347.71,16928.1,16347.71,16347.71,262280],["2010-10-11",16637.91,16637.91,16250.98,16250.98,86490],["2010-10-12",16154.25,16250.98,15864.05,16057.52,196110],["2010-10-13",15864.05,16541.18,15864.05,16541.18,272110],["2010-10-14",16734.64,17315.03,16541.18,17315.03,1060750],["2010-10-15",18088.89,18088.89,17895.42,18088.89,1511940],["2010-10-18",18088.89,18959.48,17701.96,18959.48,1597770],["2010-10-19",19443.14,19443.14,18379.08,19346.41,1360740],["2010-10-20",18379.08,18669.28,18379.08,18379.08,173700],["2010-10-21",17508.5,19152.94,17508.5,18379.08,1745300],["2010-10-22",18379.08,18379.08,17508.5,17508.5,593410],["2010-10-25",16734.64,17508.5,16637.91,17508.5,661190],["2010-10-26",17508.5,18379.08,17508.5,18379.08,442980],["2010-10-27",18379.08,18572.55,17701.96,18572.55,220240],["2010-10-28",18572.55,18572.55,17798.69,18475.82,135650],["2010-10-29",18475.82,18475.82,17701.96,17701.96,110130],["2010-11-01",17024.84,17411.76,17024.84,17218.3,104030],["2010-11-02",17508.5,17508.5,16734.64,16734.64,64900],["2010-11-03",16541.18,16734.64,16154.25,16444.44,123840],["2010-11-04",16734.64,16928.1,16444.44,16444.44,59790],["2010-11-05",16928.1,17121.57,16541.18,16734.64,176980],["2010-11-08",16347.71,16928.1,16347.71,16928.1,77700],["2010-11-09",16444.44,16444.44,16154.25,16154.25,118720],["2010-11-10",15767.32,16347.71,15767.32,16250.98,66240],["2010-11-11",15864.05,15960.78,15477.12,15477.12,193480],["2010-11-12",14800.0,15670.59,14703.27,14703.27,182380],["2010-11-15",14316.34,14509.8,14026.14,14026.14,277310],["2010-11-16",13445.75,13542.48,13349.02,13349.02,147470],["2010-11-17",12865.36,13735.95,12865.36,13058.82,169180],["2010-11-18",13445.75,13639.22,13058.82,13639.22,125710],["2010-11-19",13735.95,14316.34,13639.22,13832.68,118340],["2010-11-22",13349.02,13735.95,13349.02,13639.22,68030],["2010-11-23",13639.22,14122.88,13639.22,13639.22,39490],["2010-11-24",13349.02,13832.68,13349.02,13639.22,77700],["2010-11-25",14026.14,14316.34,13929.41,14316.34,82790],["2010-11-26",14896.73,14993.46,14800.0,14993.46,636220],["2010-11-29",15090.2,15670.59,14606.54,15670.59,221720],["2010-11-30",16444.44,16444.44,16347.71,16444.44,539330],["2010-12-01",15960.78,17121.57,15767.32,16444.44,191100],["2010-12-02",16444.44,17218.3,15670.59,17218.3,865620],["2010-12-03",17218.3,17992.16,17218.3,17798.69,371300],["2010-12-06",17798.69,18475.82,17218.3,17895.42,422510],["2010-12-07",17218.3,17895.42,17024.84,17024.84,244000],["2010-12-08",16347.71,16928.1,16250.98,16250.98,298560],["2010-12-09",15573.86,16831.37,15477.12,15960.78,673610],["2010-12-10",16347.71,16734.64,15864.05,16734.64,696590],["2010-12-13",17508.5,17508.5,17508.5,17508.5,60990],["2010-12-14",17508.5,17895.42,16637.91,16637.91,402670],["2010-12-15",16637.91,16928.1,16057.52,16057.52,423810],["2010-12-16",15767.32,16057.52,15283.66,15283.66,666060],["2010-12-17",15767.32,15960.78,15186.93,15864.05,660410],["2010-12-20",16057.52,16154.25,15380.39,15380.39,546900],["2010-12-21",15477.12,15573.86,15090.2,15283.66,271630],["2010-12-22",15573.86,15573.86,15186.93,15186.93,366590],["2010-12-23",14993.46,15283.66,14703.27,14703.27,252690],["2010-12-24",14413.07,14993.46,14413.07,14606.54,70210],["2010-12-27",14993.46,14993.46,14026.14,14122.88,614030],["2010-12-28",14122.88,14800.0,14122.88,14800.0,3246040],["2010-12-29",15283.66,15477.12,15090.2,15090.2,2473920],["2010-12-30",14993.46,15477.12,14800.0,14800.0,825910],["2010-12-31",14896.73,15283.66,14800.0,15283.66,1048810],["2011-01-04",15380.39,15670.59,15283.66,15477.12,930530],["2011-01-05",15477.12,15477.12,14703.27,14800.0,3613280],["2011-01-06",14606.54,14800.0,14316.34,14509.8,774050],["2011-01-07",14509.8,14896.73,14413.07,14413.07,890400],["2011-01-10",14316.34,14509.8,14026.14,14026.14,878030],["2011-01-11",13832.68,14026.14,13445.75,13445.75,795610],["2011-01-12",13735.95,14026.14,13542.48,14026.14,864470],["2011-01-13",14026.14,14703.27,14026.14,14509.8,821440],["2011-01-14",14316.34,14703.27,14219.61,14413.07,697340],["2011-01-17",14413.07,14993.46,14316.34,14316.34,784130],["2011-01-18",14219.61,14703.27,14219.61,14316.34,727820],["2011-01-19",14316.34,14509.8,14122.88,14219.61,446720],["2011-01-20",14122.88,14509.8,14026.14,14122.88,623620],["2011-01-21",14122.88,14413.07,14026.14,14026.14,633820],["2011-01-24",14026.14,14026.14,13542.48,13735.95,533170],["2011-01-25",13929.41,13929.41,13735.95,13735.95,613190],["2011-01-26",14026.14,14026.14,13735.95,13832.68,419200],["2011-01-27",13832.68,14122.88,13832.68,14026.14,345050],["2011-01-28",14122.88,14219.61,13929.41,13929.41,524950],["2011-02-08",14026.14,14026.14,13832.68,13929.41,175950],["2011-02-09",13929.41,14122.88,13542.48,13639.22,498190],["2011-02-10",13929.41,14219.61,13542.48,13929.41,640570],["2011-02-11",13929.41,14026.14,13832.68,13832.68,202590],["2011-02-14",14026.14,14219.61,13832.68,13832.68,394620],["2011-02-15",13832.68,13832.68,13639.22,13832.68,321150],["2011-02-16",13832.68,13832.68,13542.48,13542.48,354130],["2011-02-17",13542.48,13542.48,13252.29,13349.02,428340],["2011-02-18",13349.02,13349.02,12865.36,12865.36,912910],["2011-02-21",12671.9,12671.9,12284.97,12284.97,1632030],["2011-02-22",11994.77,12478.43,11994.77,12381.7,1039640],["2011-02-23",12671.9,12962.09,12671.9,12962.09,980780],["2011-02-24",12962.09,13542.48,12575.16,13252.29,1029640],["2011-02-25",13349.02,13639.22,13058.82,13542.48,626550],["2011-02-28",13445.75,13929.41,13349.02,13349.02,1730980],["2011-03-01",13252.29,13542.48,13252.29,13445.75,907480],["2011-03-02",13349.02,13445.75,12865.36,12865.36,934110],["2011-03-03",12575.16,12962.09,12575.16,12575.16,418000],["2011-03-04",12575.16,13155.56,12575.16,13155.56,695400],["2011-03-07",13349.02,13735.95,13252.29,13735.95,962970],["2011-03-08",13929.41,14413.07,13735.95,14219.61,1433270],["2011-03-09",14219.61,14219.61,13542.48,14219.61,840230],["2011-03-10",14606.54,14896.73,14413.07,14800.0,2412750],["2011-03-11",15300.0,15400.0,14700.0,15200.0,1406980],["2011-03-14",14700.0,15000.0,14500.0,14500.0,552770],["2011-03-15",14500.0,14600.0,13800.0,13900.0,427250],["2011-03-16",13900.0,14500.0,13800.0,14300.0,245040],["2011-03-17",14300.0,15000.0,14200.0,15000.0,417690],["2011-03-18",15300.0,15500.0,14500.0,15500.0,977570],["2011-03-21",15700.0,15700.0,15100.0,15500.0,904760],["2011-03-22",14900.0,15200.0,14800.0,14800.0,643870],["2011-03-23",14400.0,15300.0,14300.0,15300.0,642350],["2011-03-24",15300.0,15300.0,14600.0,14600.0,746040],["2011-03-25",14800.0,15100.0,14300.0,14600.0,546260],["2011-03-28",14900.0,14900.0,14400.0,14400.0,46600],["2011-03-29",14200.0,14800.0,13700.0,14400.0,296030],["2011-03-30",13900.0,14000.0,13700.0,13700.0,435440],["2011-03-31",13700.0,14000.0,13700.0,13700.0,133780],["2011-04-01",13700.0,14000.0,13600.0,13600.0,229810],["2011-04-04",13500.0,13600.0,13400.0,13400.0,856420],["2011-04-05",13100.0,13600.0,13100.0,13300.0,1719370],["2011-04-06",13600.0,13900.0,13300.0,13900.0,166950],["2011-04-07",13700.0,14500.0,13600.0,14400.0,2212200],["2011-04-08",13900.0,15000.0,13900.0,15000.0,1480730],["2011-04-13",15000.0,15000.0,14300.0,14300.0,375030],["2011-04-14",14300.0,14400.0,13900.0,14000.0,39370],["2011-04-15",14000.0,14000.0,13600.0,13600.0,174840],["2011-04-18",14000.0,14000.0,13400.0,13400.0,2132490],["2011-04-19",13400.0,13700.0,13200.0,13400.0,2062540],["2011-04-20",13800.0,13800.0,13400.0,13400.0,85960],["2011-04-21",13400.0,13500.0,13200.0,13200.0,51940],["2011-04-22",13400.0,13400.0,12900.0,13000.0,74720],["2011-04-25",13000.0,13600.0,13000.0,13500.0,90480],["2011-04-26",13300.0,13500.0,13000.0,13000.0,50240],["2011-04-27",13300.0,13400.0,12900.0,13100.0,13280],["2011-04-28",13500.0,13500.0,12700.0,13100.0,49440],["2011-04-29",13100.0,13300.0,13000.0,13100.0,98900],["2011-05-04",13400.0,13400.0,12800.0,13000.0,58140],["2011-05-05",13000.0,13000.0,12600.0,13000.0,53480],["2011-05-06",12700.0,13000.0,12700.0,13000.0,62680],["2011-05-09",12900.0,13100.0,12800.0,13100.0,81450],["2011-05-10",13300.0,13400.0,13000.0,13000.0,23830],["2011-05-11",13000.0,13000.0,12800.0,12800.0,26390],["2011-05-12",13000.0,13000.0,12700.0,12700.0,39430],["2011-05-13",12600.0,12800.0,12500.0,12800.0,81940],["2011-05-16",12900.0,12900.0,12400.0,12700.0,67200],["2011-05-17",12500.0,12500.0,12100.0,12100.0,155600],["2011-05-18",11800.0,11800.0,11500.0,11500.0,121490],["2011-05-19",11100.0,11400.0,11000.0,11000.0,253970],["2011-05-20",10800.0,10900.0,10500.0,10500.0,143190],["2011-05-23",10100.0,10500.0,10000.0,10100.0,196580],["2011-05-24",9800.0,9800.0,9600.0,9600.0,125840],["2011-05-25",9200.0,9300.0,9200.0,9200.0,167180],["2011-05-26",8800.0,9600.0,8800.0,9600.0,377100],["2011-05-27",10000.0,10000.0,9600.0,10000.0,261490],["2011-05-30",10200.0,10500.0,9700.0,10500.0,731930],["2011-05-31",10500.0,11000.0,10000.0,11000.0,775810],["2011-06-01",11000.0,11400.0,10500.0,11400.0,436430],["2011-06-02",11200.0,11800.0,11200.0,11800.0,417940],["2011-06-03",12000.0,12300.0,11500.0,12300.0,846820],["2011-06-06",11900.0,12900.0,11900.0,12800.0,2089020],["2011-06-07",12400.0,13400.0,12400.0,13400.0,405820],["2011-06-08",13400.0,13700.0,12800.0,13500.0,444020],["2011-06-09",13000.0,14100.0,12900.0,13400.0,1212220],["2011-06-10",13400.0,13500.0,12800.0,13000.0,896280],["2011-06-13",12700.0,13100.0,12700.0,12900.0,252410],["2011-06-14",12700.0,13500.0,12700.0,13500.0,590660],["2011-06-15",13500.0,13500.0,12900.0,13300.0,261300],["2011-06-16",13000.0,13400.0,12900.0,13400.0,288410],["2011-06-17",13000.0,13000.0,12800.0,12800.0,159310],["2011-06-20",12800.0,12800.0,12200.0,12200.0,210320],["2011-06-21",12100.0,12500.0,11700.0,12500.0,202000],["2011-06-22",12800.0,12800.0,12200.0,12500.0,158820],["2011-06-23",12000.0,12500.0,12000.0,12000.0,184020],["2011-06-24",12400.0,12600.0,12100.0,12500.0,188630],["2011-06-27",12700.0,12700.0,12000.0,12000.0,115510],["2011-06-28",12200.0,12300.0,11600.0,12300.0,78470],["2011-06-29",12100.0,12800.0,12000.0,12800.0,66170],["2011-06-30",12400.0,12700.0,12200.0,12200.0,58650],["2011-07-01",11800.0,12400.0,11600.0,12400.0,202900],["2011-07-04",12300.0,12500.0,12200.0,12500.0,53450],["2011-07-05",12500.0,13000.0,12500.0,12600.0,90390],["2011-07-06",12200.0,12500.0,12000.0,12500.0,667130],["2011-07-07",12400.0,12400.0,12000.0,12400.0,980570],["2011-07-08",11800.0,12000.0,11800.0,11800.0,553180],["2011-07-11",11800.0,11800.0,11300.0,11400.0,1150700],["2011-07-12",11400.0,11400.0,10900.0,10900.0,679920],["2011-07-13",10800.0,11000.0,10600.0,10600.0,112460],["2011-07-14",10600.0,11000.0,10600.0,11000.0,78090],["2011-07-15",11000.0,11200.0,10800.0,11200.0,12110],["2011-07-18",11100.0,11200.0,10900.0,11200.0,77720],["2011-07-19",10900.0,11500.0,10700.0,11500.0,68480],["2011-07-20",11100.0,11100.0,11000.0,11000.0,301560],["2011-07-21",11000.0,11200.0,10700.0,10700.0,290780],["2011-07-22",11000.0,11000.0,10500.0,10500.0,389150],["2011-07-25",10800.0,10900.0,10500.0,10700.0,79080],["2011-07-26",10600.0,10700.0,10400.0,10700.0,158540],["2011-07-27",10600.0,10700.0,10400.0,10600.0,2079870],["2011-07-28",10300.0,10600.0,10300.0,10600.0,1021820],["2011-07-29",10300.0,10600.0,10100.0,10600.0,58020],["2011-08-01",10600.0,10600.0,10100.0,10100.0,41960],["2011-08-02",9800.0,9800.0,9600.0,9600.0,53730],["2011-08-03",9200.0,9500.0,9200.0,9300.0,108830],["2011-08-04",9500.0,9700.0,9500.0,9700.0,45410],["2011-08-05",9600.0,10000.0,9600.0,10000.0,162130],["2011-08-08",10200.0,10200.0,10000.0,10000.0,149210],["2011-08-09",9500.0,9600.0,9500.0,9500.0,250160],["2011-08-10",9500.0,9900.0,9500.0,9900.0,80250],["2011-08-11",9900.0,10000.0,9900.0,10000.0,146720],["2011-08-12",10300.0,10300.0,10000.0,10200.0,211370],["2011-08-15",9800.0,10200.0,9800.0,10200.0,121360],["2011-08-16",10100.0,10200.0,10000.0,10200.0,180210],["2011-08-17",9800.0,10700.0,9800.0,10700.0,445920],["2011-08-18",10500.0,11000.0,10500.0,10600.0,340080],["2011-08-19",10500.0,10600.0,10100.0,10100.0,135370],["2011-08-22",10000.0,10400.0,10000.0,10200.0,180950],["2011-08-23",10100.0,10200.0,9800.0,9800.0,126010],["2011-08-24",10000.0,10000.0,9800.0,9900.0,43820],["2011-08-25",10000.0,10300.0,9800.0,10300.0,214850],["2011-08-26",10200.0,10300.0,9900.0,10100.0,124710],["2011-08-29",10300.0,10600.0,10100.0,10600.0,453730],["2011-08-30",11000.0,11100.0,10900.0,11100.0,787080],["2011-08-31",11000.0,11500.0,11000.0,11300.0,247530],["2011-09-01",11400.0,11500.0,11300.0,11500.0,131110],["2011-09-05",11200.0,11500.0,11000.0,11100.0,214270],["2011-09-06",10700.0,10900.0,10600.0,10600.0,339930],["2011-09-07",10700.0,10800.0,10600.0,10800.0,235090],["2011-09-08",11200.0,11300.0,10800.0,10800.0,289470],["2011-09-09",10600.0,11300.0,10600.0,11100.0,478280],["2011-09-12",11200.0,11400.0,11100.0,11200.0,341460],["2011-09-13",11600.0,11700.0,11500.0,11700.0,754850],["2011-09-14",12000.0,12200.0,11600.0,11600.0,863570],["2011-09-15",11200.0,11600.0,11100.0,11600.0,398910],["2011-09-16",11300.0,11400.0,11100.0,11100.0,417040],["2011-09-19",10800.0,11100.0,10600.0,10800.0,267070],["2011-09-20",10800.0,10800.0,10300.0,10300.0,480710],["2011-09-21",10700.0,10700.0,10300.0,10300.0,352510],["2011-09-22",10300.0,10800.0,10300.0,10800.0,416860],["2011-09-23",10500.0,11000.0,10500.0,10700.0,287270],["2011-09-26",10700.0,10700.0,10400.0,10400.0,237540],["2011-09-27",10400.0,10600.0,10300.0,10400.0,187390],["2011-09-28",10600.0,10600.0,10400.0,10400.0,236840],["2011-09-29",10300.0,10400.0,10000.0,10000.0,262430],["2011-09-30",10300.0,10400.0,10000.0,10400.0,297330],["2011-10-03",10300.0,10400.0,10000.0,10000.0,170770],["2011-10-04",9700.0,10000.0,9700.0,9900.0,146610],["2011-10-05",10200.0,10200.0,9800.0,9800.0,165300],["2011-10-06",10100.0,10200.0,10000.0,10000.0,272860],["2011-10-07",10000.0,10400.0,10000.0,10300.0,146690],["2011-10-10",10300.0,10300.0,10000.0,10300.0,54600],["2011-10-11",10300.0,10300.0,10100.0,10100.0,46960],["2011-10-12",9800.0,10100.0,9800.0,9800.0,101160],["2011-10-13",10000.0,10000.0,9700.0,9800.0,48690],["2011-10-14",10000.0,10000.0,9800.0,9800.0,107720],["2011-10-17",9900.0,9900.0,9500.0,9500.0,28910],["2011-10-18",9700.0,9700.0,9300.0,9400.0,312430],["2011-10-19",9500.0,9500.0,9300.0,9400.0,110570],["2011-10-20",9400.0,9500.0,9300.0,9400.0,97720],["2011-10-21",9200.0,9600.0,9200.0,9600.0,68860],["2011-10-24",9500.0,9900.0,9500.0,9500.0,94810],["2011-10-25",9300.0,9500.0,9300.0,9500.0,267030],["2011-10-26",9300.0,9500.0,9300.0,9500.0,13350],["2011-10-27",9500.0,9900.0,9300.0,9900.0,174020],["2011-10-28",9800.0,10300.0,9500.0,10300.0,216100],["2011-10-31",10700.0,10700.0,10100.0,10300.0,100230],["2011-11-01",9800.0,10200.0,9800.0,9800.0,28510],["2011-11-02",9600.0,9600.0,9400.0,9400.0,50670],["2011-11-03",9400.0,9600.0,9200.0,9300.0,24400],["2011-11-04",9300.0,9500.0,9200.0,9500.0,106110],["2011-11-07",9200.0,9500.0,9200.0,9500.0,45160],["2011-11-08",9200.0,9500.0,9200.0,9500.0,77420],["2011-11-09",9500.0,9500.0,9200.0,9400.0,24360],["2011-11-10",9100.0,9400.0,9100.0,9400.0,109860],["2011-11-11",9400.0,9400.0,9100.0,9100.0,35520],["2011-11-14",9100.0,9200.0,8700.0,8800.0,191620],["2011-11-15",9000.0,9100.0,8800.0,8800.0,78550],["2011-11-16",8800.0,9100.0,8800.0,9100.0,30440],["2011-11-17",9000.0,9100.0,8700.0,9100.0,66820],["2011-11-18",8800.0,9000.0,8700.0,9000.0,42500],["2011-11-21",8900.0,8900.0,8600.0,8600.0,107720],["2011-11-22",8200.0,8900.0,8200.0,8900.0,97740],["2011-11-23",8600.0,8900.0,8600.0,8900.0,80400],["2011-11-24",9000.0,9000.0,8600.0,9000.0,30470],["2011-11-25",8600.0,8900.0,8600.0,8600.0,2125460],["2011-11-28",8700.0,9000.0,8600.0,9000.0,2204260],["2011-11-29",8800.0,9000.0,8700.0,9000.0,10200],["2011-11-30",8700.0,9400.0,8600.0,9400.0,166990],["2011-12-01",9100.0,9200.0,9100.0,9200.0,24870],["2011-12-02",9100.0,9100.0,8800.0,8800.0,19180],["2011-12-05",8900.0,9000.0,8800.0,8800.0,164600],["2011-12-06",8800.0,9000.0,8700.0,8700.0,90140],["2011-12-07",8700.0,8700.0,8300.0,8300.0,48510],["2011-12-08",8300.0,8700.0,8300.0,8600.0,33270],["2011-12-09",8500.0,8600.0,8300.0,8400.0,1113830],["2011-12-12",8100.0,8300.0,8000.0,8000.0,40010],["2011-12-13",7600.0,7800.0,7600.0,7600.0,302140],["2011-12-14",7400.0,7600.0,7300.0,7300.0,79170],["2011-12-15",7000.0,7100.0,7000.0,7100.0,87330],["2011-12-16",7000.0,7400.0,6800.0,7400.0,1034870],["2011-12-19",7400.0,7400.0,7400.0,7400.0,8400],["2011-12-20",7100.0,7400.0,7100.0,7400.0,97390],["2011-12-21",7400.0,7400.0,7100.0,7300.0,37070],["2011-12-22",7300.0,7300.0,7000.0,7300.0,42200],["2011-12-23",7000.0,7300.0,7000.0,7300.0,113080],["2011-12-26",7100.0,7100.0,7000.0,7000.0,2670560],["2011-12-27",6700.0,6700.0,6700.0,6700.0,21950],["2011-12-28",6500.0,7000.0,6500.0,6800.0,61640],["2011-12-29",6700.0,6700.0,6500.0,6700.0,43020],["2011-12-30",6400.0,6900.0,6400.0,6900.0,249590],["2012-01-03",6800.0,6900.0,6600.0,6900.0,23200],["2012-01-04",6900.0,6900.0,6600.0,6600.0,45640],["2012-01-05",6600.0,6600.0,6300.0,6300.0,13030],["2012-01-06",6200.0,6200.0,6000.0,6000.0,32300],["2012-01-09",6000.0,6000.0,5900.0,5900.0,87610],["2012-01-10",5800.0,6000.0,5700.0,6000.0,138000],["2012-01-11",6000.0,6000.0,5700.0,5700.0,95080],["2012-01-12",5600.0,5600.0,5500.0,5500.0,136800],["2012-01-13",5300.0,5500.0,5300.0,5300.0,290010],["2012-01-16",5200.0,5300.0,5100.0,5100.0,135960],["2012-01-17",5000.0,5100.0,4900.0,4900.0,137180],["2012-01-18",5100.0,5100.0,5100.0,5100.0,29720],["2012-01-19",5100.0,5300.0,5100.0,5300.0,57180],["2012-01-20",5400.0,5400.0,5300.0,5300.0,29160],["2012-01-30",5300.0,5400.0,5200.0,5400.0,29900],["2012-01-31",5500.0,5600.0,5400.0,5500.0,65650],["2012-02-01",5600.0,5600.0,5400.0,5500.0,70320],["2012-02-02",5500.0,5700.0,5500.0,5700.0,148110],["2012-02-03",5900.0,5900.0,5500.0,5700.0,319140],["2012-02-06",5600.0,5600.0,5500.0,5600.0,14010],["2012-02-07",5500.0,5700.0,5400.0,5700.0,70400],["2012-02-08",5600.0,5700.0,5600.0,5700.0,89560],["2012-02-09",5700.0,5700.0,5600.0,5600.0,149760],["2012-02-10",5500.0,5500.0,5400.0,5400.0,108840],["2012-02-13",5400.0,5400.0,5200.0,5400.0,140910],["2012-02-14",5300.0,5400.0,5300.0,5400.0,59280],["2012-02-15",5300.0,5300.0,5200.0,5300.0,60360],["2012-02-16",5200.0,5300.0,5200.0,5300.0,27120],["2012-02-17",5300.0,5400.0,5200.0,5400.0,34070],["2012-02-20",5400.0,5600.0,5400.0,5600.0,145980],["2012-02-21",5700.0,5800.0,5600.0,5600.0,219010],["2012-02-22",5500.0,5800.0,5500.0,5800.0,186440],["2012-02-23",6000.0,6000.0,6000.0,6000.0,33950],["2012-02-24",6300.0,6300.0,6300.0,6300.0,14640],["2012-02-27",6600.0,6600.0,6600.0,6600.0,19000],["2012-02-28",6900.0,6900.0,6400.0,6400.0,2028260],["2012-02-29",6600.0,6700.0,6600.0,6700.0,499080],["2012-03-01",7000.0,7000.0,7000.0,7000.0,984120],["2012-03-02",7300.0,7300.0,7200.0,7300.0,1837190],["2012-03-05",7300.0,7600.0,7300.0,7600.0,2106200],["2012-03-06",7900.0,7900.0,7300.0,7300.0,867950],["2012-03-07",7000.0,7300.0,7000.0,7200.0,1323340],["2012-03-08",7000.0,7100.0,6900.0,6900.0,1080420],["2012-03-09",6700.0,6900.0,6600.0,6900.0,1259590],["2012-03-12",6700.0,6900.0,6600.0,6600.0,580490],["2012-03-13",6800.0,6900.0,6500.0,6900.0,239010],["2012-03-14",6900.0,7000.0,6600.0,6900.0,536340],["2012-03-15",6700.0,7200.0,6600.0,7200.0,1247260],["2012-03-16",7300.0,7400.0,7000.0,7000.0,744000],["2012-03-19",6800.0,7100.0,6800.0,7100.0,608420],["2012-03-20",7200.0,7300.0,7000.0,7300.0,492060],["2012-03-21",7300.0,7600.0,7200.0,7500.0,1918120],["2012-03-22",7300.0,7500.0,7200.0,7200.0,921840],["2012-03-23",7200.0,7500.0,7200.0,7500.0,1330940],["2012-03-26",7500.0,7700.0,7300.0,7600.0,664270],["2012-03-27",7600.0,7600.0,7300.0,7300.0,447950],["2012-03-28",7000.0,7200.0,7000.0,7200.0,1119800],["2012-03-29",7100.0,7200.0,6900.0,6900.0,589640],["2012-03-30",6700.0,6800.0,6600.0,6600.0,828990],["2012-04-03",6400.0,6900.0,6400.0,6900.0,291070],["2012-04-04",6700.0,6900.0,6600.0,6900.0,500030],["2012-04-05",6700.0,7000.0,6700.0,6800.0,208470],["2012-04-06",6800.0,6900.0,6700.0,6700.0,189770],["2012-04-09",6900.0,6900.0,6700.0,6700.0,248250],["2012-04-10",6900.0,6900.0,6700.0,6700.0,473500],["2012-04-11",6900.0,7000.0,6700.0,7000.0,1081280],["2012-04-12",7100.0,7300.0,7000.0,7100.0,1177470],["2012-04-13",7100.0,7100.0,6800.0,6800.0,315470],["2012-04-16",6800.0,7100.0,6700.0,7100.0,919310],["2012-04-17",6900.0,7400.0,6900.0,7400.0,1476190],["2012-04-18",7700.0,7700.0,7500.0,7700.0,3596150],["2012-04-19",7900.0,8000.0,7800.0,8000.0,4357260],["2012-04-20",7700.0,8100.0,7600.0,7600.0,2003480],["2012-04-23",7500.0,7700.0,7300.0,7300.0,722110],["2012-04-24",7200.0,7500.0,7000.0,7300.0,999100],["2012-04-25",7400.0,7600.0,7400.0,7600.0,982680],["2012-04-26",7700.0,7800.0,7400.0,7600.0,1433470],["2012-04-27",7500.0,7900.0,7500.0,7700.0,1043780],["2012-05-02",7700.0,7900.0,7400.0,7400.0,1255930],["2012-05-03",7400.0,7600.0,7200.0,7400.0,887580],["2012-05-04",7400.0,7700.0,7400.0,7700.0,2653490],["2012-05-07",8000.0,8000.0,8000.0,8000.0,494660],["2012-05-08",8200.0,8400.0,7800.0,7900.0,1900580],["2012-05-09",7800.0,8100.0,7700.0,7900.0,902080],["2012-05-10",8000.0,8200.0,7900.0,8000.0,1244950],["2012-05-11",8000.0,8100.0,7600.0,7600.0,1354440],["2012-05-14",7500.0,7700.0,7300.0,7400.0,1192600],["2012-05-15",7300.0,7400.0,7100.0,7100.0,1327110],["2012-05-16",7000.0,7300.0,6800.0,6900.0,991840],["2012-05-17",7100.0,7200.0,6900.0,7200.0,1081900],["2012-05-18",7000.0,7100.0,6900.0,6900.0,1114680],["2012-05-21",7000.0,7200.0,6900.0,7200.0,1158180],["2012-05-22",7300.0,7300.0,6900.0,6900.0,564120],["2012-05-23",6900.0,7000.0,6600.0,6700.0,960840],["2012-05-24",6800.0,6800.0,6400.0,6400.0,641780],["2012-05-25",6500.0,6700.0,6500.0,6700.0,507260],["2012-05-28",7000.0,7000.0,6800.0,7000.0,733240],["2012-05-29",7100.0,7100.0,6800.0,7100.0,503370],["2012-05-30",7200.0,7400.0,7100.0,7300.0,804510],["2012-05-31",7300.0,7300.0,7000.0,7000.0,442090],["2012-06-01",7000.0,7100.0,6800.0,6800.0,179310],["2012-06-04",6800.0,6800.0,6500.0,6500.0,416250],["2012-06-05",6500.0,6700.0,6500.0,6700.0,119320],["2012-06-06",6500.0,6900.0,6500.0,6800.0,158180],["2012-06-07",7000.0,7100.0,6800.0,7100.0,489130],["2012-06-08",7200.0,7200.0,6900.0,6900.0,198630],["2012-06-11",6900.0,7000.0,6800.0,6800.0,184570],["2012-06-12",6800.0,6900.0,6700.0,6800.0,194210],["2012-06-13",6800.0,6800.0,6600.0,6600.0,392200],["2012-06-14",6700.0,6800.0,6600.0,6600.0,83570],["2012-06-15",6600.0,6800.0,6600.0,6700.0,95000],["2012-06-18",6900.0,6900.0,6700.0,6700.0,124710],["2012-06-19",6700.0,6800.0,6500.0,6600.0,131370],["2012-06-20",6600.0,6600.0,6500.0,6600.0,287640],["2012-06-21",6600.0,6700.0,6600.0,6600.0,27560],["2012-06-22",6600.0,6600.0,6500.0,6600.0,112310],["2012-06-25",6400.0,6700.0,6300.0,6300.0,293130],["2012-06-26",6100.0,6200.0,6000.0,6000.0,346450],["2012-06-27",6000.0,6100.0,5800.0,6000.0,50700],["2012-06-28",5800.0,6000.0,5700.0,5700.0,98450],["2012-06-29",5800.0,5900.0,5600.0,5900.0,148370],["2012-07-02",6000.0,6000.0,5700.0,5700.0,49380],["2012-07-03",5700.0,5700.0,5500.0,5500.0,225930],["2012-07-04",5500.0,5700.0,5400.0,5400.0,73380],["2012-07-05",5500.0,5500.0,5300.0,5500.0,82760],["2012-07-06",5600.0,5700.0,5500.0,5700.0,69580],["2012-07-09",5700.0,5700.0,5500.0,5500.0,95950],["2012-07-10",5500.0,5500.0,5400.0,5500.0,33020],["2012-07-11",5600.0,5600.0,5400.0,5600.0,46070],["2012-07-12",5600.0,5600.0,5500.0,5600.0,29740],["2012-07-13",5600.0,5800.0,5600.0,5800.0,131450],["2012-07-16",5900.0,6000.0,5600.0,5600.0,45490],["2012-07-17",5600.0,5800.0,5600.0,5800.0,92890],["2012-07-18",5700.0,5900.0,5600.0,5800.0,86850],["2012-07-19",5900.0,6000.0,5700.0,5900.0,227740],["2012-07-20",6000.0,6100.0,5900.0,6100.0,643620],["2012-07-23",6200.0,6200.0,5800.0,6000.0,147020],["2012-07-24",5800.0,6000.0,5800.0,5800.0,262420],["2012-07-25",5700.0,5900.0,5600.0,5700.0,74770],["2012-07-26",5800.0,5800.0,5600.0,5800.0,126390],["2012-07-27",5700.0,5800.0,5700.0,5800.0,310940],["2012-07-30",5600.0,5900.0,5600.0,5900.0,133660],["2012-07-31",5900.0,5900.0,5700.0,5700.0,132810],["2012-08-01",5600.0,5800.0,5600.0,5800.0,122760],["2012-08-02",5800.0,5900.0,5800.0,5800.0,113110],["2012-08-03",5800.0,5800.0,5600.0,5800.0,91250],["2012-08-06",5700.0,6000.0,5700.0,6000.0,415830],["2012-08-07",5900.0,6000.0,5800.0,6000.0,145260],["2012-08-08",6000.0,6000.0,5800.0,5900.0,84930],["2012-08-09",5900.0,6000.0,5800.0,5900.0,87590],["2012-08-10",5700.0,5800.0,5700.0,5700.0,327080],["2012-08-13",5600.0,5700.0,5600.0,5700.0,63030],["2012-08-14",5700.0,5800.0,5600.0,5600.0,37180],["2012-08-15",5700.0,5700.0,5500.0,5500.0,71950],["2012-08-16",5600.0,5600.0,5500.0,5500.0,44110],["2012-08-17",5500.0,5600.0,5500.0,5500.0,39750],["2012-08-20",5500.0,5700.0,5500.0,5600.0,124120],["2012-08-21",5600.0,5600.0,5400.0,5400.0,143030],["2012-08-22",5200.0,5300.0,5200.0,5200.0,107860],["2012-08-23",5000.0,5000.0,5000.0,5000.0,95010],["2012-08-24",4800.0,5000.0,4800.0,5000.0,412010],["2012-08-27",5000.0,5000.0,4800.0,4800.0,148480],["2012-08-28",4600.0,4800.0,4600.0,4600.0,106000],["2012-08-29",4600.0,4700.0,4400.0,4600.0,41050],["2012-08-30",4700.0,4700.0,4500.0,4700.0,124780],["2012-08-31",4700.0,4700.0,4500.0,4700.0,112390],["2012-09-04",4700.0,4800.0,4600.0,4700.0,40040],["2012-09-05",4600.0,4600.0,4500.0,4500.0,54510],["2012-09-06",4400.0,4500.0,4300.0,4500.0,197640],["2012-09-07",4300.0,4500.0,4300.0,4500.0,126910],["2012-09-10",4300.0,4400.0,4300.0,4300.0,69370],["2012-09-11",4100.0,4100.0,4100.0,4100.0,55650],["2012-09-12",3900.0,4100.0,3900.0,4000.0,169900],["2012-09-13",4000.0,4100.0,3800.0,4100.0,57960],["2012-09-14",4100.0,4300.0,4000.0,4300.0,87550],["2012-09-17",4200.0,4400.0,4200.0,4400.0,112410],["2012-09-18",4300.0,4400.0,4200.0,4300.0,243070],["2012-09-19",4300.0,4300.0,4100.0,4300.0,40830],["2012-09-20",4100.0,4200.0,4100.0,4200.0,164210],["2012-09-21",4300.0,4400.0,4200.0,4400.0,257420],["2012-09-24",4400.0,4400.0,4200.0,4300.0,27180],["2012-09-25",4300.0,4300.0,4100.0,4300.0,102080],["2012-09-26",4100.0,4300.0,4100.0,4300.0,86350],["2012-09-27",4200.0,4300.0,4100.0,4200.0,94130],["2012-09-28",4000.0,4300.0,4000.0,4300.0,159840],["2012-10-01",4200.0,4200.0,4100.0,4200.0,171770],["2012-10-02",4100.0,4200.0,4000.0,4200.0,70810],["2012-10-03",4100.0,4300.0,4100.0,4300.0,293970],["2012-10-04",4200.0,4300.0,4200.0,4300.0,107520],["2012-10-05",4100.0,4300.0,4100.0,4300.0,53710],["2012-10-08",4200.0,4300.0,4100.0,4100.0,36660],["2012-10-09",4200.0,4200.0,4100.0,4100.0,30600],["2012-10-10",4000.0,4100.0,4000.0,4100.0,38640],["2012-10-11",4100.0,4300.0,4100.0,4300.0,405930],["2012-10-12",4300.0,4400.0,4200.0,4300.0,79530],["2012-10-15",4100.0,4300.0,4100.0,4100.0,88700],["2012-10-16",4100.0,4300.0,4100.0,4200.0,149390],["2012-10-17",4100.0,4100.0,4000.0,4000.0,132760],["2012-10-18",4100.0,4100.0,3900.0,3900.0,77440],["2012-10-19",3900.0,4000.0,3800.0,3900.0,138870],["2012-10-22",3900.0,4000.0,3800.0,4000.0,92070],["2012-10-23",4000.0,4000.0,3900.0,3900.0,57660],["2012-10-24",4000.0,4000.0,3800.0,4000.0,48260],["2012-10-25",4000.0,4000.0,3800.0,3900.0,9370],["2012-10-26",3900.0,3900.0,3900.0,3900.0,19940],["2012-10-29",3900.0,3900.0,3800.0,3900.0,56680],["2012-10-30",3900.0,3900.0,3800.0,3800.0,96750],["2012-10-31",3800.0,3900.0,3700.0,3900.0,18780],["2012-11-01",3900.0,3900.0,3800.0,3800.0,26480],["2012-11-02",3700.0,3800.0,3700.0,3700.0,88940],["2012-11-05",3600.0,3700.0,3600.0,3600.0,32180],["2012-11-06",3500.0,3700.0,3500.0,3700.0,40250],["2012-11-07",3700.0,3800.0,3600.0,3800.0,29080],["2012-11-08",3700.0,3900.0,3700.0,3800.0,67480],["2012-11-09",3800.0,3900.0,3800.0,3900.0,23760],["2012-11-12",3900.0,4000.0,3800.0,4000.0,43700],["2012-11-13",3900.0,4000.0,3800.0,4000.0,60710],["2012-11-14",4000.0,4000.0,3900.0,4000.0,33110],["2012-11-15",3900.0,4000.0,3900.0,4000.0,38400],["2012-11-16",3900.0,3900.0,3800.0,3800.0,1050820],["2012-11-19",3700.0,3800.0,3700.0,3700.0,84780],["2012-11-20",3700.0,3800.0,3600.0,3800.0,1066480],["2012-11-21",3800.0,3800.0,3700.0,3800.0,2780],["2012-11-22",3800.0,3800.0,3700.0,3800.0,67210],["2012-11-23",3800.0,3800.0,3700.0,3700.0,87860],["2012-11-26",3700.0,3700.0,3600.0,3600.0,27590],["2012-11-27",3600.0,3600.0,3500.0,3600.0,16740],["2012-11-28",3700.0,3700.0,3500.0,3500.0,10260],["2012-11-29",3500.0,3600.0,3400.0,3500.0,33940],["2012-11-30",3400.0,3500.0,3400.0,3400.0,41390],["2012-12-03",3300.0,3400.0,3300.0,3300.0,56710],["2012-12-04",3200.0,3400.0,3200.0,3400.0,13560],["2012-12-05",3400.0,3500.0,3300.0,3500.0,17690],["2012-12-06",3400.0,3400.0,3400.0,3400.0,9540],["2012-12-07",3300.0,3500.0,3300.0,3500.0,320220],["2012-12-10",3600.0,3600.0,3500.0,3600.0,422140],["2012-12-11",3600.0,3700.0,3600.0,3600.0,410560],["2012-12-12",3600.0,3700.0,3600.0,3700.0,514740],["2012-12-13",3700.0,3800.0,3700.0,3800.0,428040],["2012-12-14",3800.0,3800.0,3700.0,3800.0,312640],["2012-12-17",3800.0,3800.0,3700.0,3700.0,255520],["2012-12-18",3600.0,3700.0,3600.0,3600.0,73130],["2012-12-19",3600.0,3700.0,3500.0,3600.0,352010],["2012-12-20",3600.0,3600.0,3500.0,3500.0,388310],["2012-12-21",3500.0,3600.0,3400.0,3400.0,240630],["2012-12-24",3500.0,3500.0,3400.0,3500.0,120280],["2012-12-25",3600.0,3600.0,3400.0,3500.0,145990],["2012-12-26",3400.0,3600.0,3400.0,3600.0,497020],["2012-12-27",3600.0,3700.0,3500.0,3700.0,1080010],["2012-12-28",3700.0,3800.0,3600.0,3800.0,1439830],["2013-01-02",3900.0,3900.0,3900.0,3900.0,1456840],["2013-01-03",4000.0,4000.0,4000.0,4000.0,1401060],["2013-01-04",4000.0,4200.0,4000.0,4200.0,1314520],["2013-01-07",4200.0,4300.0,4100.0,4100.0,621860],["2013-01-08",4100.0,4100.0,3900.0,3900.0,1008170],["2013-01-09",4000.0,4000.0,3800.0,3800.0,1000460],["2013-01-10",3800.0,3900.0,3700.0,3900.0,474160],["2013-01-11",4000.0,4000.0,4000.0,4000.0,936460],["2013-01-14",3900.0,4200.0,3900.0,4100.0,877030],["2013-01-15",4100.0,4300.0,4100.0,4300.0,892750],["2013-01-16",4600.0,4600.0,4600.0,4600.0,641160],["2013-01-17",4900.0,4900.0,4600.0,4600.0,2157140],["2013-01-18",4500.0,4500.0,4300.0,4500.0,1172150],["2013-01-21",4500.0,4500.0,4200.0,4200.0,865860],["2013-01-22",4200.0,4300.0,4000.0,4100.0,1242510],["2013-01-23",4100.0,4300.0,4000.0,4100.0,424830],["2013-01-24",4300.0,4300.0,4300.0,4300.0,1068330],["2013-01-25",4600.0,4600.0,4500.0,4600.0,2613100],["2013-01-28",4700.0,4800.0,4400.0,4400.0,1049940],["2013-01-29",4300.0,4600.0,4300.0,4500.0,753680],["2013-01-30",4500.0,4600.0,4300.0,4500.0,1060410],["2013-01-31",4500.0,4800.0,4400.0,4800.0,2335840],["2013-02-01",4700.0,4800.0,4500.0,4800.0,739820],["2013-02-04",4800.0,4800.0,4600.0,4600.0,441900],["2013-02-05",4500.0,4600.0,4400.0,4400.0,451850],["2013-02-06",4500.0,4700.0,4500.0,4700.0,546570],["2013-02-07",4700.0,4800.0,4600.0,4800.0,1253220],["2013-02-08",4800.0,5100.0,4700.0,4900.0,1513600],["2013-02-18",5100.0,5200.0,4900.0,5200.0,1119070],["2013-02-19",5200.0,5200.0,5000.0,5000.0,1018530],["2013-02-20",4900.0,5300.0,4900.0,5300.0,1528500],["2013-02-21",5300.0,5400.0,5000.0,5000.0,1895750],["2013-02-22",5100.0,5100.0,4700.0,4900.0,1658100],["2013-02-25",4900.0,5000.0,4600.0,4700.0,831690],["2013-02-26",4800.0,4800.0,4400.0,4400.0,1259840],["2013-02-27",4400.0,4500.0,4200.0,4500.0,692910],["2013-02-28",4600.0,4700.0,4500.0,4500.0,253430],["2013-03-01",4400.0,4600.0,4400.0,4500.0,596550],["2013-03-04",4400.0,4500.0,4200.0,4200.0,679560],["2013-03-05",4200.0,4200.0,4000.0,4000.0,469160],["2013-03-06",4100.0,4200.0,4000.0,4100.0,273310],["2013-03-07",4100.0,4200.0,4000.0,4100.0,300680],["2013-03-08",4100.0,4200.0,4000.0,4100.0,235200],["2013-03-11",4100.0,4300.0,4100.0,4200.0,608880],["2013-03-12",4200.0,4400.0,4200.0,4300.0,879950],["2013-03-13",4300.0,4400.0,4200.0,4200.0,630360],["2013-03-14",4200.0,4400.0,4200.0,4400.0,638190],["2013-03-15",4400.0,4500.0,4200.0,4400.0,549330],["2013-03-18",4300.0,4400.0,4200.0,4200.0,221810],["2013-03-19",4200.0,4300.0,4100.0,4200.0,186810],["2013-03-20",4200.0,4300.0,4100.0,4300.0,237180],["2013-03-21",4200.0,4400.0,4200.0,4300.0,218460],["2013-03-22",4300.0,4400.0,4100.0,4100.0,476590],["2013-03-25",4100.0,4200.0,4000.0,4100.0,276100],["2013-03-26",4200.0,4200.0,4000.0,4100.0,92180],["2013-03-27",4100.0,4200.0,4000.0,4100.0,76620],["2013-03-28",4000.0,4200.0,4000.0,4000.0,207140],["2013-03-29",3900.0,4000.0,3800.0,3900.0,264120],["2013-04-01",3900.0,4100.0,3800.0,4100.0,311050],["2013-04-02",4100.0,4300.0,4100.0,4100.0,442190],["2013-04-03",4100.0,4200.0,4000.0,4100.0,316030],["2013-04-04",4100.0,4100.0,3900.0,4000.0,477110],["2013-04-05",4000.0,4100.0,3900.0,4000.0,139050],["2013-04-08",4000.0,4000.0,3900.0,3900.0,174610],["2013-04-09",3900.0,4000.0,3900.0,4000.0,214600],["2013-04-10",4000.0,4000.0,3900.0,3900.0,113070],["2013-04-11",3900.0,4000.0,3800.0,3900.0,119590],["2013-04-12",4000.0,4000.0,3700.0,3900.0,129750],["2013-04-15",3900.0,3900.0,3700.0,3700.0,174000],["2013-04-16",3700.0,3800.0,3500.0,3600.0,244160],["2013-04-17",3500.0,3800.0,3500.0,3800.0,433040],["2013-04-18",3800.0,3900.0,3600.0,3800.0,441980],["2013-04-22",3700.0,3700.0,3600.0,3600.0,128130],["2013-04-23",3500.0,3700.0,3500.0,3600.0,85880],["2013-04-24",3700.0,3700.0,3500.0,3600.0,59150],["2013-04-25",3500.0,3700.0,3500.0,3700.0,116920],["2013-04-26",3600.0,3800.0,3500.0,3800.0,303920],["2013-05-02",3700.0,3800.0,3600.0,3600.0,110470],["2013-05-03",3600.0,3700.0,3500.0,3700.0,72420],["2013-05-06",3800.0,3900.0,3700.0,3900.0,478230],["2013-05-07",3800.0,3900.0,3700.0,3700.0,224300],["2013-05-08",3800.0,3800.0,3700.0,3700.0,59390],["2013-05-09",3800.0,3800.0,3700.0,3700.0,268660],["2013-05-10",3800.0,3800.0,3700.0,3800.0,103850],["2013-05-13",3800.0,3800.0,3700.0,3800.0,23760],["2013-05-14",3800.0,3800.0,3600.0,3700.0,83250],["2013-05-15",3800.0,3800.0,3700.0,3700.0,271830],["2013-05-16",3700.0,3800.0,3600.0,3700.0,31890],["2013-05-17",3700.0,3700.0,3600.0,3600.0,89160],["2013-05-20",3600.0,3800.0,3600.0,3700.0,50280],["2013-05-21",3700.0,3800.0,3600.0,3700.0,129440],["2013-05-22",3800.0,3900.0,3700.0,3700.0,348120],["2013-05-23",3700.0,3900.0,3700.0,3900.0,873630],["2013-05-24",4000.0,4100.0,3900.0,4100.0,403930],["2013-05-27",4100.0,4300.0,4100.0,4100.0,641580],["2013-05-28",4100.0,4100.0,3900.0,4100.0,554120],["2013-05-29",4200.0,4300.0,4000.0,4200.0,865200],["2013-05-30",4200.0,4300.0,4100.0,4200.0,437390],["2013-05-31",4300.0,4400.0,4100.0,4100.0,443890],["2013-06-03",4200.0,4200.0,4000.0,4100.0,498900],["2013-06-04",4100.0,4200.0,4000.0,4000.0,301670],["2013-06-05",4000.0,4100.0,3900.0,4100.0,229820],["2013-06-06",4000.0,4200.0,4000.0,4100.0,507170],["2013-06-07",4100.0,4300.0,4100.0,4200.0,1026210],["2013-06-10",4300.0,4400.0,4200.0,4200.0,679970],["2013-06-11",4200.0,4300.0,4100.0,4300.0,615490],["2013-06-12",4200.0,4400.0,4200.0,4400.0,621060],["2013-06-13",4400.0,4600.0,4300.0,4400.0,432830],["2013-06-14",4500.0,4700.0,4400.0,4700.0,1061210],["2013-06-17",4700.0,4700.0,4400.0,4400.0,460460],["2013-06-18",4200.0,4300.0,4200.0,4300.0,562430],["2013-06-19",4300.0,4400.0,4200.0,4300.0,124730],["2013-06-20",4200.0,4300.0,4000.0,4000.0,550940],["2013-06-21",4100.0,4200.0,4100.0,4100.0,1030160],["2013-06-24",4200.0,4300.0,4100.0,4200.0,499130],["2013-06-25",4200.0,4200.0,4000.0,4000.0,813280],["2013-06-26",4000.0,4100.0,3900.0,4000.0,394640],["2013-06-27",4000.0,4100.0,4000.0,4100.0,114350],["2013-06-28",4100.0,4100.0,4000.0,4000.0,123050],["2013-07-01",4100.0,4100.0,3900.0,4000.0,115100],["2013-07-02",4100.0,4100.0,4000.0,4000.0,54390],["2013-07-03",4000.0,4200.0,4000.0,4100.0,222450],["2013-07-04",4100.0,4200.0,4000.0,4100.0,162380],["2013-07-05",4100.0,4200.0,4000.0,4000.0,250080],["2013-07-08",4000.0,4000.0,3900.0,3900.0,103110],["2013-07-09",4000.0,4100.0,3900.0,4000.0,45310],["2013-07-10",4000.0,4100.0,3900.0,3900.0,105050],["2013-07-11",3900.0,4000.0,3900.0,3900.0,119040],["2013-07-12",3900.0,4100.0,3900.0,4000.0,155400],["2013-07-15",4000.0,4100.0,4000.0,4000.0,261160],["2013-07-16",4100.0,4100.0,4000.0,4100.0,246250],["2013-07-17",4000.0,4200.0,4000.0,4000.0,93350],["2013-07-18",4000.0,4100.0,4000.0,4000.0,109550],["2013-07-19",4100.0,4100.0,3900.0,3900.0,121230],["2013-07-22",4000.0,4000.0,3900.0,3900.0,187840],["2013-07-23",4000.0,4000.0,3800.0,3900.0,166620],["2013-07-24",3900.0,3900.0,3800.0,3900.0,319100],["2013-07-25",3800.0,3900.0,3800.0,3800.0,107250],["2013-07-26",3900.0,3900.0,3700.0,3800.0,51240],["2013-07-29",3800.0,3900.0,3700.0,3800.0,89170],["2013-07-30",3800.0,3800.0,3700.0,3700.0,112530],["2013-07-31",3700.0,3900.0,3700.0,3900.0,201020],["2013-08-01",3800.0,3900.0,3800.0,3800.0,117180],["2013-08-02",3900.0,4000.0,3900.0,3900.0,217880],["2013-08-05",3900.0,3900.0,3800.0,3900.0,73870],["2013-08-06",3800.0,3900.0,3800.0,3800.0,17000],["2013-08-07",3900.0,4000.0,3800.0,3800.0,191810],["2013-08-08",3900.0,4000.0,3800.0,3900.0,125480],["2013-08-09",4000.0,4100.0,4000.0,4100.0,906500],["2013-08-12",4100.0,4200.0,3900.0,4000.0,186670],["2013-08-13",3900.0,4100.0,3900.0,3900.0,143970],["2013-08-14",3900.0,4000.0,3800.0,4000.0,183410],["2013-08-15",4000.0,4200.0,3900.0,4200.0,603490],["2013-08-16",4100.0,4200.0,4000.0,4000.0,233830],["2013-08-19",4000.0,4100.0,4000.0,4000.0,236270],["2013-08-20",4100.0,4100.0,4000.0,4000.0,175940],["2013-08-21",4100.0,4100.0,4000.0,4100.0,173660],["2013-08-22",4100.0,4100.0,3900.0,4000.0,84900],["2013-08-23",4000.0,4100.0,3900.0,3900.0,165870],["2013-08-26",3900.0,4000.0,3900.0,4000.0,156880],["2013-08-27",4000.0,4000.0,3900.0,3900.0,74650],["2013-08-28",3800.0,3900.0,3800.0,3900.0,151500],["2013-08-29",3800.0,3900.0,3800.0,3900.0,134210],["2013-08-30",3900.0,3900.0,3800.0,3900.0,105080],["2013-09-03",3900.0,4000.0,3800.0,3800.0,136950],["2013-09-04",3900.0,3900.0,3700.0,3700.0,126730],["2013-09-05",3800.0,3900.0,3800.0,3900.0,55690],["2013-09-06",3800.0,3900.0,3800.0,3800.0,9830],["2013-09-09",3800.0,3800.0,3700.0,3800.0,138870],["2013-09-10",3700.0,3800.0,3700.0,3700.0,121400],["2013-09-11",3800.0,3900.0,3700.0,3800.0,138120],["2013-09-12",3800.0,3900.0,3800.0,3800.0,62700],["2013-09-13",3800.0,3900.0,3700.0,3700.0,16140],["2013-09-16",3800.0,3800.0,3700.0,3800.0,43800],["2013-09-17",3800.0,3800.0,3700.0,3700.0,128090],["2013-09-18",3700.0,3800.0,3600.0,3600.0,219200],["2013-09-19",3700.0,3700.0,3600.0,3700.0,100610],["2013-09-20",3700.0,3700.0,3600.0,3600.0,79990],["2013-09-23",3700.0,3800.0,3600.0,3800.0,109030],["2013-09-24",3700.0,3900.0,3700.0,3800.0,140870],["2013-09-25",3800.0,4000.0,3800.0,3900.0,335690],["2013-09-26",3900.0,4000.0,3800.0,4000.0,85410],["2013-09-27",3900.0,3900.0,3800.0,3900.0,433610],["2013-09-30",3900.0,3900.0,3800.0,3800.0,107010],["2013-10-01",3900.0,3900.0,3700.0,3700.0,190650],["2013-10-02",3800.0,3900.0,3800.0,3900.0,64430],["2013-10-03",3900.0,3900.0,3800.0,3800.0,112180],["2013-10-04",3700.0,3900.0,3700.0,3800.0,99230],["2013-10-07",3800.0,4000.0,3800.0,4000.0,270570],["2013-10-08",4000.0,4000.0,3800.0,4000.0,321220],["2013-10-09",3900.0,4000.0,3900.0,3900.0,119570],["2013-10-10",3900.0,3900.0,3800.0,3800.0,188940],["2013-10-11",3900.0,3900.0,3800.0,3800.0,99500],["2013-10-14",3900.0,3900.0,3700.0,3800.0,320340],["2013-10-15",3800.0,3900.0,3700.0,3800.0,364970],["2013-10-16",3800.0,4000.0,3800.0,3800.0,229090],["2013-10-17",3900.0,3900.0,3800.0,3900.0,193890],["2013-10-18",3900.0,3900.0,3800.0,3800.0,293060],["2013-10-21",3900.0,4000.0,3900.0,4000.0,1184080],["2013-10-22",4100.0,4200.0,4000.0,4000.0,763370],["2013-10-23",4000.0,4100.0,3900.0,4000.0,309210],["2013-10-24",3900.0,4000.0,3800.0,3900.0,445290],["2013-10-25",3900.0,4000.0,3800.0,3900.0,187790],["2013-10-28",3900.0,4000.0,3800.0,3900.0,531530],["2013-10-29",3900.0,4000.0,3800.0,4000.0,211060],["2013-10-30",3900.0,4000.0,3800.0,3900.0,199510],["2013-10-31",3900.0,4000.0,3800.0,3900.0,304620],["2013-11-01",3900.0,4000.0,3800.0,3900.0,394840],["2013-11-04",3900.0,4100.0,3900.0,4000.0,1395740],["2013-11-05",4100.0,4200.0,4100.0,4200.0,1520380],["2013-11-06",4300.0,4400.0,4200.0,4300.0,1453640],["2013-11-07",4300.0,4400.0,4200.0,4400.0,1168370],["2013-11-08",4300.0,4400.0,4200.0,4300.0,2183220],["2013-11-11",4200.0,4600.0,4200.0,4400.0,2670370],["2013-11-12",4500.0,4700.0,4400.0,4600.0,3400060],["2013-11-13",4600.0,4800.0,4500.0,4800.0,1725460],["2013-11-14",4800.0,4800.0,4600.0,4700.0,1100030],["2013-11-15",4700.0,5000.0,4700.0,5000.0,3336440],["2013-11-18",5000.0,5300.0,5000.0,5100.0,2766250],["2013-11-19",5000.0,5100.0,4900.0,5100.0,1613840],["2013-11-20",5100.0,5400.0,5100.0,5400.0,2536580],["2013-11-21",5700.0,5700.0,5300.0,5300.0,3008520],["2013-11-22",5400.0,5600.0,5300.0,5600.0,2419080],["2013-11-25",5900.0,5900.0,5900.0,5900.0,1066550],["2013-11-26",6100.0,6300.0,6000.0,6300.0,1980930],["2013-11-27",6700.0,6700.0,6700.0,6700.0,2273450],["2013-11-28",7100.0,7100.0,6800.0,6900.0,4204250],["2013-11-29",6700.0,6900.0,6500.0,6500.0,2649690],["2013-12-02",6200.0,6500.0,6100.0,6300.0,2769550],["2013-12-03",6400.0,6700.0,6400.0,6700.0,1583170],["2013-12-04",6800.0,7000.0,6400.0,6400.0,2449280],["2013-12-05",6300.0,6700.0,6200.0,6700.0,2018250],["2013-12-06",6700.0,6800.0,6500.0,6500.0,1073170],["2013-12-09",6500.0,6500.0,6200.0,6300.0,1359200],["2013-12-10",6400.0,6400.0,5900.0,6100.0,1774730],["2013-12-11",6000.0,6100.0,5700.0,5700.0,2598800],["2013-12-12",5600.0,6000.0,5500.0,5900.0,2577620],["2013-12-13",5800.0,6000.0,5700.0,5900.0,2024730],["2013-12-16",5700.0,6300.0,5700.0,6300.0,3358900],["2013-12-17",6600.0,6600.0,6000.0,6100.0,3508570],["2013-12-18",5700.0,5900.0,5700.0,5700.0,2450130],["2013-12-19",5400.0,6000.0,5400.0,6000.0,5775620],["2013-12-20",5800.0,6100.0,5700.0,5700.0,1961800],["2013-12-23",5700.0,5900.0,5600.0,5700.0,1976630],["2013-12-24",5600.0,5700.0,5500.0,5600.0,1581810],["2013-12-25",5600.0,5900.0,5500.0,5800.0,1872590],["2013-12-26",5900.0,5900.0,5700.0,5700.0,1116620],["2013-12-27",5700.0,5800.0,5500.0,5500.0,1001820],["2013-12-30",5400.0,5500.0,5200.0,5200.0,1799600],["2013-12-31",5200.0,5400.0,5100.0,5400.0,977610],["2014-01-02",5400.0,5400.0,5100.0,5200.0,1545650],["2014-01-03",5300.0,5500.0,5200.0,5500.0,2477400],["2014-01-06",5700.0,5800.0,5600.0,5800.0,2369120],["2014-01-07",5800.0,5900.0,5600.0,5600.0,1107560],["2014-01-08",5500.0,5800.0,5500.0,5800.0,1091650],["2014-01-09",5700.0,5800.0,5600.0,5700.0,1271950],["2014-01-10",5700.0,5900.0,5500.0,5500.0,1584830],["2014-01-13",5500.0,5600.0,5500.0,5500.0,586620],["2014-01-14",5500.0,5700.0,5500.0,5500.0,412150],["2014-01-15",5600.0,5600.0,5400.0,5500.0,1040210],["2014-01-16",5500.0,5500.0,5200.0,5300.0,1254850],["2014-01-17",5300.0,5600.0,5300.0,5400.0,1442120],["2014-01-20",5400.0,5500.0,5100.0,5300.0,1129360],["2014-01-21",5200.0,5400.0,5200.0,5200.0,892600],["2014-01-22",5300.0,5300.0,5100.0,5100.0,560240],["2014-01-23",5100.0,5400.0,5100.0,5300.0,525160],["2014-01-24",5300.0,5400.0,5100.0,5300.0,647470],["2014-01-27",5200.0,5400.0,5200.0,5300.0,430510],["2014-02-06",5000.0,5600.0,5000.0,5600.0,2577530],["2014-02-07",5600.0,5800.0,5600.0,5700.0,2165470],["2014-02-10",5700.0,5700.0,5500.0,5700.0,1075450],["2014-02-11",5800.0,6000.0,5700.0,5800.0,3822100],["2014-02-12",5800.0,6200.0,5800.0,6200.0,3347160],["2014-02-13",6300.0,6500.0,6000.0,6300.0,1932760],["2014-02-14",6300.0,6500.0,6200.0,6400.0,1823180],["2014-02-17",6400.0,6700.0,6200.0,6600.0,1752120],["2014-02-18",6500.0,6700.0,6300.0,6400.0,2731000],["2014-02-19",6400.0,6600.0,6300.0,6500.0,2173540],["2014-02-20",6500.0,6600.0,6100.0,6100.0,3632190],["2014-02-21",6000.0,6100.0,5700.0,6000.0,1177710],["2014-02-24",6100.0,6300.0,6000.0,6200.0,2268550],["2014-02-25",6100.0,6400.0,6100.0,6200.0,1504470],["2014-02-26",6300.0,6600.0,6200.0,6600.0,3622530],["2014-02-27",6800.0,7000.0,6700.0,6700.0,4265200],["2014-02-28",6600.0,7000.0,6600.0,6900.0,1420580],["2014-03-03",6800.0,6800.0,6500.0,6500.0,2942400],["2014-03-04",6400.0,6600.0,6200.0,6600.0,1440520],["2014-03-05",6700.0,7000.0,6700.0,7000.0,1792910],["2014-03-06",7200.0,7400.0,7200.0,7400.0,2451030],["2014-03-07",7800.0,7800.0,7400.0,7600.0,2601120],["2014-03-10",7600.0,8100.0,7500.0,8000.0,2447820],["2014-03-11",8000.0,8200.0,7700.0,8000.0,2913340],["2014-03-12",8000.0,8100.0,7600.0,7800.0,1886850],["2014-03-13",7800.0,8300.0,7800.0,8300.0,2431380],["2014-03-14",8500.0,8800.0,8400.0,8800.0,2188450],["2014-03-17",8800.0,9100.0,8800.0,9000.0,2850760],["2014-03-18",9000.0,9000.0,8600.0,8600.0,3074840],["2014-03-19",8600.0,9200.0,8600.0,9200.0,1462570],["2014-03-20",9600.0,9600.0,8900.0,8900.0,1416480],["2014-03-21",8900.0,9200.0,8600.0,8900.0,1859790],["2014-03-24",9000.0,9500.0,8800.0,9200.0,2201760],["2014-03-25",9200.0,9400.0,8700.0,8800.0,1913340],["2014-03-26",8900.0,9000.0,8200.0,8300.0,2263190],["2014-03-27",8200.0,8400.0,7900.0,8400.0,2211810],["2014-03-28",8400.0,8600.0,8300.0,8500.0,955130],["2014-03-31",8600.0,8600.0,8300.0,8300.0,732950],["2014-04-01",8200.0,8300.0,7800.0,7900.0,2491980],["2014-04-02",7900.0,7900.0,7400.0,7700.0,2015840],["2014-04-03",8000.0,8200.0,8000.0,8200.0,782510],["2014-04-04",8200.0,8400.0,8100.0,8400.0,1652300],["2014-04-07",8300.0,8900.0,8100.0,8900.0,1970100],["2014-04-08",8700.0,9000.0,8600.0,8800.0,1153860],["2014-04-10",8900.0,9000.0,8300.0,8600.0,1497200],["2014-04-11",8500.0,8500.0,8100.0,8100.0,2279110],["2014-04-14",8000.0,8600.0,8000.0,8600.0,1558100],["2014-04-15",8500.0,8700.0,8100.0,8200.0,615410],["2014-04-16",8100.0,8100.0,7700.0,8000.0,1264110],["2014-04-17",8200.0,8300.0,7900.0,7900.0,552010],["2014-04-18",7900.0,8000.0,7400.0,7400.0,979680],["2014-04-21",7200.0,7600.0,7000.0,7100.0,978360],["2014-04-22",7100.0,7500.0,6900.0,7400.0,656810],["2014-04-23",7400.0,7600.0,7200.0,7200.0,783020],["2014-04-24",7000.0,7200.0,6900.0,7000.0,357810],["2014-04-25",7100.0,7300.0,7000.0,7200.0,587660],["2014-04-28",7300.0,7300.0,7000.0,7000.0,412150],["2014-04-29",6900.0,7200.0,6800.0,7200.0,157730],["2014-05-05",7200.0,7200.0,6800.0,6900.0,842130],["2014-05-06",6800.0,6800.0,6500.0,6700.0,941430],["2014-05-07",6900.0,6900.0,6600.0,6700.0,399160],["2014-05-08",6700.0,6700.0,6300.0,6300.0,787980],["2014-05-09",6000.0,6400.0,5900.0,6400.0,1656100],["2014-05-12",6400.0,6400.0,6000.0,6000.0,109110],["2014-05-13",5600.0,5900.0,5600.0,5600.0,1241690],["2014-05-14",5500.0,5900.0,5300.0,5900.0,1440740],["2014-05-15",5700.0,6200.0,5500.0,5500.0,1491730],["2014-05-16",5500.0,5800.0,5500.0,5800.0,592780],["2014-05-19",5900.0,6200.0,5800.0,6200.0,925830],["2014-05-20",6200.0,6500.0,6000.0,6500.0,697140],["2014-05-21",6400.0,6700.0,6300.0,6600.0,1885170],["2014-05-22",6400.0,6700.0,6300.0,6600.0,1480700],["2014-05-23",6400.0,6700.0,6300.0,6500.0,1190570],["2014-05-26",6500.0,6900.0,6300.0,6900.0,1220570],["2014-05-27",7300.0,7300.0,7200.0,7300.0,2328970],["2014-05-28",7400.0,7500.0,7100.0,7200.0,858030],["2014-05-29",7000.0,7400.0,6800.0,6900.0,1122440],["2014-05-30",6800.0,7000.0,6600.0,6600.0,1376680],["2014-06-02",6600.0,6700.0,6200.0,6400.0,1120090],["2014-06-03",6400.0,6600.0,6400.0,6400.0,487450],["2014-06-04",6400.0,6400.0,6100.0,6200.0,671700],["2014-06-05",6200.0,6300.0,6000.0,6300.0,414040],["2014-06-06",6400.0,6700.0,6400.0,6700.0,1146560],["2014-06-09",6700.0,6900.0,6600.0,6600.0,887020],["2014-06-10",6500.0,6600.0,6300.0,6300.0,789520],["2014-06-11",6300.0,6600.0,6300.0,6500.0,643800],["2014-06-12",6500.0,6800.0,6500.0,6800.0,1343060],["2014-06-13",6800.0,6800.0,6600.0,6700.0,425040],["2014-06-16",6600.0,6800.0,6600.0,6700.0,554040],["2014-06-17",6700.0,7000.0,6600.0,6900.0,832430],["2014-06-18",6900.0,7200.0,6900.0,6900.0,1331470],["2014-06-19",6700.0,6900.0,6500.0,6800.0,1444770],["2014-06-20",6800.0,6800.0,6600.0,6800.0,389060],["2014-06-23",6800.0,6800.0,6600.0,6600.0,260320],["2014-06-24",6500.0,6700.0,6500.0,6700.0,297770],["2014-06-25",6800.0,6900.0,6700.0,6700.0,331610],["2014-06-26",6700.0,6900.0,6700.0,6800.0,712770],["2014-06-27",6700.0,6800.0,6700.0,6700.0,470540],["2014-06-30",6700.0,6800.0,6700.0,6700.0,344470],["2014-07-01",6700.0,7000.0,6600.0,6900.0,1117130],["2014-07-02",6900.0,7100.0,6800.0,7000.0,740540],["2014-07-03",7100.0,7400.0,7000.0,7200.0,1387660],["2014-07-04",7300.0,7300.0,6800.0,7100.0,823800],["2014-07-07",7100.0,7200.0,7000.0,7000.0,671820],["2014-07-08",7000.0,7100.0,6800.0,7100.0,527940],["2014-07-09",7100.0,7300.0,7000.0,7300.0,2802920],["2014-07-10",7300.0,7400.0,6900.0,7000.0,689670],["2014-07-11",7000.0,7200.0,7000.0,7100.0,629810],["2014-07-14",7000.0,7200.0,7000.0,7200.0,518240],["2014-07-15",7200.0,7200.0,7100.0,7100.0,544090],["2014-07-16",7200.0,7200.0,7000.0,7000.0,826150],["2014-07-17",7000.0,7100.0,6900.0,7100.0,480160],["2014-07-18",7000.0,7000.0,6800.0,7000.0,481510],["2014-07-21",7000.0,7000.0,6800.0,6800.0,864210],["2014-07-22",6700.0,6900.0,6600.0,6700.0,470020],["2014-07-23",6800.0,7000.0,6800.0,6900.0,724310],["2014-07-24",6900.0,6900.0,6700.0,6800.0,443120],["2014-07-25",6800.0,7000.0,6700.0,6700.0,285160],["2014-07-28",6600.0,6600.0,6300.0,6300.0,948130],["2014-07-29",6200.0,6400.0,6200.0,6400.0,282890],["2014-07-30",6400.0,6500.0,6400.0,6400.0,200540],["2014-07-31",6500.0,6600.0,6400.0,6500.0,843400],["2014-08-01",6500.0,6500.0,6300.0,6300.0,251020],["2014-08-04",6400.0,6400.0,6200.0,6300.0,220540],["2014-08-05",6300.0,6700.0,6300.0,6700.0,416920],["2014-08-06",6600.0,6700.0,6500.0,6500.0,210710],["2014-08-07",6500.0,6700.0,6500.0,6700.0,178970],["2014-08-08",6700.0,6900.0,6600.0,6800.0,630680],["2014-08-11",6800.0,6900.0,6700.0,6700.0,188420],["2014-08-12",6700.0,6800.0,6600.0,6800.0,251350],["2014-08-13",6800.0,6800.0,6700.0,6700.0,238800],["2014-08-14",6700.0,6800.0,6600.0,6700.0,523180],["2014-08-15",6700.0,7100.0,6700.0,7100.0,2364330],["2014-08-18",7400.0,7400.0,7200.0,7400.0,1716990],["2014-08-19",7300.0,7300.0,7100.0,7100.0,911680],["2014-08-20",7100.0,7300.0,7000.0,7200.0,1292630],["2014-08-21",7200.0,7300.0,7100.0,7200.0,1138100],["2014-08-22",7200.0,7600.0,7200.0,7400.0,1396770],["2014-08-25",7500.0,7800.0,7500.0,7500.0,1866500],["2014-08-26",7600.0,7600.0,7200.0,7300.0,1045920],["2014-08-27",7300.0,7400.0,7100.0,7200.0,1004040],["2014-08-28",7200.0,7400.0,7100.0,7300.0,1255400],["2014-08-29",7300.0,7700.0,7200.0,7600.0,1865010],["2014-09-03",7800.0,8000.0,7700.0,7700.0,1881160],["2014-09-04",7500.0,7700.0,7400.0,7600.0,614960],["2014-09-05",7700.0,7700.0,7400.0,7600.0,848180],["2014-09-08",7600.0,7700.0,7400.0,7500.0,1190440],["2014-09-09",7500.0,7500.0,7000.0,7000.0,1550590],["2014-09-10",7000.0,7100.0,6800.0,7100.0,525480],["2014-09-11",7000.0,7200.0,7000.0,7000.0,726270],["2014-09-12",7100.0,7400.0,7100.0,7300.0,1043520],["2014-09-15",7300.0,7300.0,7100.0,7200.0,1096040],["2014-09-16",7200.0,7200.0,6900.0,7100.0,704500],["2014-09-17",7100.0,7300.0,7000.0,7100.0,634000],["2014-09-18",7100.0,7200.0,6800.0,6900.0,848420],["2014-09-19",6900.0,7000.0,6800.0,7000.0,321910],["2014-09-22",7000.0,7200.0,7000.0,7000.0,454220],["2014-09-23",7000.0,7100.0,6900.0,7000.0,315190],["2014-09-24",7000.0,7200.0,7000.0,7000.0,400980],["2014-09-25",7000.0,7400.0,7000.0,7400.0,1820520],["2014-09-26",7600.0,7900.0,7500.0,7800.0,2868690],["2014-09-29",7800.0,7900.0,7600.0,7700.0,892420],["2014-09-30",7600.0,8100.0,7600.0,8000.0,1705620],["2014-10-01",8100.0,8200.0,8000.0,8200.0,1590140],["2014-10-02",8200.0,8300.0,8000.0,8000.0,738960],["2014-10-03",8000.0,8200.0,7900.0,8000.0,2081800],["2014-10-06",8100.0,8500.0,8100.0,8400.0,2491660],["2014-10-07",8400.0,8500.0,8200.0,8400.0,1684980],["2014-10-08",8300.0,8400.0,8000.0,8300.0,1165530],["2014-10-09",8100.0,8300.0,7900.0,8100.0,2173270],["2014-10-10",8200.0,8600.0,8100.0,8200.0,2338310],["2014-10-13",8200.0,8300.0,7900.0,8100.0,539690],["2014-10-14",8200.0,8200.0,7800.0,7800.0,642590],["2014-10-15",7800.0,7900.0,7500.0,7700.0,1636560],["2014-10-16",7700.0,7700.0,7200.0,7200.0,1117960],["2014-10-17",7200.0,7400.0,7100.0,7400.0,602750],["2014-10-20",7500.0,7500.0,7300.0,7300.0,428610],["2014-10-21",7200.0,7400.0,7200.0,7200.0,614630],["2014-10-22",7200.0,7400.0,7200.0,7300.0,503280],["2014-10-23",7200.0,7400.0,7000.0,7200.0,781340],["2014-10-24",7200.0,7200.0,7000.0,7100.0,598190],["2014-10-27",7000.0,7100.0,6800.0,6900.0,786400],["2014-10-28",7000.0,7100.0,6900.0,7000.0,453420],["2014-10-29",7100.0,7300.0,7100.0,7200.0,256740],["2014-10-30",7200.0,7600.0,7200.0,7400.0,853110],["2014-10-31",7400.0,7700.0,7300.0,7700.0,707270],["2014-11-03",7900.0,7900.0,7600.0,7600.0,354030],["2014-11-04",7700.0,7700.0,7500.0,7600.0,406240],["2014-11-05",7500.0,7600.0,7300.0,7500.0,748940],["2014-11-06",7500.0,7600.0,7400.0,7500.0,326160],["2014-11-07",7500.0,7700.0,7500.0,7700.0,313630],["2014-11-10",7700.0,7700.0,7500.0,7500.0,287430],["2014-11-11",7500.0,7800.0,7400.0,7600.0,630110],["2014-11-12",7700.0,7700.0,7600.0,7700.0,287870],["2014-11-13",7600.0,7800.0,7500.0,7500.0,448860],["2014-11-14",7500.0,7500.0,7300.0,7500.0,272800],["2014-11-17",7400.0,7500.0,7100.0,7300.0,1735310],["2014-11-18",7300.0,7400.0,7200.0,7300.0,449650],["2014-11-19",7100.0,7300.0,7100.0,7200.0,532810],["2014-11-20",7300.0,7400.0,7200.0,7300.0,457430],["2014-11-21",7300.0,7400.0,7100.0,7200.0,426100],["2014-11-24",7100.0,7200.0,6900.0,7100.0,547980],["2014-11-25",7100.0,7200.0,7000.0,7000.0,279530],["2014-11-26",7100.0,7200.0,6900.0,7000.0,594540],["2014-11-27",7100.0,7100.0,6900.0,7100.0,109850],["2014-11-28",7100.0,7400.0,7100.0,7200.0,446010],["2014-12-01",7300.0,7300.0,7100.0,7200.0,195640],["2014-12-02",7200.0,7300.0,7200.0,7200.0,339000],["2014-12-03",7200.0,7400.0,7100.0,7300.0,320440],["2014-12-04",7400.0,7600.0,7300.0,7400.0,875400],["2014-12-05",7400.0,7500.0,7200.0,7500.0,231390],["2014-12-08",7300.0,7500.0,7200.0,7200.0,239230],["2014-12-09",7100.0,7200.0,6700.0,6900.0,473410],["2014-12-10",6900.0,7200.0,6800.0,7200.0,216050],["2014-12-11",7200.0,7200.0,6900.0,7100.0,213050],["2014-12-12",7100.0,7200.0,7000.0,7200.0,156210],["2014-12-15",7100.0,7200.0,7000.0,7100.0,221080],["2014-12-16",7000.0,7000.0,6800.0,7000.0,167470],["2014-12-17",7000.0,7100.0,6600.0,6600.0,520620],["2014-12-18",6700.0,6800.0,6600.0,6700.0,506100],["2014-12-19",6700.0,6700.0,6300.0,6500.0,335050],["2014-12-22",6500.0,6600.0,6200.0,6500.0,147790],["2014-12-23",6500.0,6500.0,6300.0,6400.0,167450],["2014-12-24",6400.0,6500.0,6400.0,6400.0,70170],["2014-12-25",6400.0,6400.0,6200.0,6200.0,235080],["2014-12-26",6200.0,6400.0,6100.0,6200.0,360200],["2014-12-29",6500.0,6500.0,5800.0,5800.0,429770],["2014-12-30",5800.0,6100.0,5700.0,6000.0,293670],["2014-12-31",6100.0,6400.0,6100.0,6400.0,310340],["2015-01-05",6400.0,6500.0,6300.0,6400.0,198150],["2015-01-06",6200.0,6500.0,6200.0,6500.0,159520],["2015-01-07",6500.0,6600.0,6300.0,6300.0,220510],["2015-01-08",6300.0,6400.0,6200.0,6300.0,45990],["2015-01-09",6300.0,6400.0,6100.0,6400.0,254380],["2015-01-12",6300.0,6400.0,6200.0,6300.0,170460],["2015-01-13",6200.0,6400.0,6100.0,6300.0,114950],["2015-01-14",6300.0,6400.0,6200.0,6400.0,175950],["2015-01-15",6300.0,6400.0,6200.0,6400.0,236330],["2015-01-16",6300.0,6600.0,6300.0,6600.0,605720],["2015-01-19",6600.0,6700.0,6400.0,6400.0,153920],["2015-01-20",6400.0,6500.0,6400.0,6400.0,118940],["2015-01-21",6500.0,6500.0,6300.0,6300.0,56260],["2015-01-22",6400.0,6500.0,6300.0,6300.0,95530],["2015-01-23",6500.0,6700.0,6500.0,6700.0,992350],["2015-01-26",6900.0,7000.0,6700.0,6800.0,386440],["2015-01-27",6800.0,6800.0,6500.0,6500.0,201130],["2015-01-28",6500.0,6600.0,6300.0,6400.0,314080],["2015-01-29",6300.0,6500.0,6300.0,6400.0,253380],["2015-01-30",6300.0,6400.0,6200.0,6200.0,204270],["2015-02-02",6200.0,6300.0,6100.0,6200.0,94860],["2015-02-03",6100.0,6300.0,6100.0,6200.0,114680],["2015-02-04",6200.0,6300.0,6100.0,6200.0,46560],["2015-02-05",6200.0,6300.0,6100.0,6100.0,101310],["2015-02-06",6200.0,6200.0,6000.0,6200.0,39910],["2015-02-09",6100.0,6200.0,5800.0,6000.0,374280],["2015-02-10",5800.0,6100.0,5800.0,6100.0,37990],["2015-02-11",6100.0,6200.0,6000.0,6000.0,110690],["2015-02-12",6100.0,6300.0,6100.0,6300.0,61780],["2015-02-13",6300.0,6400.0,6200.0,6400.0,113160],["2015-02-24",6400.0,6500.0,6300.0,6300.0,94160],["2015-02-25",6400.0,6400.0,6200.0,6300.0,185040],["2015-02-26",6200.0,6300.0,6200.0,6300.0,294320],["2015-02-27",6300.0,6300.0,6200.0,6300.0,83950],["2015-03-02",6300.0,6400.0,6200.0,6400.0,87810],["2015-03-03",6300.0,6400.0,6300.0,6300.0,238550],["2015-03-04",6400.0,6600.0,6300.0,6500.0,314760],["2015-03-05",6500.0,6700.0,6500.0,6500.0,235530],["2015-03-06",6800.0,6900.0,6800.0,6900.0,756210],["2015-03-09",6900.0,6900.0,6600.0,6600.0,182900],["2015-03-10",6600.0,6700.0,6500.0,6700.0,72190],["2015-03-11",6500.0,6600.0,6500.0,6600.0,211050],["2015-03-12",6500.0,6600.0,6400.0,6600.0,166540],["2015-03-13",6600.0,6700.0,6500.0,6600.0,247230],["2015-03-16",6800.0,7000.0,6700.0,6900.0,912750],["2015-03-17",6800.0,6900.0,6700.0,6700.0,297940],["2015-03-18",6700.0,6800.0,6600.0,6700.0,324540],["2015-03-19",6700.0,6700.0,6600.0,6700.0,71620],["2015-03-20",6600.0,7000.0,6500.0,6700.0,788000],["2015-03-23",6800.0,6800.0,6600.0,6700.0,326510],["2015-03-24",6600.0,6700.0,6500.0,6700.0,271290],["2015-03-25",6700.0,6700.0,6500.0,6700.0,90160],["2015-03-26",6600.0,6700.0,6500.0,6500.0,198870],["2015-03-27",6600.0,6600.0,6300.0,6400.0,177330],["2015-03-30",6400.0,6500.0,6200.0,6400.0,61990],["2015-03-31",6400.0,6500.0,6300.0,6400.0,113520],["2015-04-01",6400.0,6500.0,6000.0,6000.0,215880],["2015-04-02",6100.0,6300.0,6000.0,6300.0,293180],["2015-04-03",6300.0,6300.0,6100.0,6200.0,138600],["2015-04-06",6100.0,6200.0,6000.0,6100.0,160910],["2015-04-07",6100.0,6300.0,6000.0,6300.0,385930],["2015-04-08",6200.0,6300.0,6000.0,6100.0,384730],["2015-04-09",6200.0,6400.0,6100.0,6300.0,280600],["2015-04-10",6300.0,6400.0,6200.0,6300.0,151810],["2015-04-13",6200.0,6300.0,6100.0,6100.0,320730],["2015-04-14",6100.0,6200.0,6100.0,6100.0,63950],["2015-04-15",6100.0,6200.0,6000.0,6100.0,245850],["2015-04-16",6100.0,6200.0,6000.0,6100.0,324240],["2015-04-17",6100.0,6100.0,6000.0,6000.0,311600],["2015-04-20",6000.0,6100.0,5900.0,6100.0,237360],["2015-04-21",6000.0,6100.0,6000.0,6000.0,522050],["2015-04-22",6000.0,6000.0,5900.0,6000.0,210510],["2015-04-23",6000.0,6000.0,5900.0,6000.0,350760],["2015-04-24",5900.0,6000.0,5900.0,5900.0,508140],["2015-04-27",5800.0,5900.0,5700.0,5700.0,549030],["2015-05-04",5600.0,5700.0,5400.0,5400.0,511170],["2015-05-05",5200.0,5400.0,5100.0,5400.0,173480],["2015-05-06",5300.0,5300.0,5100.0,5100.0,367890],["2015-05-07",4900.0,5100.0,4900.0,5000.0,410290],["2015-05-08",5000.0,5300.0,5000.0,5200.0,265710],["2015-05-11",5200.0,5300.0,5000.0,5100.0,187160],["2015-05-12",5100.0,5200.0,5000.0,5000.0,179430],["2015-05-13",5000.0,5100.0,4900.0,5000.0,185900],["2015-05-14",4900.0,5000.0,4900.0,5000.0,98540],["2015-05-15",4900.0,5100.0,4800.0,4900.0,267120],["2015-05-18",4800.0,4900.0,4600.0,4800.0,332110],["2015-05-19",4900.0,5000.0,4700.0,5000.0,166790],["2015-05-20",4800.0,5300.0,4800.0,5200.0,263630],["2015-05-21",5200.0,5300.0,5100.0,5200.0,148460],["2015-05-22",5300.0,5500.0,5200.0,5500.0,552150],["2015-05-25",5400.0,5700.0,5400.0,5700.0,277140],["2015-05-26",5700.0,5800.0,5700.0,5700.0,553020],["2015-05-27",5600.0,5800.0,5500.0,5700.0,363840],["2015-05-28",5700.0,5800.0,5600.0,5700.0,456640],["2015-05-29",5700.0,6000.0,5700.0,5900.0,782890],["2015-06-01",5900.0,6000.0,5800.0,5800.0,283490],["2015-06-02",5800.0,5800.0,5600.0,5800.0,440000],["2015-06-03",5800.0,6200.0,5800.0,6100.0,1247350],["2015-06-04",6100.0,6300.0,6100.0,6200.0,344880],["2015-06-05",6100.0,6200.0,6100.0,6200.0,647510],["2015-06-08",6200.0,6300.0,6000.0,6000.0,506690],["2015-06-09",6100.0,6100.0,5800.0,5900.0,711020],["2015-06-10",5900.0,6100.0,5800.0,5800.0,411740],["2015-06-11",6000.0,6200.0,5900.0,6000.0,568330],["2015-06-12",6000.0,6100.0,6000.0,6000.0,266120],["2015-06-15",6100.0,6200.0,6000.0,6200.0,306820],["2015-06-16",6200.0,6200.0,6000.0,6000.0,206560],["2015-06-17",6000.0,6000.0,5900.0,5900.0,265160],["2015-06-18",6000.0,6000.0,5800.0,6000.0,152790],["2015-06-19",6100.0,6100.0,5900.0,6000.0,119640],["2015-06-22",5900.0,6000.0,5900.0,5900.0,126520],["2015-06-23",5900.0,6000.0,5800.0,5800.0,212240],["2015-06-24",5900.0,5900.0,5700.0,5800.0,108020],["2015-06-25",5800.0,5800.0,5600.0,5600.0,325210],["2015-06-26",5700.0,5800.0,5600.0,5600.0,170460],["2015-06-29",5500.0,5700.0,5400.0,5400.0,250140],["2015-06-30",5400.0,5600.0,5300.0,5600.0,322170],["2015-07-01",5600.0,5600.0,5400.0,5600.0,80910],["2015-07-02",5600.0,5700.0,5500.0,5700.0,269070],["2015-07-03",5600.0,5800.0,5600.0,5700.0,351610],["2015-07-06",5800.0,5900.0,5700.0,5700.0,265570],["2015-07-07",5800.0,5800.0,5600.0,5800.0,395130],["2015-07-08",5800.0,5800.0,5500.0,5500.0,149730],["2015-07-09",5500.0,5600.0,5500.0,5500.0,190330],["2015-07-10",5500.0,5600.0,5500.0,5600.0,234240],["2015-07-13",5700.0,5700.0,5500.0,5700.0,105090],["2015-07-14",5600.0,6000.0,5600.0,5900.0,779880],["2015-07-15",5900.0,6000.0,5700.0,5700.0,561990],["2015-07-16",5700.0,5800.0,5700.0,5800.0,147730],["2015-07-17",5800.0,5800.0,5700.0,5700.0,54910],["2015-07-20",5700.0,5700.0,5600.0,5600.0,104900],["2015-07-21",5600.0,5700.0,5500.0,5600.0,76860],["2015-07-22",5600.0,5700.0,5600.0,5700.0,47860],["2015-07-23",5600.0,5700.0,5600.0,5700.0,104220],["2015-07-24",5700.0,5700.0,5500.0,5600.0,178060],["2015-07-27",5500.0,5600.0,5400.0,5500.0,76840],["2015-07-28",5600.0,5600.0,5400.0,5500.0,209880],["2015-07-29",5500.0,5500.0,5400.0,5400.0,118890],["2015-07-30",5400.0,5500.0,5400.0,5400.0,112350],["2015-07-31",5500.0,5600.0,5500.0,5500.0,70360],["2015-08-03",5500.0,5500.0,5300.0,5400.0,81960],["2015-08-04",5300.0,5400.0,5200.0,5300.0,102440],["2015-08-05",5300.0,5500.0,5300.0,5500.0,94410],["2015-08-06",5500.0,5500.0,5400.0,5400.0,37200],["2015-08-07",5300.0,5400.0,5200.0,5300.0,271890],["2015-08-10",5400.0,5400.0,5200.0,5200.0,62890],["2015-08-11",5300.0,5400.0,5300.0,5400.0,59590],["2015-08-12",5300.0,5300.0,5200.0,5200.0,133040],["2015-08-13",5100.0,5200.0,4900.0,4900.0,549250],["2015-08-14",4900.0,4900.0,4700.0,4800.0,382600],["2015-08-17",4800.0,4800.0,4500.0,4500.0,347840],["2015-08-18",4500.0,4700.0,4500.0,4600.0,303040],["2015-08-19",4500.0,4500.0,4300.0,4500.0,220110],["2015-08-20",4400.0,4400.0,4200.0,4200.0,248790],["2015-08-21",4100.0,4200.0,4000.0,4100.0,427490],["2015-08-24",4000.0,4000.0,3900.0,3900.0,314710],["2015-08-25",3700.0,3900.0,3700.0,3700.0,765870],["2015-08-26",3800.0,3900.0,3600.0,3900.0,468270],["2015-08-27",4000.0,4100.0,3900.0,4100.0,169610],["2015-08-28",4000.0,4100.0,4000.0,4000.0,146580],["2015-08-31",4000.0,4000.0,3800.0,3900.0,85190],["2015-09-01",3800.0,4000.0,3800.0,3900.0,158310],["2015-09-03",3900.0,4000.0,3800.0,4000.0,100780],["2015-09-04",3900.0,4100.0,3900.0,4000.0,104710],["2015-09-07",4000.0,4000.0,3900.0,4000.0,44830],["2015-09-08",3900.0,4000.0,3900.0,4000.0,42290],["2015-09-09",4000.0,4000.0,3900.0,4000.0,84940],["2015-09-10",3900.0,4000.0,3900.0,3900.0,64520],["2015-09-11",4000.0,4000.0,3900.0,4000.0,20500],["2015-09-14",3900.0,4000.0,3900.0,4000.0,62350],["2015-09-15",3900.0,4000.0,3800.0,3900.0,87010],["2015-09-16",3900.0,3900.0,3800.0,3800.0,39110],["2015-09-17",3800.0,3900.0,3800.0,3900.0,76620],["2015-09-18",3800.0,3900.0,3800.0,3900.0,45140],["2015-09-21",3800.0,4000.0,3700.0,4000.0,107030],["2015-09-22",3900.0,4000.0,3800.0,4000.0,54950],["2015-09-23",3900.0,4000.0,3800.0,4000.0,40160],["2015-09-24",3900.0,4200.0,3900.0,4200.0,651800],["2015-09-25",4200.0,4300.0,4100.0,4200.0,86070],["2015-09-28",4100.0,4200.0,4000.0,4100.0,61460],["2015-09-29",3900.0,4000.0,3900.0,3900.0,484330],["2015-09-30",3900.0,4000.0,3800.0,4000.0,114610],["2015-10-01",4000.0,4000.0,3900.0,4000.0,64810],["2015-10-02",3900.0,4000.0,3900.0,3900.0,50100],["2015-10-05",3900.0,4000.0,3900.0,4000.0,50050],["2015-10-06",4000.0,4100.0,4000.0,4100.0,109920],["2015-10-07",4100.0,4200.0,4000.0,4100.0,118850],["2015-10-08",4100.0,4300.0,4100.0,4200.0,204970],["2015-10-09",4200.0,4200.0,4100.0,4100.0,213000],["2015-10-12",4100.0,4200.0,4000.0,4200.0,100520],["2015-10-13",4100.0,4200.0,4100.0,4200.0,25830],["2015-10-14",4200.0,4200.0,4100.0,4200.0,75640],["2015-10-15",4100.0,4200.0,4100.0,4100.0,74160],["2015-10-16",4200.0,4200.0,4000.0,4200.0,156900],["2015-10-19",4200.0,4200.0,4000.0,4000.0,83690],["2015-10-20",4100.0,4100.0,3900.0,3900.0,110960],["2015-10-21",4100.0,4100.0,4100.0,4100.0,76300],["2015-10-22",4300.0,4300.0,4300.0,4300.0,35370],["2015-10-23",4600.0,4600.0,4600.0,4600.0,161910],["2015-10-26",4800.0,4900.0,4600.0,4600.0,1269590],["2015-10-27",4600.0,4900.0,4500.0,4900.0,382980],["2015-10-28",5000.0,5200.0,5000.0,5200.0,885030],["2015-10-29",5100.0,5300.0,5000.0,5200.0,543310],["2015-10-30",5100.0,5200.0,5000.0,5100.0,393590],["2015-11-02",5000.0,5000.0,4800.0,4800.0,408690],["2015-11-03",4700.0,5000.0,4700.0,5000.0,349720],["2015-11-04",4900.0,5000.0,4800.0,4800.0,173850],["2015-11-05",4800.0,4800.0,4700.0,4700.0,82770],["2015-11-06",4800.0,4800.0,4600.0,4800.0,110590],["2015-11-09",4800.0,4800.0,4700.0,4700.0,136270],["2015-11-10",4600.0,4700.0,4500.0,4700.0,191100],["2015-11-11",4600.0,4700.0,4500.0,4500.0,82290],["2015-11-12",4500.0,4500.0,4400.0,4500.0,48880],["2015-11-13",4500.0,4800.0,4500.0,4700.0,159810],["2015-11-16",4600.0,4600.0,4400.0,4400.0,328000],["2015-11-17",4400.0,4500.0,4200.0,4200.0,430770],["2015-11-18",4300.0,4300.0,4200.0,4300.0,8330],["2015-11-19",4300.0,4500.0,4300.0,4400.0,85590],["2015-11-20",4300.0,4400.0,4200.0,4300.0,518070],["2015-11-23",4300.0,4600.0,4300.0,4600.0,453920],["2015-11-24",4600.0,4600.0,4400.0,4600.0,134870],["2015-11-25",4600.0,4600.0,4400.0,4500.0,169010],["2015-11-26",4400.0,4700.0,4300.0,4400.0,445320],["2015-11-27",4400.0,4500.0,4300.0,4300.0,123110],["2015-11-30",4300.0,4300.0,4200.0,4200.0,89430],["2015-12-01",4300.0,4300.0,4100.0,4200.0,99920],["2015-12-02",4300.0,4400.0,4300.0,4300.0,105980],["2015-12-03",4300.0,4300.0,4200.0,4200.0,52940],["2015-12-04",4100.0,4200.0,4100.0,4200.0,41820],["2015-12-07",4200.0,4300.0,4100.0,4200.0,114560],["2015-12-08",4200.0,4300.0,4100.0,4200.0,79680],["2015-12-09",4300.0,4400.0,4100.0,4200.0,32430],["2015-12-10",4200.0,4200.0,4100.0,4100.0,84400],["2015-12-11",4100.0,4200.0,4000.0,4200.0,58280],["2015-12-14",4100.0,4200.0,4000.0,4100.0,25860],["2015-12-15",4100.0,4100.0,4000.0,4100.0,14560],["2015-12-16",4100.0,4200.0,4000.0,4100.0,239470],["2015-12-17",4100.0,4200.0,4100.0,4200.0,36500],["2015-12-18",4200.0,4200.0,4000.0,4200.0,30590],["2015-12-21",4100.0,4100.0,4000.0,4000.0,507200],["2015-12-22",4000.0,4000.0,3800.0,3900.0,207520],["2015-12-23",3800.0,3900.0,3800.0,3800.0,63780],["2015-12-24",3800.0,3900.0,3800.0,3800.0,58690],["2015-12-25",3800.0,3900.0,3800.0,3900.0,47460],["2015-12-28",3900.0,4000.0,3900.0,3900.0,50200],["2015-12-29",3800.0,3900.0,3800.0,3900.0,127920],["2015-12-30",3900.0,4000.0,3800.0,4000.0,76370],["2015-12-31",4000.0,4100.0,3900.0,4100.0,156870],["2016-01-04",4000.0,4000.0,3900.0,4000.0,25920],["2016-01-05",3900.0,3900.0,3800.0,3900.0,232780],["2016-01-06",3900.0,4000.0,3800.0,3900.0,211370],["2016-01-07",3800.0,3800.0,3700.0,3700.0,507430],["2016-01-08",3600.0,3700.0,3500.0,3500.0,302750],["2016-01-11",3500.0,3500.0,3500.0,3500.0,120510],["2016-01-12",3500.0,3700.0,3500.0,3600.0,127920],["2016-01-13",3600.0,3700.0,3500.0,3600.0,112150],["2016-01-14",3500.0,3600.0,3400.0,3500.0,69140],["2016-01-15",3500.0,3500.0,3500.0,3500.0,13150],["2016-01-18",3400.0,3500.0,3300.0,3300.0,555630],["2016-01-19",3300.0,3300.0,3200.0,3300.0,271570],["2016-01-20",3300.0,3400.0,3200.0,3300.0,52640],["2016-01-21",3300.0,3300.0,3200.0,3300.0,118150],["2016-01-22",3200.0,3200.0,3100.0,3200.0,243110],["2016-01-25",3200.0,3400.0,3200.0,3300.0,250530],["2016-01-26",3200.0,3300.0,3200.0,3200.0,43000],["2016-01-27",3200.0,3300.0,3200.0,3200.0,130020],["2016-01-28",3200.0,3300.0,3200.0,3300.0,38440],["2016-01-29",3300.0,3300.0,3200.0,3300.0,144060],["2016-02-01",3400.0,3500.0,3300.0,3400.0,415450],["2016-02-02",3400.0,3600.0,3300.0,3600.0,246180],["2016-02-03",3500.0,3500.0,3500.0,3500.0,30460],["2016-02-04",3400.0,3600.0,3400.0,3500.0,21810],["2016-02-05",3500.0,3600.0,3400.0,3600.0,93460],["2016-02-15",3500.0,3500.0,3400.0,3400.0,51030],["2016-02-16",3400.0,3600.0,3300.0,3500.0,905350],["2016-02-17",3500.0,3700.0,3500.0,3700.0,194080],["2016-02-18",3700.0,3700.0,3600.0,3600.0,49300],["2016-02-19",3500.0,3500.0,3400.0,3400.0,223090],["2016-02-22",3400.0,3600.0,3400.0,3600.0,117490],["2016-02-23",3600.0,3600.0,3500.0,3500.0,113300],["2016-02-24",3400.0,3500.0,3400.0,3400.0,110590],["2016-02-25",3400.0,3600.0,3400.0,3500.0,238720],["2016-02-26",3500.0,3500.0,3400.0,3400.0,47250],["2016-02-29",3500.0,3600.0,3500.0,3500.0,201670],["2016-03-01",3500.0,3600.0,3500.0,3600.0,169410],["2016-03-02",3600.0,3600.0,3500.0,3600.0,239740],["2016-03-03",3600.0,3800.0,3600.0,3800.0,315140],["2016-03-04",3700.0,3700.0,3600.0,3700.0,157090],["2016-03-07",3700.0,3700.0,3600.0,3700.0,55200],["2016-03-08",3700.0,3700.0,3500.0,3600.0,165400],["2016-03-09",3600.0,3700.0,3600.0,3600.0,77040],["2016-03-10",3700.0,3700.0,3600.0,3600.0,90980],["2016-03-11",3600.0,3700.0,3500.0,3600.0,77170],["2016-03-14",3600.0,3700.0,3600.0,3600.0,93470],["2016-03-15",3600.0,3600.0,3500.0,3500.0,46710],["2016-03-16",3500.0,3600.0,3500.0,3600.0,88940],["2016-03-17",3600.0,3700.0,3500.0,3600.0,192990],["2016-03-18",3600.0,3700.0,3500.0,3500.0,98380],["2016-03-21",3600.0,3700.0,3500.0,3700.0,1248490],["2016-03-22",3800.0,3900.0,3700.0,3700.0,339600],["2016-03-23",3700.0,3700.0,3600.0,3700.0,179860],["2016-03-24",3700.0,3800.0,3600.0,3600.0,383070],["2016-03-25",3600.0,3700.0,3500.0,3600.0,350600],["2016-03-28",3700.0,3700.0,3500.0,3600.0,242100],["2016-03-29",3600.0,3800.0,3500.0,3700.0,357490],["2016-03-30",3700.0,3700.0,3500.0,3700.0,295200],["2016-03-31",3700.0,3700.0,3500.0,3500.0,255360],["2016-04-01",3500.0,3500.0,3300.0,3500.0,214930],["2016-04-04",3400.0,3500.0,3300.0,3500.0,69480],["2016-04-05",3400.0,3500.0,3300.0,3400.0,335360],["2016-04-06",3300.0,3400.0,3200.0,3200.0,132040],["2016-04-07",3400.0,3400.0,3400.0,3400.0,133650],["2016-04-08",3400.0,3400.0,3300.0,3300.0,69000],["2016-04-11",3400.0,3400.0,3300.0,3300.0,198640],["2016-04-12",3400.0,3400.0,3300.0,3300.0,149850],["2016-04-13",3300.0,3400.0,3300.0,3300.0,134160],["2016-04-14",3300.0,3400.0,3200.0,3400.0,111040],["2016-04-15",3300.0,3500.0,3300.0,3300.0,266320],["2016-04-19",3400.0,3400.0,3300.0,3300.0,153870],["2016-04-20",3300.0,3400.0,3200.0,3300.0,90940],["2016-04-21",3300.0,3300.0,3200.0,3200.0,26800],["2016-04-22",3300.0,3300.0,3200.0,3300.0,247230],["2016-04-25",3300.0,3300.0,3200.0,3200.0,159230],["2016-04-26",3200.0,3300.0,3200.0,3300.0,117150],["2016-04-27",3200.0,3300.0,3200.0,3300.0,123260],["2016-04-28",3300.0,3300.0,3100.0,3200.0,101590],["2016-04-29",3200.0,3300.0,3200.0,3300.0,58730],["2016-05-04",3200.0,3300.0,3100.0,3200.0,23130],["2016-05-05",3200.0,3200.0,3000.0,3100.0,206230],["2016-05-06",3000.0,3100.0,3000.0,3100.0,74830],["2016-05-09",3100.0,3100.0,3100.0,3100.0,194540],["2016-05-10",3100.0,3100.0,3000.0,3000.0,22790],["2016-05-11",3100.0,3100.0,3000.0,3000.0,130140],["2016-05-12",3000.0,3100.0,3000.0,3100.0,71650],["2016-05-13",3100.0,3200.0,3100.0,3100.0,76730],["2016-05-16",3100.0,3100.0,3000.0,3000.0,68790],["2016-05-17",3100.0,3200.0,3000.0,3200.0,100660],["2016-05-18",3100.0,3200.0,3100.0,3100.0,111080],["2016-05-19",3100.0,3100.0,3000.0,3100.0,33100],["2016-05-20",3000.0,3000.0,3000.0,3000.0,14800],["2016-05-23",3000.0,3100.0,3000.0,3100.0,97910],["2016-05-24",3000.0,3100.0,2900.0,3100.0,156900],["2016-05-25",3100.0,3100.0,2900.0,3000.0,122560],["2016-05-26",3000.0,3100.0,3000.0,3000.0,81140],["2016-05-27",3000.0,3100.0,3000.0,3000.0,77550],["2016-05-30",3000.0,3100.0,3000.0,3100.0,114600],["2016-05-31",3000.0,3200.0,3000.0,3200.0,228500],["2016-06-01",3200.0,3200.0,3100.0,3100.0,50030],["2016-06-02",3100.0,3300.0,3100.0,3300.0,869460],["2016-06-03",3500.0,3500.0,3400.0,3500.0,385070],["2016-06-06",3400.0,3500.0,3300.0,3300.0,105490],["2016-06-07",3200.0,3200.0,3100.0,3200.0,241840],["2016-06-08",3200.0,3300.0,3200.0,3300.0,127690],["2016-06-09",3200.0,3200.0,3100.0,3200.0,82220],["2016-06-10",3200.0,3300.0,3100.0,3100.0,166850],["2016-06-13",3100.0,3200.0,3000.0,3100.0,361440],["2016-06-14",3100.0,3200.0,3000.0,3100.0,119480],["2016-06-15",3100.0,3200.0,3000.0,3100.0,148670],["2016-06-16",3100.0,3200.0,3000.0,3100.0,51750],["2016-06-17",3100.0,3100.0,3000.0,3000.0,182680],["2016-06-20",3000.0,3100.0,3000.0,3100.0,171930],["2016-06-21",3100.0,3100.0,3000.0,3000.0,163870],["2016-06-22",3000.0,3100.0,2900.0,3000.0,149010],["2016-06-23",3000.0,3100.0,2900.0,3000.0,123150],["2016-06-24",3000.0,3100.0,2800.0,2900.0,362330],["2016-06-27",2900.0,2900.0,2800.0,2900.0,218690],["2016-06-28",2800.0,2900.0,2800.0,2800.0,148150],["2016-06-29",2900.0,2900.0,2800.0,2900.0,222470],["2016-06-30",2900.0,3000.0,2800.0,2900.0,63130],["2016-07-01",2900.0,2900.0,2800.0,2800.0,335010],["2016-07-04",2900.0,2900.0,2800.0,2900.0,142150],["2016-07-05",2900.0,3000.0,2800.0,2900.0,336190],["2016-07-06",2900.0,2900.0,2800.0,2800.0,74140],["2016-07-07",2800.0,2900.0,2800.0,2800.0,139760],["2016-07-08",2800.0,2900.0,2700.0,2800.0,99050],["2016-07-11",2800.0,2900.0,2700.0,2800.0,102550],["2016-07-12",2800.0,2800.0,2700.0,2800.0,12620],["2016-07-13",2800.0,2800.0,2700.0,2700.0,103830],["2016-07-14",2800.0,2800.0,2700.0,2700.0,212740],["2016-07-15",2800.0,2800.0,2600.0,2700.0,31080],["2016-07-18",2700.0,2800.0,2600.0,2800.0,59380],["2016-07-19",2800.0,2800.0,2700.0,2800.0,328530],["2016-07-20",2800.0,2800.0,2700.0,2800.0,33450],["2016-07-21",2700.0,2800.0,2700.0,2700.0,110730],["2016-07-22",2700.0,2700.0,2600.0,2700.0,134210],["2016-07-25",2700.0,2700.0,2600.0,2700.0,83640],["2016-07-26",2600.0,2800.0,2600.0,2800.0,162840],["2016-07-27",2800.0,2800.0,2700.0,2700.0,83290],["2016-07-28",2700.0,2700.0,2600.0,2700.0,25520],["2016-07-29",2600.0,2700.0,2600.0,2700.0,158210],["2016-08-01",2600.0,2700.0,2600.0,2700.0,16110],["2016-08-02",2600.0,2700.0,2600.0,2600.0,50630],["2016-08-03",2700.0,2700.0,2500.0,2600.0,189370],["2016-08-04",2600.0,2700.0,2500.0,2600.0,76530],["2016-08-05",2500.0,2600.0,2500.0,2500.0,101940],["2016-08-08",2600.0,2600.0,2500.0,2600.0,44310],["2016-08-09",2500.0,2600.0,2500.0,2500.0,259060],["2016-08-10",2500.0,2600.0,2500.0,2600.0,40970],["2016-08-11",2600.0,2700.0,2600.0,2700.0,41220],["2016-08-12",2600.0,2700.0,2600.0,2600.0,67130],["2016-08-15",2600.0,2700.0,2500.0,2600.0,38310],["2016-08-16",2700.0,2700.0,2500.0,2600.0,66790],["2016-08-17",2600.0,2700.0,2500.0,2600.0,53100],["2016-08-18",2700.0,2700.0,2500.0,2600.0,7010],["2016-08-19",2500.0,2700.0,2500.0,2500.0,101480],["2016-08-22",2600.0,2600.0,2500.0,2500.0,43460],["2016-08-23",2600.0,2600.0,2500.0,2600.0,84130],["2016-08-24",2600.0,2600.0,2500.0,2600.0,97870],["2016-08-25",2600.0,2600.0,2500.0,2500.0,12650],["2016-08-26",2600.0,2600.0,2500.0,2500.0,35600],["2016-08-29",2600.0,2600.0,2500.0,2600.0,109400],["2016-08-30",2600.0,2600.0,2500.0,2600.0,12020],["2016-08-31",2600.0,2600.0,2500.0,2600.0,69550],["2016-09-01",2600.0,2600.0,2500.0,2600.0,113350],["2016-09-05",2600.0,2700.0,2500.0,2600.0,198880],["2016-09-06",2500.0,2700.0,2500.0,2600.0,38220],["2016-09-07",2600.0,2600.0,2500.0,2500.0,40460],["2016-09-08",2600.0,2600.0,2500.0,2600.0,36990],["2016-09-09",2600.0,2600.0,2500.0,2600.0,71920],["2016-09-12",2510.0,2520.0,2500.0,2520.0,64290],["2016-09-13",2550.0,2560.0,2460.0,2480.0,12370],["2016-09-14",2480.0,2500.0,2460.0,2470.0,64530],["2016-09-15",2430.0,2430.0,2350.0,2400.0,17540],["2016-09-16",2460.0,2500.0,2360.0,2470.0,69140],["2016-09-19",2470.0,2470.0,2310.0,2310.0,62720],["2016-09-20",2310.0,2410.0,2310.0,2400.0,53090],["2016-09-21",2330.0,2360.0,2300.0,2360.0,105220],["2016-09-22",2320.0,2400.0,2320.0,2380.0,98400],["2016-09-23",2380.0,2380.0,2320.0,2330.0,19680],["2016-09-26",2320.0,2330.0,2310.0,2310.0,94760],["2016-09-27",2350.0,2350.0,2280.0,2280.0,57270],["2016-09-28",2280.0,2300.0,2200.0,2280.0,36200],["2016-09-29",2220.0,2270.0,2150.0,2150.0,71050],["2016-09-30",2160.0,2230.0,2120.0,2220.0,232260],["2016-10-03",2220.0,2270.0,2190.0,2190.0,35750],["2016-10-04",2200.0,2200.0,2050.0,2050.0,48400],["2016-10-05",2110.0,2110.0,2050.0,2100.0,68320],["2016-10-06",2200.0,2200.0,2150.0,2180.0,37860],["2016-10-07",2180.0,2250.0,2160.0,2180.0,14520],["2016-10-10",2120.0,2180.0,2030.0,2170.0,159990],["2016-10-11",2100.0,2120.0,2100.0,2100.0,29110],["2016-10-12",2090.0,2150.0,2040.0,2140.0,70400],["2016-10-13",2170.0,2170.0,2100.0,2130.0,134310],["2016-10-14",2170.0,2270.0,2150.0,2270.0,160440],["2016-10-17",2270.0,2350.0,2220.0,2270.0,62120],["2016-10-18",2270.0,2270.0,2180.0,2240.0,32420],["2016-10-19",2230.0,2260.0,2220.0,2250.0,36280],["2016-10-20",2280.0,2280.0,2220.0,2260.0,20840],["2016-10-21",2260.0,2290.0,2230.0,2290.0,35580],["2016-10-24",2290.0,2290.0,2210.0,2290.0,55230],["2016-10-25",2290.0,2290.0,2160.0,2250.0,35420],["2016-10-26",2230.0,2230.0,2180.0,2200.0,35470],["2016-10-27",2200.0,2270.0,2200.0,2270.0,4760],["2016-10-28",2270.0,2280.0,2120.0,2120.0,29480],["2016-10-31",2120.0,2160.0,2100.0,2130.0,44410],["2016-11-01",2120.0,2190.0,2100.0,2130.0,88320],["2016-11-02",2170.0,2200.0,2070.0,2120.0,32510],["2016-11-03",2080.0,2140.0,2080.0,2120.0,18100],["2016-11-04",2150.0,2150.0,2070.0,2140.0,11200],["2016-11-07",2080.0,2180.0,2080.0,2100.0,8860],["2016-11-08",2140.0,2140.0,2080.0,2120.0,10620],["2016-11-09",2150.0,2150.0,2000.0,2100.0,23090],["2016-11-10",2100.0,2150.0,2020.0,2150.0,40040],["2016-11-11",2160.0,2160.0,2100.0,2100.0,1160],["2016-11-14",2100.0,2130.0,2100.0,2130.0,27910],["2016-11-15",2150.0,2170.0,2120.0,2160.0,59900],["2016-11-16",2180.0,2180.0,2140.0,2160.0,17330],["2016-11-17",2140.0,2180.0,2100.0,2150.0,51310],["2016-11-18",2130.0,2250.0,2100.0,2100.0,34030],["2016-11-21",2140.0,2160.0,2100.0,2150.0,65450],["2016-11-22",2120.0,2180.0,2100.0,2100.0,59500],["2016-11-23",2100.0,2160.0,2100.0,2150.0,19130],["2016-11-24",2150.0,2170.0,2100.0,2150.0,5480],["2016-11-25",2150.0,2170.0,2110.0,2150.0,39850],["2016-11-28",2150.0,2150.0,2100.0,2130.0,7510],["2016-11-29",2130.0,2130.0,2000.0,2000.0,28910],["2016-11-30",2000.0,2100.0,2000.0,2080.0,86180],["2016-12-01",2020.0,2100.0,2020.0,2100.0,14940],["2016-12-02",2100.0,2100.0,2080.0,2080.0,1020],["2016-12-05",2040.0,2100.0,2000.0,2080.0,42650],["2016-12-06",2060.0,2080.0,2000.0,2080.0,42400],["2016-12-07",2080.0,2080.0,2030.0,2060.0,26220],["2016-12-08",2040.0,2070.0,2040.0,2070.0,24380],["2016-12-09",2030.0,2070.0,2010.0,2020.0,75010],["2016-12-12",2010.0,2070.0,2000.0,2020.0,70440],["2016-12-13",2040.0,2040.0,1960.0,1990.0,23290],["2016-12-14",1990.0,1990.0,1950.0,1990.0,9370],["2016-12-15",1980.0,1990.0,1960.0,1980.0,13250],["2016-12-16",1960.0,2060.0,1960.0,2060.0,39040],["2016-12-19",2060.0,2100.0,2030.0,2100.0,18380],["2016-12-20",2140.0,2140.0,2020.0,2060.0,35160],["2016-12-21",2090.0,2100.0,2080.0,2100.0,20020],["2016-12-22",2070.0,2070.0,2000.0,2060.0,107090],["2016-12-23",2000.0,2100.0,1930.0,2100.0,53320],["2016-12-26",2020.0,2070.0,1980.0,2060.0,20920],["2016-12-27",2060.0,2060.0,1950.0,2060.0,18520],["2016-12-28",2060.0,2060.0,2000.0,2050.0,14820],["2016-12-29",2060.0,2060.0,2010.0,2040.0,4060],["2016-12-30",2040.0,2040.0,1980.0,2040.0,108780],["2017-01-03",2000.0,2090.0,2000.0,2090.0,36070],["2017-01-04",2090.0,2090.0,2090.0,2090.0,10],["2017-01-05",2030.0,2060.0,2000.0,2050.0,46410],["2017-01-06",2050.0,2050.0,1990.0,2040.0,38090],["2017-01-09",2000.0,2040.0,2000.0,2040.0,21930],["2017-01-10",2040.0,2040.0,2000.0,2030.0,24630],["2017-01-11",2010.0,2030.0,2010.0,2030.0,7770],["2017-01-12",2030.0,2030.0,1990.0,2030.0,65150],["2017-01-13",1990.0,2030.0,1990.0,2000.0,55200],["2017-01-16",2000.0,2030.0,1990.0,2030.0,78460],["2017-01-17",2000.0,2000.0,1940.0,1940.0,82260],["2017-01-18",1990.0,1990.0,1940.0,1980.0,49230],["2017-01-19",1980.0,1980.0,1940.0,1940.0,20040],["2017-01-20",1940.0,2060.0,1930.0,1930.0,106720],["2017-01-23",1940.0,2010.0,1930.0,1930.0,6240],["2017-01-24",1970.0,2030.0,1950.0,1950.0,25470],["2017-01-25",1950.0,1990.0,1950.0,1990.0,22280],["2017-02-02",1990.0,2010.0,1990.0,2010.0,3310],["2017-02-03",2010.0,2040.0,2000.0,2000.0,58980],["2017-02-06",2030.0,2140.0,2030.0,2140.0,259900],["2017-02-07",2170.0,2190.0,2010.0,2010.0,75360],["2017-02-08",2100.0,2150.0,2100.0,2150.0,226320],["2017-02-09",2280.0,2300.0,2250.0,2280.0,750520],["2017-02-10",2280.0,2280.0,2200.0,2200.0,164450],["2017-02-13",2250.0,2350.0,2250.0,2350.0,433690],["2017-02-14",2340.0,2360.0,2320.0,2360.0,220060],["2017-02-15",2360.0,2360.0,2310.0,2320.0,165600],["2017-02-16",2320.0,2390.0,2310.0,2330.0,168570],["2017-02-17",2360.0,2370.0,2320.0,2320.0,65100],["2017-02-20",2300.0,2400.0,2300.0,2380.0,117920],["2017-02-21",2380.0,2470.0,2360.0,2430.0,192750],["2017-02-22",2430.0,2440.0,2390.0,2390.0,167410],["2017-02-23",2390.0,2430.0,2370.0,2390.0,162900],["2017-02-24",2390.0,2400.0,2360.0,2380.0,119310],["2017-02-27",2390.0,2390.0,2300.0,2300.0,169550],["2017-02-28",2300.0,2340.0,2260.0,2300.0,202380],["2017-03-01",2260.0,2350.0,2260.0,2300.0,93650],["2017-03-02",2340.0,2340.0,2260.0,2260.0,549950],["2017-03-03",2250.0,2270.0,2240.0,2260.0,139200],["2017-03-06",2240.0,2300.0,2230.0,2290.0,218670],["2017-03-07",2230.0,2290.0,2230.0,2230.0,33320],["2017-03-08",2210.0,2260.0,2160.0,2220.0,101040],["2017-03-09",2150.0,2230.0,2150.0,2200.0,55460],["2017-03-10",2180.0,2200.0,2160.0,2190.0,84720],["2017-03-13",2190.0,2220.0,2160.0,2180.0,30450],["2017-03-14",2160.0,2200.0,2160.0,2200.0,42790],["2017-03-15",2160.0,2200.0,2160.0,2200.0,6610],["2017-03-16",2170.0,2190.0,2170.0,2190.0,31350],["2017-03-17",2190.0,2190.0,2160.0,2170.0,98910],["2017-03-20",2170.0,2260.0,2160.0,2230.0,39530],["2017-03-21",2230.0,2230.0,2160.0,2200.0,25300],["2017-03-22",2170.0,2200.0,2140.0,2160.0,342620],["2017-03-23",2150.0,2240.0,2150.0,2170.0,77590],["2017-03-24",2200.0,2220.0,2180.0,2180.0,46720],["2017-03-27",2200.0,2230.0,2150.0,2150.0,121620],["2017-03-28",2190.0,2190.0,2130.0,2160.0,47440],["2017-03-29",2160.0,2310.0,2160.0,2310.0,227050],["2017-03-30",2310.0,2440.0,2310.0,2350.0,152020],["2017-03-31",2380.0,2380.0,2300.0,2310.0,100760],["2017-04-03",2310.0,2310.0,2260.0,2260.0,60420],["2017-04-04",2250.0,2300.0,2250.0,2290.0,36370],["2017-04-05",2280.0,2300.0,2260.0,2300.0,9110],["2017-04-07",2270.0,2290.0,2260.0,2290.0,53020],["2017-04-10",2300.0,2300.0,2240.0,2290.0,112980],["2017-04-11",2250.0,2280.0,2230.0,2230.0,92870],["2017-04-12",2220.0,2250.0,2160.0,2250.0,126770],["2017-04-13",2170.0,2200.0,2140.0,2200.0,143700],["2017-04-14",2130.0,2190.0,2130.0,2190.0,54220],["2017-04-17",2160.0,2180.0,2130.0,2170.0,194190],["2017-04-18",2180.0,2210.0,2150.0,2210.0,33860],["2017-04-19",2210.0,2210.0,2150.0,2210.0,24040],["2017-04-20",2180.0,2190.0,2140.0,2180.0,36660],["2017-04-21",2170.0,2190.0,2160.0,2190.0,105750],["2017-04-24",2170.0,2220.0,2160.0,2220.0,13150],["2017-04-25",2220.0,2220.0,2160.0,2160.0,27780],["2017-04-26",2170.0,2190.0,2150.0,2180.0,21200],["2017-04-27",2170.0,2200.0,2170.0,2190.0,80020],["2017-04-28",2170.0,2180.0,2150.0,2150.0,93790],["2017-05-03",2150.0,2180.0,2150.0,2180.0,22450],["2017-05-04",2170.0,2310.0,2170.0,2310.0,253040],["2017-05-05",2310.0,2470.0,2290.0,2470.0,819240],["2017-05-08",2640.0,2640.0,2640.0,2640.0,327340],["2017-05-09",2820.0,2820.0,2820.0,2820.0,295550],["2017-05-10",3010.0,3010.0,3010.0,3010.0,525870],["2017-05-11",3220.0,3220.0,3220.0,3220.0,112920],["2017-05-12",3440.0,3440.0,3440.0,3440.0,108150],["2017-05-15",3680.0,3680.0,3210.0,3680.0,2982050],["2017-05-16",3680.0,3900.0,3560.0,3800.0,1691810],["2017-05-17",3570.0,3800.0,3570.0,3700.0,463900],["2017-05-18",3700.0,3700.0,3450.0,3450.0,636070],["2017-05-19",3220.0,3450.0,3220.0,3250.0,449530],["2017-05-22",3250.0,3470.0,3250.0,3470.0,88200],["2017-05-23",3710.0,3710.0,3710.0,3710.0,75400],["2017-05-24",3960.0,3960.0,3960.0,3960.0,212100],["2017-05-25",4230.0,4230.0,3690.0,3910.0,2200810],["2017-05-26",3910.0,4180.0,3790.0,4180.0,1812470],["2017-05-29",4180.0,4370.0,4100.0,4150.0,535530],["2017-05-30",4150.0,4440.0,4150.0,4250.0,1355910],["2017-05-31",4470.0,4470.0,4150.0,4200.0,355160],["2017-06-01",4150.0,4200.0,3910.0,4150.0,268710],["2017-06-02",4150.0,4150.0,3860.0,3860.0,699890],["2017-06-05",3660.0,3980.0,3660.0,3800.0,288980],["2017-06-06",3890.0,3890.0,3540.0,3690.0,411350],["2017-06-07",3690.0,3700.0,3580.0,3680.0,3470225],["2017-06-08",3680.0,3930.0,3680.0,3930.0,902500],["2017-06-09",4150.0,4150.0,3700.0,3890.0,193040],["2017-06-12",3720.0,3890.0,3720.0,3800.0,80570],["2017-06-13",3600.0,3750.0,3540.0,3560.0,551200],["2017-06-14",3470.0,3650.0,3470.0,3500.0,207530],["2017-06-15",3420.0,3690.0,3420.0,3550.0,140990],["2017-06-16",3550.0,3600.0,3400.0,3570.0,97990],["2017-06-19",3590.0,3810.0,3540.0,3810.0,489300],["2017-06-20",3960.0,3960.0,3730.0,3840.0,153850],["2017-06-21",3800.0,3820.0,3760.0,3780.0,178000],["2017-06-22",3770.0,3800.0,3610.0,3610.0,319980],["2017-06-23",3740.0,3860.0,3580.0,3860.0,432540],["2017-06-26",4100.0,4130.0,3860.0,3870.0,495920],["2017-06-27",3800.0,4070.0,3750.0,3750.0,86670],["2017-06-28",3700.0,3900.0,3700.0,3790.0,79640],["2017-06-29",3730.0,3940.0,3730.0,3800.0,213760],["2017-06-30",3900.0,3900.0,3700.0,3780.0,221600],["2017-07-03",3780.0,3780.0,3700.0,3700.0,144650],["2017-07-04",3650.0,3750.0,3650.0,3700.0,146350],["2017-07-05",3770.0,3900.0,3700.0,3850.0,237180],["2017-07-06",4040.0,4040.0,3870.0,3870.0,318100],["2017-07-07",3700.0,3940.0,3700.0,3830.0,168070],["2017-07-10",3890.0,3900.0,3750.0,3750.0,88950],["2017-07-11",3720.0,3800.0,3690.0,3740.0,108010],["2017-07-12",3900.0,3960.0,3740.0,3740.0,46740],["2017-07-13",3900.0,3900.0,3720.0,3750.0,16090],["2017-07-14",3870.0,3870.0,3750.0,3780.0,75680],["2017-07-17",3920.0,3920.0,3780.0,3800.0,106190],["2017-07-18",3760.0,3800.0,3750.0,3780.0,54340],["2017-07-19",3650.0,3820.0,3600.0,3710.0,174180],["2017-07-20",3730.0,3740.0,3670.0,3710.0,104790],["2017-07-21",3710.0,3730.0,3600.0,3650.0,109310],["2017-07-24",3640.0,3710.0,3640.0,3680.0,79730],["2017-07-25",3600.0,3690.0,3550.0,3680.0,36770],["2017-07-26",3690.0,3690.0,3600.0,3650.0,75640],["2017-07-27",3700.0,3750.0,3650.0,3690.0,129400],["2017-07-28",3700.0,3700.0,3550.0,3690.0,75850],["2017-07-31",3600.0,3690.0,3550.0,3550.0,118080],["2017-08-01",3700.0,3710.0,3570.0,3590.0,84450],["2017-08-02",3560.0,3590.0,3460.0,3500.0,169960],["2017-08-03",3700.0,3700.0,3500.0,3560.0,52010],["2017-08-04",3600.0,3700.0,3590.0,3690.0,84010],["2017-08-07",3700.0,3940.0,3690.0,3940.0,340950],["2017-08-08",4210.0,4210.0,4210.0,4210.0,176980],["2017-08-09",4500.0,4500.0,4010.0,4320.0,2188540],["2017-08-10",4250.0,4250.0,4030.0,4150.0,187810],["2017-08-11",3930.0,4390.0,3860.0,3860.0,420930],["2017-08-14",3760.0,4000.0,3760.0,3940.0,165610],["2017-08-15",4090.0,4090.0,3800.0,3850.0,278670],["2017-08-16",3960.0,3960.0,3800.0,3800.0,38830],["2017-08-17",3800.0,3800.0,3560.0,3610.0,414800],["2017-08-18",3520.0,3690.0,3520.0,3690.0,129070],["2017-08-21",3590.0,3670.0,3520.0,3590.0,195550],["2017-08-22",3590.0,3750.0,3500.0,3500.0,239300],["2017-08-23",3550.0,3740.0,3550.0,3680.0,33930],["2017-08-24",3650.0,3690.0,3550.0,3550.0,187950],["2017-08-25",3640.0,3790.0,3550.0,3790.0,281590],["2017-08-28",3940.0,4050.0,3800.0,4050.0,812040],["2017-08-29",4050.0,4050.0,3900.0,3970.0,187750],["2017-08-30",3990.0,4000.0,3800.0,4000.0,195650],["2017-08-31",3850.0,4000.0,3850.0,3910.0,182050],["2017-09-01",3860.0,4000.0,3860.0,3990.0,101590],["2017-09-05",3990.0,4000.0,3900.0,3920.0,183260],["2017-09-06",3900.0,4020.0,3900.0,4020.0,339880],["2017-09-07",4050.0,4300.0,4050.0,4300.0,1850620],["2017-09-08",4220.0,4380.0,4220.0,4330.0,456480],["2017-09-11",4030.0,4290.0,4030.0,4030.0,1517580],["2017-09-12",3840.0,4200.0,3840.0,4200.0,391910],["2017-09-13",4350.0,4350.0,4100.0,4180.0,131380],["2017-09-14",4280.0,4280.0,4140.0,4190.0,131030],["2017-09-15",4150.0,4200.0,4120.0,4190.0,87120],["2017-09-18",4190.0,4200.0,4160.0,4190.0,115040],["2017-09-19",4190.0,4190.0,4000.0,4120.0,173560],["2017-09-20",4200.0,4200.0,4010.0,4150.0,39580],["2017-09-21",4150.0,4200.0,4100.0,4150.0,64900],["2017-09-22",4000.0,4100.0,4000.0,4010.0,90140],["2017-09-25",4020.0,4020.0,4000.0,4020.0,64140],["2017-09-26",4190.0,4190.0,4000.0,4000.0,12730],["2017-09-27",4080.0,4080.0,3930.0,3930.0,30430],["2017-09-28",3900.0,4100.0,3900.0,3930.0,174600],["2017-09-29",3900.0,4000.0,3900.0,4000.0,57680],["2017-10-02",3990.0,3990.0,3740.0,3820.0,184230],["2017-10-03",3800.0,3890.0,3700.0,3820.0,465290],["2017-10-04",3600.0,3820.0,3600.0,3820.0,23210],["2017-10-05",3890.0,3900.0,3720.0,3820.0,81910],["2017-10-06",3820.0,3890.0,3800.0,3880.0,37060],["2017-10-09",3890.0,3890.0,3790.0,3880.0,40100],["2017-10-10",3850.0,3880.0,3850.0,3860.0,32660],["2017-10-11",3940.0,3940.0,3880.0,3890.0,4530],["2017-10-12",3760.0,4030.0,3760.0,4000.0,34080],["2017-10-13",4000.0,4000.0,3840.0,3860.0,30250],["2017-10-16",3800.0,3990.0,3800.0,3980.0,30310],["2017-10-17",3900.0,3990.0,3900.0,3980.0,27170],["2017-10-18",3980.0,3980.0,3910.0,3920.0,7250],["2017-10-19",3820.0,3950.0,3820.0,3900.0,22920],["2017-10-20",3900.0,3950.0,3800.0,3950.0,22730],["2017-10-23",3800.0,3900.0,3800.0,3900.0,26800],["2017-10-24",3700.0,3710.0,3700.0,3710.0,400],["2017-10-25",3700.0,3860.0,3650.0,3860.0,5080],["2017-10-26",3700.0,3800.0,3650.0,3800.0,316490],["2017-10-27",3800.0,3930.0,3700.0,3930.0,21100],["2017-10-30",3980.0,3980.0,3800.0,3850.0,50740],["2017-10-31",3750.0,3750.0,3700.0,3750.0,22610],["2017-11-01",3600.0,3750.0,3600.0,3740.0,13200],["2017-11-02",3490.0,3530.0,3480.0,3500.0,147780],["2017-11-03",3740.0,3740.0,3500.0,3710.0,570],["2017-11-06",3700.0,3750.0,3650.0,3650.0,26050],["2017-11-07",3730.0,3730.0,3520.0,3520.0,26430],["2017-11-08",3680.0,3680.0,3470.0,3670.0,31390],["2017-11-09",3500.0,3660.0,3500.0,3500.0,15000],["2017-11-10",3410.0,3600.0,3410.0,3580.0,26110],["2017-11-13",3690.0,3690.0,3410.0,3410.0,5120],["2017-11-14",3580.0,3620.0,3530.0,3620.0,37730],["2017-11-15",3550.0,3680.0,3550.0,3550.0,2252490],["2017-11-16",3600.0,3600.0,3540.0,3600.0,40040],["2017-11-17",3600.0,3750.0,3550.0,3750.0,48000],["2017-11-20",3600.0,3760.0,3600.0,3760.0,26180],["2017-11-21",3770.0,3770.0,3550.0,3760.0,6690],["2017-11-22",3760.0,3800.0,3650.0,3660.0,29510],["2017-11-23",3660.0,3660.0,3660.0,3660.0,2100],["2017-11-24",3660.0,3740.0,3660.0,3660.0,13910],["2017-11-27",3660.0,3740.0,3550.0,3700.0,64000],["2017-11-28",3790.0,3800.0,3450.0,3450.0,25260],["2017-11-29",3670.0,3670.0,3420.0,3640.0,2119470],["2017-11-30",3700.0,3700.0,3600.0,3600.0,128440],["2017-12-01",3600.0,3690.0,3600.0,3610.0,92950],["2017-12-04",3650.0,3860.0,3650.0,3860.0,102280],["2017-12-05",3950.0,4130.0,3950.0,4130.0,253120],["2017-12-06",4150.0,4150.0,4050.0,4060.0,65210],["2017-12-07",4070.0,4070.0,3930.0,3930.0,77440],["2017-12-08",3720.0,4100.0,3720.0,4100.0,185010],["2017-12-11",4100.0,4110.0,4000.0,4080.0,93770],["2017-12-12",4000.0,4100.0,3900.0,4000.0,31620],["2017-12-13",4000.0,4000.0,3990.0,4000.0,98470],["2017-12-14",4050.0,4210.0,4000.0,4150.0,90050],["2017-12-15",4100.0,4300.0,4060.0,4220.0,172550],["2017-12-18",4200.0,4350.0,3950.0,3970.0,90230],["2017-12-19",3980.0,4180.0,3980.0,4100.0,42560],["2017-12-20",4100.0,4100.0,4000.0,4100.0,9020],["2017-12-21",4000.0,4000.0,3850.0,4000.0,55060],["2017-12-22",4200.0,4200.0,3920.0,4100.0,132020],["2017-12-25",4100.0,4150.0,3960.0,4150.0,24410],["2017-12-26",4150.0,4150.0,4000.0,4030.0,34480],["2017-12-27",4000.0,4060.0,3950.0,3950.0,89670],["2017-12-28",3950.0,3960.0,3950.0,3950.0,119650],["2017-12-29",3950.0,4090.0,3950.0,4000.0,27790],["2018-01-02",4050.0,4200.0,4050.0,4050.0,79450],["2018-01-03",4190.0,4200.0,4030.0,4090.0,155240],["2018-01-04",4090.0,4090.0,3960.0,3980.0,70360],["2018-01-05",3990.0,3990.0,3950.0,3990.0,93480],["2018-01-08",4100.0,4100.0,3870.0,4040.0,33310],["2018-01-09",3910.0,4030.0,3910.0,4030.0,49700],["2018-01-10",4030.0,4030.0,3900.0,4000.0,53990],["2018-01-11",4000.0,4020.0,3900.0,4000.0,76610],["2018-01-12",3950.0,4010.0,3910.0,3910.0,102130],["2018-01-15",4000.0,4000.0,3800.0,3980.0,19910],["2018-01-16",3850.0,3950.0,3850.0,3900.0,92260],["2018-01-17",3800.0,3940.0,3800.0,3850.0,37970],["2018-01-18",3990.0,3990.0,3590.0,3840.0,15480],["2018-01-19",3900.0,3900.0,3840.0,3840.0,24880],["2018-01-22",4000.0,4000.0,3800.0,3810.0,7900],["2018-01-25",3900.0,3900.0,3750.0,3900.0,243920],["2018-01-26",3850.0,3850.0,3650.0,3650.0,102710],["2018-01-29",3600.0,3700.0,3600.0,3670.0,24660],["2018-01-30",3800.0,3800.0,3790.0,3800.0,45810],["2018-01-31",3990.0,3990.0,3620.0,3620.0,1010],["2018-02-01",3800.0,3800.0,3500.0,3500.0,72460],["2018-02-02",3650.0,3740.0,3600.0,3700.0,9540],["2018-02-05",3930.0,3930.0,3600.0,3700.0,79050],["2018-02-06",3600.0,3950.0,3450.0,3700.0,173410],["2018-02-07",3500.0,3680.0,3460.0,3680.0,4650],["2018-02-08",3790.0,3790.0,3600.0,3680.0,11410],["2018-02-09",3790.0,3790.0,3450.0,3700.0,2580],["2018-02-12",3700.0,3950.0,3700.0,3950.0,80420],["2018-02-13",4220.0,4220.0,4090.0,4090.0,13930],["2018-02-21",4090.0,4090.0,3810.0,3990.0,140],["2018-02-22",3970.0,3970.0,3770.0,3950.0,1140],["2018-02-23",3940.0,3940.0,3680.0,3690.0,18620],["2018-02-26",3700.0,3700.0,3510.0,3670.0,29410],["2018-02-27",3670.0,3700.0,3420.0,3660.0,242390],["2018-02-28",3880.0,3880.0,3500.0,3750.0,730],["2018-03-01",3960.0,3960.0,3610.0,3880.0,2250],["2018-03-02",3610.0,3700.0,3610.0,3620.0,17100],["2018-03-05",3440.0,3650.0,3440.0,3480.0,29580],["2018-03-06",3280.0,3640.0,3280.0,3610.0,31450],["2018-03-07",3650.0,3650.0,3460.0,3610.0,42930],["2018-03-08",3610.0,3610.0,3610.0,3610.0,0],["2018-03-09",3610.0,3610.0,3610.0,3610.0,10],["2018-03-12",3550.0,3550.0,3410.0,3410.0,13690],["2018-03-13",3400.0,3630.0,3400.0,3600.0,22580],["2018-03-14",3400.0,3590.0,3400.0,3570.0,47060],["2018-03-15",3570.0,3570.0,3400.0,3570.0,52970],["2018-03-16",3600.0,3600.0,3430.0,3570.0,39440],["2018-03-19",3650.0,3650.0,3340.0,3400.0,47030],["2018-03-20",3210.0,3500.0,3210.0,3500.0,150],["2018-03-21",3500.0,3500.0,3260.0,3430.0,114230],["2018-03-22",3190.0,3420.0,3190.0,3190.0,84990],["2018-03-23",3390.0,3390.0,3380.0,3380.0,190],["2018-03-26",3300.0,3300.0,3250.0,3290.0,10240],["2018-03-27",3290.0,3290.0,3060.0,3060.0,15330],["2018-03-28",3060.0,3270.0,2850.0,3270.0,5190],["2018-03-29",3080.0,3390.0,3050.0,3180.0,83390],["2018-03-30",3280.0,3290.0,2970.0,2970.0,6380],["2018-04-02",2960.0,2970.0,2800.0,2970.0,3010],["2018-04-03",3150.0,3150.0,2830.0,2980.0,4080],["2018-04-04",2900.0,3000.0,2880.0,2880.0,4550],["2018-04-05",2880.0,2880.0,2790.0,2850.0,45660],["2018-04-06",2850.0,2900.0,2800.0,2800.0,39000],["2018-04-09",2800.0,2900.0,2800.0,2900.0,6430],["2018-04-10",2900.0,3000.0,2880.0,2900.0,121930],["2018-04-11",2900.0,3000.0,2900.0,2900.0,18700],["2018-04-12",2910.0,2950.0,2850.0,2900.0,29580],["2018-04-13",2900.0,2900.0,2900.0,2900.0,4120],["2018-04-16",2790.0,2900.0,2700.0,2890.0,19700],["2018-04-17",2890.0,3000.0,2890.0,2890.0,23040],["2018-04-18",2980.0,3070.0,2890.0,2890.0,58920],["2018-04-19",3080.0,3090.0,3080.0,3090.0,127220],["2018-04-20",3300.0,3300.0,3300.0,3300.0,91210],["2018-04-23",3530.0,3530.0,3500.0,3530.0,266850],["2018-04-24",3770.0,3770.0,3720.0,3720.0,177410],["2018-04-26",3460.0,3720.0,3460.0,3720.0,135450],["2018-04-27",3650.0,3720.0,3500.0,3720.0,162680],["2018-05-02",3660.0,3700.0,3550.0,3700.0,46220],["2018-05-03",3550.0,3690.0,3500.0,3680.0,41880],["2018-05-04",3460.0,3680.0,3460.0,3680.0,72950],["2018-05-07",3680.0,3680.0,3440.0,3500.0,24720],["2018-05-08",3270.0,3550.0,3270.0,3390.0,2370],["2018-05-09",3160.0,3600.0,3160.0,3600.0,36530],["2018-05-10",3500.0,3500.0,3500.0,3500.0,580],["2018-05-11",3580.0,3740.0,3500.0,3690.0,58530],["2018-05-14",3700.0,3700.0,3440.0,3460.0,6730],["2018-05-15",3660.0,3660.0,3660.0,3660.0,150],["2018-05-16",3590.0,3590.0,3590.0,3590.0,260],["2018-05-17",3500.0,3500.0,3340.0,3500.0,10380],["2018-05-18",3330.0,3500.0,3260.0,3500.0,30540],["2018-05-21",3590.0,3590.0,3590.0,3590.0,10],["2018-05-22",3360.0,3370.0,3340.0,3340.0,5980],["2018-05-23",3150.0,3290.0,3110.0,3290.0,20410],["2018-05-24",3290.0,3290.0,3290.0,3290.0,0],["2018-05-25",3130.0,3250.0,3060.0,3070.0,2470],["2018-05-28",2880.0,2880.0,2860.0,2860.0,14390],["2018-05-29",2660.0,3060.0,2660.0,3000.0,2220],["2018-05-30",2900.0,3000.0,2900.0,3000.0,10440],["2018-05-31",3200.0,3200.0,2790.0,2790.0,800],["2018-06-01",2720.0,2980.0,2720.0,2720.0,160],["2018-06-04",2910.0,2910.0,2900.0,2900.0,210],["2018-06-05",3100.0,3100.0,2900.0,3100.0,870],["2018-06-06",3310.0,3310.0,3100.0,3200.0,30],["2018-06-07",3000.0,3000.0,2980.0,2980.0,950],["2018-06-08",3000.0,3180.0,2800.0,3180.0,890],["2018-06-11",3000.0,3100.0,3000.0,3100.0,90],["2018-06-12",2900.0,3190.0,2900.0,3190.0,10110],["2018-06-13",3400.0,3400.0,3390.0,3390.0,70],["2018-06-14",3200.0,3400.0,3200.0,3330.0,120],["2018-06-15",3330.0,3330.0,3330.0,3330.0,0],["2018-06-18",3100.0,3390.0,3100.0,3390.0,210],["2018-06-19",3160.0,3160.0,3160.0,3160.0,20],["2018-06-20",2940.0,3370.0,2940.0,3370.0,1230],["2018-06-21",3200.0,3500.0,3200.0,3200.0,1400],["2018-06-22",3400.0,3400.0,2980.0,3380.0,4960],["2018-06-25",3380.0,3380.0,3380.0,3380.0,0],["2018-06-26",3400.0,3400.0,3200.0,3200.0,11020],["2018-06-27",2980.0,3290.0,2980.0,2980.0,3440],["2018-06-28",2800.0,3180.0,2800.0,2800.0,11230],["2018-06-29",2800.0,2800.0,2800.0,2800.0,0],["2018-07-02",2610.0,2990.0,2610.0,2990.0,1120],["2018-07-03",3050.0,3050.0,2790.0,2790.0,110],["2018-07-04",2750.0,2980.0,2750.0,2760.0,73960],["2018-07-05",2950.0,2950.0,2690.0,2800.0,27540],["2018-07-06",2990.0,2990.0,2980.0,2990.0,5570],["2018-07-09",3190.0,3190.0,2800.0,3170.0,160],["2018-07-10",3390.0,3390.0,2950.0,2960.0,35490],["2018-07-11",3150.0,3150.0,2800.0,2800.0,10020],["2018-07-12",2850.0,2850.0,2850.0,2850.0,88300],["2018-07-13",2900.0,2900.0,2810.0,2900.0,60290],["2018-07-16",2900.0,2950.0,2710.0,2710.0,600],["2018-07-17",2880.0,2890.0,2710.0,2890.0,33720],["2018-07-18",3090.0,3090.0,2710.0,3090.0,2050],["2018-07-19",3080.0,3090.0,3080.0,3090.0,191500],["2018-07-20",2880.0,3080.0,2880.0,3080.0,11630],["2018-07-23",2990.0,3290.0,2990.0,3260.0,8770],["2018-07-24",3390.0,3400.0,3040.0,3270.0,22190],["2018-07-25",3270.0,3270.0,3270.0,3270.0,260],["2018-07-26",3200.0,3200.0,3050.0,3180.0,103410],["2018-07-27",2960.0,3180.0,2960.0,2960.0,15890],["2018-07-30",3160.0,3160.0,2960.0,3100.0,5210],["2018-07-31",3000.0,3100.0,3000.0,3100.0,16510],["2018-08-01",3000.0,3300.0,3000.0,3000.0,44920],["2018-08-02",3210.0,3210.0,2790.0,3090.0,5040],["2018-08-03",3260.0,3260.0,2880.0,2880.0,5150],["2018-08-06",3080.0,3080.0,3070.0,3070.0,360],["2018-08-07",3250.0,3250.0,3250.0,3250.0,20],["2018-08-08",3250.0,3250.0,3030.0,3030.0,156200],["2018-08-09",2900.0,3100.0,2900.0,3000.0,9100],["2018-08-10",3150.0,3210.0,3000.0,3000.0,35110],["2018-08-13",3210.0,3210.0,2900.0,3100.0,13120],["2018-08-14",3200.0,3200.0,3100.0,3100.0,27620],["2018-08-15",3100.0,3310.0,3100.0,3310.0,181320],["2018-08-16",3530.0,3540.0,3500.0,3520.0,169240],["2018-08-17",3750.0,3760.0,3520.0,3650.0,76070],["2018-08-20",3650.0,3650.0,3400.0,3550.0,3040],["2018-08-21",3550.0,3550.0,3330.0,3500.0,112980],["2018-08-22",3300.0,3500.0,3300.0,3300.0,45110],["2018-08-23",3300.0,3450.0,3100.0,3450.0,25160],["2018-08-24",3300.0,3500.0,3210.0,3450.0,14230],["2018-08-27",3220.0,3450.0,3210.0,3450.0,60060],["2018-08-28",3450.0,3690.0,3450.0,3550.0,238070],["2018-08-29",3600.0,3750.0,3600.0,3700.0,378210],["2018-08-30",3760.0,3950.0,3700.0,3900.0,156900],["2018-08-31",3900.0,4000.0,3900.0,3900.0,186220],["2018-09-04",3900.0,4160.0,3900.0,3900.0,427990],["2018-09-05",4100.0,4100.0,3900.0,4000.0,130730],["2018-09-06",3730.0,4100.0,3720.0,4080.0,152710],["2018-09-07",4080.0,4100.0,3950.0,3950.0,408620],["2018-09-10",4000.0,4010.0,3690.0,3990.0,44020],["2018-09-11",3750.0,3990.0,3750.0,3990.0,70],["2018-09-12",3720.0,3980.0,3720.0,3980.0,1500],["2018-09-13",3720.0,3980.0,3720.0,3980.0,2010],["2018-09-14",3800.0,3800.0,3710.0,3710.0,9340],["2018-09-17",3710.0,3790.0,3460.0,3790.0,9190],["2018-09-18",3550.0,3550.0,3550.0,3550.0,10050],["2018-09-19",3450.0,3750.0,3450.0,3460.0,8700],["2018-09-20",3460.0,3460.0,3460.0,3460.0,1510],["2018-09-21",3700.0,3700.0,3500.0,3500.0,5010],["2018-09-24",3500.0,3500.0,3270.0,3270.0,5190],["2018-09-25",3270.0,3490.0,3080.0,3400.0,6050],["2018-09-26",3260.0,3630.0,3260.0,3630.0,28710],["2018-09-27",3880.0,3880.0,3880.0,3880.0,2000],["2018-09-28",3850.0,3880.0,3610.0,3610.0,5880],["2018-10-01",3400.0,3400.0,3360.0,3360.0,59660],["2018-10-02",3140.0,3140.0,3140.0,3140.0,1950],["2018-10-03",3140.0,3350.0,3130.0,3350.0,2160],["2018-10-04",3350.0,3350.0,3150.0,3150.0,3290],["2018-10-05",2940.0,3350.0,2930.0,3350.0,13190],["2018-10-08",3500.0,3500.0,3500.0,3500.0,10],["2018-10-09",3500.0,3500.0,3260.0,3260.0,5910],["2018-10-10",3300.0,3300.0,3300.0,3300.0,70],["2018-10-11",3500.0,3500.0,3070.0,3070.0,99350],["2018-10-12",3070.0,3270.0,3070.0,3270.0,510],["2018-10-15",3300.0,3390.0,3100.0,3390.0,1360],["2018-10-16",3420.0,3420.0,3160.0,3410.0,8510],["2018-10-17",3450.0,3450.0,3180.0,3350.0,24450],["2018-10-18",3120.0,3300.0,3120.0,3120.0,22160],["2018-10-19",2910.0,3120.0,2910.0,3120.0,450000],["2018-10-22",3200.0,3200.0,3150.0,3150.0,6000],["2018-10-23",3150.0,3150.0,3150.0,3150.0,900],["2018-10-24",2930.0,2930.0,2930.0,2930.0,6010],["2018-10-25",2730.0,2920.0,2730.0,2920.0,24240],["2018-10-26",2720.0,2990.0,2720.0,2740.0,970],["2018-10-29",2890.0,2890.0,2890.0,2890.0,500],["2018-10-30",2890.0,2930.0,2690.0,2690.0,29510],["2018-10-31",2690.0,2870.0,2690.0,2850.0,10700],["2018-11-01",2850.0,2850.0,2850.0,2850.0,0],["2018-11-02",2850.0,2850.0,2850.0,2850.0,1000],["2018-11-05",2660.0,2660.0,2660.0,2660.0,500],["2018-11-06",2840.0,2840.0,2710.0,2710.0,1190],["2018-11-07",2710.0,2710.0,2710.0,2710.0,0],["2018-11-08",2850.0,2850.0,2710.0,2710.0,21560],["2018-11-09",2710.0,2850.0,2710.0,2850.0,60820],["2018-11-12",2800.0,2800.0,2700.0,2700.0,10090],["2018-11-13",2700.0,2700.0,2700.0,2700.0,0],["2018-11-14",2700.0,2710.0,2620.0,2620.0,5600],["2018-11-15",2450.0,2450.0,2450.0,2450.0,2140],["2018-11-16",2500.0,2500.0,2280.0,2500.0,5540],["2018-11-19",2500.0,2500.0,2500.0,2500.0,1630],["2018-11-20",2500.0,2550.0,2500.0,2550.0,1420],["2018-11-21",2390.0,2550.0,2380.0,2550.0,2330],["2018-11-22",2550.0,2550.0,2550.0,2550.0,8000],["2018-11-23",2500.0,2500.0,2500.0,2500.0,2000],["2018-11-26",2600.0,2600.0,2600.0,2600.0,10],["2018-11-27",2600.0,2600.0,2600.0,2600.0,15000],["2018-11-28",2600.0,2600.0,2600.0,2600.0,6000],["2018-11-29",2520.0,2520.0,2520.0,2520.0,300],["2018-11-30",2520.0,2520.0,2520.0,2520.0,300],["2018-12-03",2600.0,2600.0,2600.0,2600.0,2000],["2018-12-04",2510.0,2600.0,2500.0,2510.0,4010],["2018-12-05",2660.0,2660.0,2660.0,2660.0,40],["2018-12-06",2820.0,2820.0,2480.0,2480.0,2520],["2018-12-07",2640.0,2640.0,2460.0,2600.0,12140],["2018-12-10",2600.0,2600.0,2600.0,2600.0,0],["2018-12-11",2600.0,2600.0,2600.0,2600.0,0],["2018-12-12",2440.0,2600.0,2440.0,2600.0,2610],["2018-12-13",2450.0,2600.0,2430.0,2430.0,9650],["2018-12-14",2430.0,2580.0,2430.0,2580.0,6510],["2018-12-17",2580.0,2580.0,2580.0,2580.0,4740],["2018-12-18",2570.0,2570.0,2500.0,2500.0,15000],["2018-12-19",2500.0,2550.0,2490.0,2500.0,11780],["2018-12-20",2500.0,2500.0,2500.0,2500.0,72000],["2018-12-21",2500.0,2500.0,2500.0,2500.0,0],["2018-12-24",2360.0,2360.0,2360.0,2360.0,10],["2018-12-25",2360.0,2360.0,2360.0,2360.0,0],["2018-12-26",2520.0,2520.0,2520.0,2520.0,422010],["2018-12-27",2500.0,2500.0,2500.0,2500.0,387410],["2018-12-28",2660.0,2660.0,2660.0,2660.0,10],["2019-01-02",2660.0,2660.0,2660.0,2660.0,0],["2019-01-03",2500.0,2660.0,2480.0,2660.0,10100],["2019-01-04",2480.0,2800.0,2480.0,2800.0,2100],["2019-01-07",2800.0,2800.0,2800.0,2800.0,0],["2019-01-08",2610.0,2610.0,2610.0,2610.0,10280],["2019-01-09",2500.0,2610.0,2500.0,2610.0,3050],["2019-01-10",2750.0,2750.0,2750.0,2750.0,50],["2019-01-11",2570.0,2570.0,2570.0,2570.0,2000],["2019-01-14",2570.0,2570.0,2570.0,2570.0,0],["2019-01-15",2570.0,2570.0,2570.0,2570.0,0],["2019-01-16",2740.0,2740.0,2450.0,2740.0,12970],["2019-01-17",2550.0,2550.0,2550.0,2550.0,10530],["2019-01-18",2410.0,2410.0,2410.0,2410.0,100],["2019-01-21",2400.0,2400.0,2300.0,2400.0,9510],["2019-01-22",2300.0,2300.0,2300.0,2300.0,30],["2019-01-23",2360.0,2360.0,2360.0,2360.0,10],["2019-01-24",2360.0,2360.0,2360.0,2360.0,0],["2019-01-25",2300.0,2490.0,2300.0,2490.0,140],["2019-01-28",2490.0,2490.0,2490.0,2490.0,0],["2019-01-29",2400.0,2450.0,2400.0,2400.0,2940],["2019-01-30",2400.0,2560.0,2400.0,2560.0,1010],["2019-01-31",2730.0,2730.0,2390.0,2390.0,750],["2019-02-01",2300.0,2300.0,2300.0,2300.0,5200],["2019-02-11",2300.0,2300.0,2200.0,2200.0,5270],["2019-02-12",2350.0,2350.0,2350.0,2350.0,140],["2019-02-13",2200.0,2400.0,2200.0,2400.0,7610],["2019-02-14",2560.0,2560.0,2500.0,2500.0,150],["2019-02-15",2450.0,2450.0,2450.0,2450.0,10160],["2019-02-18",2440.0,2440.0,2440.0,2440.0,1200],["2019-02-19",2440.0,2440.0,2440.0,2440.0,0],["2019-02-20",2280.0,2440.0,2280.0,2440.0,350],["2019-02-21",2500.0,2500.0,2500.0,2500.0,50],["2019-02-22",2670.0,2670.0,2670.0,2670.0,10],["2019-02-25",2800.0,2800.0,2700.0,2790.0,240],["2019-02-26",2600.0,2800.0,2600.0,2650.0,5070],["2019-02-27",2800.0,2800.0,2800.0,2800.0,10],["2019-02-28",2800.0,2990.0,2800.0,2990.0,50],["2019-03-01",3100.0,3100.0,2800.0,2800.0,300],["2019-03-04",2900.0,2900.0,2900.0,2900.0,50],["2019-03-05",2900.0,2900.0,2900.0,2900.0,160],["2019-03-06",2900.0,2900.0,2900.0,2900.0,0],["2019-03-07",2900.0,2900.0,2900.0,2900.0,0],["2019-03-08",3100.0,3100.0,3100.0,3100.0,100],["2019-03-11",3100.0,3100.0,3100.0,3100.0,0],["2019-03-12",3000.0,3000.0,3000.0,3000.0,100],["2019-03-13",2980.0,3000.0,2980.0,3000.0,1010],["2019-03-14",2790.0,3200.0,2790.0,3200.0,9610],["2019-03-15",3380.0,3390.0,2980.0,2980.0,7350],["2019-03-18",2980.0,3000.0,2780.0,2780.0,2890],["2019-03-19",2970.0,2970.0,2970.0,2970.0,400],["2019-03-20",3150.0,3150.0,2770.0,2770.0,110],["2019-03-21",2800.0,2800.0,2800.0,2800.0,100],["2019-03-22",2620.0,2980.0,2620.0,2850.0,6320],["2019-03-25",3040.0,3040.0,3040.0,3040.0,100],["2019-03-26",3100.0,3100.0,3100.0,3100.0,10],["2019-03-27",3100.0,3100.0,3100.0,3100.0,0],["2019-03-28",3100.0,3100.0,3100.0,3100.0,0],["2019-03-29",3200.0,3200.0,3200.0,3200.0,100],["2019-04-01",3200.0,3200.0,3200.0,3200.0,0],["2019-04-02",3200.0,3420.0,2980.0,2980.0,3280],["2019-04-03",2780.0,3000.0,2780.0,3000.0,210],["2019-04-04",2790.0,3000.0,2790.0,3000.0,100],["2019-04-05",3000.0,3000.0,3000.0,3000.0,0],["2019-04-08",2900.0,2900.0,2790.0,2790.0,150],["2019-04-09",2600.0,2900.0,2600.0,2900.0,20],["2019-04-10",2700.0,3000.0,2700.0,2900.0,4520],["2019-04-11",3000.0,3000.0,2900.0,3000.0,1260],["2019-04-12",2900.0,3000.0,2900.0,3000.0,1010],["2019-04-16",3090.0,3090.0,3000.0,3000.0,20],["2019-04-17",2790.0,2900.0,2790.0,2900.0,1520],["2019-04-18",2700.0,2900.0,2700.0,2900.0,3700],["2019-04-19",2900.0,2900.0,2900.0,2900.0,100],["2019-04-22",2890.0,2890.0,2890.0,2890.0,100],["2019-04-23",2690.0,2690.0,2690.0,2690.0,1700],["2019-04-24",2690.0,2700.0,2690.0,2700.0,2300],["2019-04-25",2530.0,2530.0,2530.0,2530.0,10],["2019-04-26",2530.0,2530.0,2530.0,2530.0,1400],["2019-05-02",2360.0,2700.0,2360.0,2700.0,2160],["2019-05-03",2520.0,2680.0,2520.0,2680.0,9700],["2019-05-06",2680.0,2680.0,2680.0,2680.0,0],["2019-05-07",2790.0,2790.0,2670.0,2670.0,110],["2019-05-08",2490.0,2660.0,2490.0,2660.0,20],["2019-05-09",2840.0,2840.0,2480.0,2650.0,11300],["2019-05-10",2470.0,2470.0,2470.0,2470.0,250],["2019-05-13",2470.0,2470.0,2470.0,2470.0,0],["2019-05-14",2600.0,2600.0,2600.0,2600.0,50],["2019-05-15",2750.0,2750.0,2690.0,2690.0,3190],["2019-05-16",2800.0,2800.0,2800.0,2800.0,50],["2019-05-17",2790.0,2790.0,2790.0,2790.0,1000],["2019-05-20",2790.0,2790.0,2790.0,2790.0,0],["2019-05-21",2790.0,2790.0,2790.0,2790.0,50],["2019-05-22",2790.0,2790.0,2790.0,2790.0,0],["2019-05-23",2790.0,2790.0,2790.0,2790.0,0],["2019-05-24",2790.0,2790.0,2790.0,2790.0,0],["2019-05-27",2600.0,2600.0,2600.0,2600.0,3000],["2019-05-28",2420.0,2680.0,2420.0,2420.0,11040],["2019-05-29",2300.0,2500.0,2300.0,2500.0,2840],["2019-05-30",2550.0,2550.0,2550.0,2550.0,10],["2019-05-31",2700.0,2700.0,2700.0,2700.0,10],["2019-06-03",2520.0,2600.0,2520.0,2600.0,810],["2019-06-04",2600.0,2600.0,2600.0,2600.0,0],["2019-06-05",2420.0,2420.0,2420.0,2420.0,2000],["2019-06-06",2300.0,2300.0,2300.0,2300.0,106800],["2019-06-07",2140.0,2450.0,2140.0,2450.0,1010],["2019-06-10",2450.0,2450.0,2450.0,2450.0,0],["2019-06-11",2450.0,2450.0,2450.0,2450.0,0],["2019-06-12",2450.0,2450.0,2450.0,2450.0,0],["2019-06-13",2280.0,2280.0,2280.0,2280.0,6310],["2019-06-14",2140.0,2300.0,2140.0,2300.0,400],["2019-06-17",2200.0,2200.0,2200.0,2200.0,1000],["2019-06-18",2200.0,2200.0,2200.0,2200.0,0],["2019-06-19",2060.0,2300.0,2050.0,2300.0,5380],["2019-06-20",2300.0,2300.0,2300.0,2300.0,0],["2019-06-21",2300.0,2300.0,2300.0,2300.0,0],["2019-06-24",2140.0,2140.0,2140.0,2140.0,1160],["2019-06-25",2140.0,2140.0,2140.0,2140.0,0],["2019-06-26",2140.0,2140.0,2010.0,2010.0,800],["2019-06-27",2000.0,2000.0,2000.0,2000.0,1000],["2019-06-28",2100.0,2100.0,2100.0,2100.0,10],["2019-07-01",1960.0,2190.0,1960.0,2190.0,810],["2019-07-02",2190.0,2190.0,2190.0,2190.0,60],["2019-07-03",2040.0,2040.0,2040.0,2040.0,30],["2019-07-04",1900.0,1930.0,1900.0,1930.0,6890],["2019-07-05",1940.0,2000.0,1940.0,2000.0,2820],["2019-07-08",2100.0,2100.0,2100.0,2100.0,60],["2019-07-09",2100.0,2100.0,2100.0,2100.0,0],["2019-07-10",2040.0,2040.0,2040.0,2040.0,60],["2019-07-11",2010.0,2020.0,2010.0,2020.0,390],["2019-07-12",2010.0,2010.0,1890.0,1970.0,1330],["2019-07-15",1850.0,1970.0,1850.0,1960.0,1600],["2019-07-16",1960.0,1960.0,1960.0,1960.0,0],["2019-07-17",1990.0,1990.0,1990.0,1990.0,10],["2019-07-18",1880.0,1970.0,1860.0,1970.0,2600],["2019-07-19",1840.0,1920.0,1840.0,1840.0,9030],["2019-07-22",1800.0,1800.0,1720.0,1720.0,9300],["2019-07-23",1720.0,1720.0,1600.0,1720.0,26020],["2019-07-24",1610.0,1820.0,1600.0,1800.0,92410],["2019-07-25",1820.0,1920.0,1690.0,1690.0,37010],["2019-07-26",1690.0,1790.0,1690.0,1790.0,13010],["2019-07-29",1820.0,1850.0,1820.0,1850.0,10300],["2019-07-30",1850.0,1850.0,1730.0,1840.0,22710],["2019-07-31",1820.0,1960.0,1820.0,1960.0,51310],["2019-08-01",1900.0,2000.0,1900.0,1950.0,6160],["2019-08-02",2050.0,2050.0,1850.0,2040.0,10010],["2019-08-05",1960.0,1960.0,1900.0,1900.0,11500],["2019-08-06",1800.0,1960.0,1770.0,1960.0,8110],["2019-08-07",1960.0,1960.0,1840.0,1940.0,1440],["2019-08-08",2060.0,2060.0,2060.0,2060.0,20],["2019-08-09",1920.0,1920.0,1920.0,1920.0,5090],["2019-08-12",2020.0,2020.0,1910.0,1910.0,823750],["2019-08-13",1810.0,1810.0,1810.0,1810.0,230],["2019-08-14",1710.0,1900.0,1710.0,1850.0,2470],["2019-08-15",1850.0,1850.0,1850.0,1850.0,0],["2019-08-16",1800.0,1910.0,1800.0,1810.0,11160],["2019-08-19",1820.0,1820.0,1810.0,1810.0,2010],["2019-08-20",1890.0,1930.0,1790.0,1790.0,6210],["2019-08-21",1890.0,1890.0,1890.0,1890.0,10],["2019-08-22",1890.0,1900.0,1880.0,1900.0,1270],["2019-08-23",1830.0,1830.0,1830.0,1830.0,3600],["2019-08-26",1830.0,1830.0,1830.0,1830.0,1770570],["2019-08-27",1800.0,1830.0,1800.0,1800.0,30240],["2019-08-28",1720.0,1790.0,1680.0,1790.0,25010],["2019-08-29",1900.0,1900.0,1900.0,1900.0,250],["2019-08-30",1800.0,1960.0,1800.0,1960.0,10010],["2019-09-03",1850.0,1850.0,1830.0,1830.0,5410],["2019-09-04",1730.0,1730.0,1710.0,1710.0,5580],["2019-09-05",1710.0,1820.0,1700.0,1820.0,29570],["2019-09-06",1850.0,1850.0,1760.0,1760.0,16010],["2019-09-09",1750.0,1750.0,1750.0,1750.0,1890],["2019-09-10",1750.0,1870.0,1750.0,1870.0,17570],["2019-09-11",1870.0,1870.0,1870.0,1870.0,210],["2019-09-12",1890.0,1890.0,1890.0,1890.0,10],["2019-09-13",1890.0,1890.0,1800.0,1880.0,18010],["2019-09-16",1750.0,1800.0,1750.0,1800.0,11280],["2019-09-17",1710.0,1800.0,1680.0,1800.0,17600],["2019-09-18",1800.0,1800.0,1750.0,1750.0,1700],["2019-09-19",1750.0,1750.0,1750.0,1750.0,0],["2019-09-20",1800.0,1830.0,1800.0,1830.0,1850],["2019-09-23",1850.0,1850.0,1720.0,1840.0,800],["2019-09-24",1840.0,1840.0,1840.0,1840.0,0],["2019-09-25",1840.0,1840.0,1840.0,1840.0,50],["2019-09-26",1800.0,1800.0,1800.0,1800.0,720],["2019-09-27",1700.0,1870.0,1680.0,1680.0,400],["2019-09-30",1700.0,1790.0,1600.0,1790.0,6660],["2019-10-01",1800.0,1800.0,1800.0,1800.0,8000],["2019-10-02",1800.0,1800.0,1800.0,1800.0,0],["2019-10-03",1800.0,1800.0,1800.0,1800.0,4050],["2019-10-04",1720.0,1720.0,1700.0,1700.0,15010],["2019-10-07",1700.0,1700.0,1700.0,1700.0,0],["2019-10-08",1720.0,1800.0,1720.0,1800.0,15050],["2019-10-09",1800.0,1800.0,1800.0,1800.0,0],["2019-10-10",1800.0,1800.0,1700.0,1700.0,9700],["2019-10-11",1700.0,1700.0,1700.0,1700.0,0],["2019-10-14",1700.0,1700.0,1700.0,1700.0,0],["2019-10-15",1700.0,1700.0,1700.0,1700.0,60],["2019-10-16",1680.0,1700.0,1680.0,1700.0,1540],["2019-10-17",1700.0,1700.0,1700.0,1700.0,10],["2019-10-18",1700.0,1700.0,1700.0,1700.0,15700],["2019-10-21",1700.0,1700.0,1700.0,1700.0,10],["2019-10-22",1700.0,1700.0,1700.0,1700.0,10450],["2019-10-23",1700.0,1700.0,1700.0,1700.0,1030],["2019-10-24",1700.0,1700.0,1700.0,1700.0,0],["2019-10-25",1680.0,1700.0,1610.0,1610.0,16300],["2019-10-28",1610.0,1610.0,1610.0,1610.0,0],["2019-10-29",1610.0,1610.0,1610.0,1610.0,400],["2019-10-30",1700.0,1700.0,1700.0,1700.0,3110],["2019-10-31",1700.0,1750.0,1700.0,1700.0,31510],["2019-11-01",1810.0,1810.0,1800.0,1800.0,107210],["2019-11-04",1830.0,1900.0,1830.0,1900.0,580],["2019-11-05",2010.0,2030.0,2010.0,2030.0,3720],["2019-11-06",2170.0,2170.0,2160.0,2170.0,560950],["2019-11-07",2320.0,2320.0,2320.0,2320.0,183520],["2019-11-08",2480.0,2480.0,2480.0,2480.0,106320],["2019-11-11",2650.0,2650.0,2650.0,2650.0,69220],["2019-11-12",2830.0,2830.0,2600.0,2790.0,776890],["2019-11-13",2620.0,2900.0,2620.0,2690.0,92150],["2019-11-14",2510.0,2840.0,2510.0,2510.0,110000],["2019-11-15",2340.0,2500.0,2340.0,2340.0,176740],["2019-11-18",2180.0,2340.0,2180.0,2180.0,248560],["2019-11-19",2050.0,2330.0,2040.0,2310.0,88880],["2019-11-20",2290.0,2290.0,2150.0,2150.0,162600],["2019-11-21",2060.0,2080.0,2000.0,2000.0,177260],["2019-11-22",2130.0,2130.0,1860.0,1900.0,101090],["2019-11-25",1800.0,2000.0,1800.0,1900.0,50890],["2019-11-26",1900.0,1980.0,1900.0,1950.0,4570],["2019-11-27",1900.0,1900.0,1830.0,1830.0,27260],["2019-11-28",1940.0,1940.0,1800.0,1910.0,65380],["2019-11-29",1910.0,1930.0,1900.0,1930.0,12970],["2019-12-02",1900.0,1910.0,1850.0,1910.0,5650],["2019-12-03",1900.0,1900.0,1800.0,1870.0,42410],["2019-12-04",1820.0,1880.0,1740.0,1880.0,43890],["2019-12-05",1810.0,1870.0,1770.0,1770.0,30030],["2019-12-06",1800.0,1890.0,1720.0,1890.0,8400],["2019-12-09",1890.0,1890.0,1890.0,1890.0,0],["2019-12-10",1800.0,1870.0,1760.0,1760.0,47930],["2019-12-11",1720.0,1870.0,1720.0,1850.0,1240],["2019-12-12",1800.0,1850.0,1800.0,1850.0,2630],["2019-12-13",1800.0,1880.0,1800.0,1880.0,3550],["2019-12-16",1860.0,1890.0,1790.0,1800.0,20480],["2019-12-17",1790.0,1860.0,1790.0,1860.0,3560],["2019-12-18",1760.0,1850.0,1760.0,1850.0,110],["2019-12-19",1860.0,1860.0,1850.0,1850.0,330],["2019-12-20",1780.0,1780.0,1740.0,1740.0,10340],["2019-12-23",1750.0,1800.0,1750.0,1800.0,6110],["2019-12-24",1800.0,1800.0,1750.0,1800.0,3260],["2019-12-25",1700.0,1790.0,1700.0,1730.0,4740],["2019-12-26",1700.0,1750.0,1700.0,1750.0,7030],["2019-12-27",1730.0,1750.0,1680.0,1680.0,4010],["2019-12-30",1790.0,1790.0,1780.0,1780.0,1760],["2019-12-31",1780.0,1780.0,1780.0,1780.0,4010],["2020-01-02",1780.0,1780.0,1660.0,1770.0,3380],["2020-01-03",1700.0,1850.0,1660.0,1800.0,31400],["2020-01-06",1690.0,1800.0,1690.0,1800.0,30010],["2020-01-07",1790.0,1800.0,1700.0,1700.0,21050],["2020-01-08",1700.0,1780.0,1700.0,1770.0,61620],["2020-01-09",1710.0,1770.0,1660.0,1770.0,25410],["2020-01-10",1760.0,1770.0,1700.0,1700.0,20510],["2020-01-13",1620.0,1760.0,1620.0,1620.0,23440],["2020-01-14",1620.0,1720.0,1600.0,1600.0,2460],["2020-01-15",1610.0,1700.0,1600.0,1700.0,560],["2020-01-16",1690.0,1700.0,1690.0,1700.0,5000],["2020-01-17",1590.0,1750.0,1590.0,1750.0,9580],["2020-01-20",1750.0,1750.0,1750.0,1750.0,35000],["2020-01-21",1650.0,1730.0,1650.0,1730.0,2020],["2020-01-22",1670.0,1730.0,1670.0,1730.0,270],["2020-01-30",1630.0,1750.0,1630.0,1740.0,950],["2020-01-31",1740.0,1740.0,1630.0,1630.0,5960],["2020-02-03",1630.0,1630.0,1520.0,1630.0,12230],["2020-02-04",1630.0,1720.0,1630.0,1720.0,1500],["2020-02-05",1700.0,1700.0,1600.0,1700.0,57130],["2020-02-06",1590.0,1700.0,1590.0,1700.0,42910],["2020-02-07",1700.0,1700.0,1690.0,1700.0,1240],["2020-02-10",1700.0,1700.0,1700.0,1700.0,10],["2020-02-11",1660.0,1690.0,1600.0,1690.0,13770],["2020-02-12",1690.0,1800.0,1600.0,1730.0,145280],["2020-02-13",1730.0,1740.0,1720.0,1730.0,62420],["2020-02-14",1740.0,1740.0,1730.0,1740.0,14090],["2020-02-17",1650.0,1740.0,1650.0,1740.0,31350],["2020-02-18",1740.0,1740.0,1700.0,1730.0,19150],["2020-02-19",1730.0,1730.0,1660.0,1730.0,720],["2020-02-20",1740.0,1850.0,1740.0,1850.0,286460],["2020-02-21",1970.0,1970.0,1950.0,1960.0,129220],["2020-02-24",2000.0,2080.0,1830.0,1830.0,6790],["2020-02-25",1710.0,1770.0,1710.0,1710.0,52510],["2020-02-26",1610.0,1700.0,1600.0,1600.0,79370],["2020-02-27",1700.0,1700.0,1680.0,1690.0,14430],["2020-02-28",1800.0,1800.0,1580.0,1700.0,13670],["2020-03-02",1670.0,1750.0,1650.0,1700.0,31480],["2020-03-03",1730.0,1730.0,1650.0,1650.0,59650],["2020-03-04",1580.0,1750.0,1580.0,1680.0,64130],["2020-03-05",1680.0,1680.0,1620.0,1680.0,58570],["2020-03-06",1680.0,1680.0,1570.0,1670.0,119840],["2020-03-09",1570.0,1670.0,1560.0,1590.0,32470],["2020-03-10",1600.0,1690.0,1480.0,1690.0,29570],["2020-03-11",1680.0,1680.0,1580.0,1580.0,194210],["2020-03-12",1490.0,1580.0,1480.0,1480.0,49340],["2020-03-13",1400.0,1480.0,1390.0,1400.0,14430],["2020-03-16",1470.0,1490.0,1350.0,1400.0,54980],["2020-03-17",1480.0,1490.0,1350.0,1490.0,56320],["2020-03-18",1570.0,1590.0,1510.0,1510.0,93260],["2020-03-19",1430.0,1600.0,1430.0,1590.0,54070],["2020-03-20",1670.0,1670.0,1550.0,1630.0,60],["2020-03-23",1520.0,1520.0,1520.0,1520.0,18410],["2020-03-24",1420.0,1520.0,1420.0,1500.0,40280],["2020-03-25",1580.0,1580.0,1410.0,1460.0,4760],["2020-03-26",1450.0,1500.0,1450.0,1450.0,6510],["2020-03-27",1370.0,1400.0,1370.0,1400.0,1520],["2020-03-30",1450.0,1450.0,1400.0,1400.0,71390],["2020-03-31",1450.0,1490.0,1450.0,1450.0,56470],["2020-04-01",1400.0,1400.0,1400.0,1400.0,2000],["2020-04-03",1400.0,1490.0,1400.0,1490.0,50100],["2020-04-06",1490.0,1490.0,1400.0,1490.0,21290],["2020-04-07",1410.0,1490.0,1410.0,1490.0,6520],["2020-04-08",1460.0,1590.0,1460.0,1580.0,16100],["2020-04-09",1480.0,1670.0,1480.0,1500.0,10810],["2020-04-10",1450.0,1540.0,1450.0,1500.0,8670],["2020-04-13",1500.0,1510.0,1450.0,1510.0,25070],["2020-04-14",1450.0,1510.0,1450.0,1510.0,8250],["2020-04-15",1510.0,1510.0,1510.0,1510.0,50],["2020-04-16",1450.0,1510.0,1410.0,1450.0,19090],["2020-04-17",1450.0,1550.0,1450.0,1550.0,23750],["2020-04-20",1520.0,1630.0,1500.0,1630.0,42570],["2020-04-21",1530.0,1530.0,1520.0,1520.0,104980],["2020-04-22",1600.0,1600.0,1580.0,1580.0,40],["2020-04-23",1520.0,1600.0,1520.0,1600.0,2340],["2020-04-24",1580.0,1610.0,1500.0,1500.0,2900],["2020-04-27",1500.0,1500.0,1500.0,1500.0,5200],["2020-04-28",1500.0,1500.0,1450.0,1500.0,13000],["2020-04-29",1580.0,1600.0,1580.0,1600.0,37210],["2020-05-04",1520.0,1520.0,1490.0,1490.0,30380],["2020-05-05",1500.0,1500.0,1460.0,1500.0,480],["2020-05-06",1600.0,1600.0,1600.0,1600.0,28580],["2020-05-07",1600.0,1600.0,1600.0,1600.0,700],["2020-05-08",1590.0,1600.0,1500.0,1560.0,54030],["2020-05-11",1660.0,1660.0,1570.0,1630.0,180],["2020-05-12",1600.0,1710.0,1600.0,1680.0,2210],["2020-05-13",1580.0,1670.0,1570.0,1670.0,5660],["2020-05-14",1660.0,1660.0,1570.0,1650.0,3440],["2020-05-15",1550.0,1680.0,1540.0,1680.0,14960],["2020-05-18",1680.0,1680.0,1570.0,1670.0,11530],["2020-05-19",1700.0,1700.0,1600.0,1670.0,15250],["2020-05-20",1670.0,1670.0,1600.0,1670.0,5790],["2020-05-21",1680.0,1680.0,1600.0,1650.0,3330],["2020-05-22",1650.0,1650.0,1650.0,1650.0,0],["2020-05-25",1600.0,1670.0,1600.0,1670.0,21000],["2020-05-26",1600.0,1600.0,1560.0,1560.0,700],["2020-05-27",1650.0,1650.0,1460.0,1650.0,19490],["2020-05-28",1650.0,1660.0,1600.0,1660.0,1140],["2020-05-29",1550.0,1560.0,1550.0,1560.0,1020],["2020-06-01",1560.0,1650.0,1560.0,1650.0,7490],["2020-06-02",1650.0,1730.0,1590.0,1690.0,5850],["2020-06-03",1690.0,1690.0,1590.0,1690.0,160],["2020-06-04",1600.0,1670.0,1600.0,1670.0,620],["2020-06-05",1600.0,1660.0,1590.0,1660.0,7770],["2020-06-08",1660.0,1700.0,1560.0,1680.0,45580],["2020-06-09",1720.0,1790.0,1630.0,1790.0,59310],["2020-06-10",1910.0,1910.0,1800.0,1910.0,100720],["2020-06-11",2030.0,2040.0,1950.0,2020.0,194430],["2020-06-12",1880.0,2150.0,1880.0,2150.0,30640],["2020-06-15",2000.0,2150.0,2000.0,2000.0,82290],["2020-06-16",2000.0,2000.0,1860.0,1860.0,42210],["2020-06-17",1860.0,1860.0,1740.0,1740.0,20220],["2020-06-18",1700.0,1860.0,1700.0,1860.0,42520],["2020-06-19",1860.0,1980.0,1740.0,1740.0,16680],["2020-06-22",1740.0,1860.0,1740.0,1760.0,6320],["2020-06-23",1770.0,1830.0,1760.0,1830.0,25160],["2020-06-24",1830.0,1830.0,1770.0,1770.0,12200],["2020-06-25",1770.0,1790.0,1660.0,1790.0,61120],["2020-06-26",1870.0,1870.0,1800.0,1800.0,1220],["2020-06-29",1690.0,1720.0,1690.0,1710.0,5610],["2020-06-30",1750.0,1750.0,1700.0,1710.0,2710],["2020-07-01",1650.0,1810.0,1650.0,1810.0,4030],["2020-07-02",1800.0,1930.0,1800.0,1930.0,2520],["2020-07-03",1800.0,1800.0,1800.0,1800.0,23830],["2020-07-06",1800.0,1800.0,1700.0,1700.0,21050],["2020-07-07",1700.0,1700.0,1670.0,1700.0,4500],["2020-07-08",1670.0,1670.0,1670.0,1670.0,6000],["2020-07-09",1670.0,1770.0,1630.0,1770.0,2530],["2020-07-10",1700.0,1750.0,1700.0,1750.0,5310],["2020-07-13",1700.0,1750.0,1700.0,1700.0,1610],["2020-07-14",1700.0,1720.0,1600.0,1720.0,11730],["2020-07-15",1750.0,1750.0,1630.0,1650.0,1520],["2020-07-16",1750.0,1750.0,1740.0,1740.0,5680],["2020-07-17",1650.0,1740.0,1650.0,1730.0,13600],["2020-07-20",1730.0,1730.0,1700.0,1700.0,600],["2020-07-21",1700.0,1700.0,1700.0,1700.0,0],["2020-07-22",1700.0,1700.0,1590.0,1700.0,1920],["2020-07-23",1700.0,1700.0,1700.0,1700.0,10],["2020-07-24",1700.0,1700.0,1700.0,1700.0,100],["2020-07-27",1590.0,1590.0,1590.0,1590.0,4760],["2020-07-28",1500.0,1690.0,1500.0,1690.0,5050],["2020-07-29",1700.0,1700.0,1680.0,1680.0,20],["2020-07-30",1570.0,1680.0,1570.0,1680.0,1070],["2020-07-31",1680.0,1680.0,1680.0,1680.0,50],["2020-08-03",1580.0,1580.0,1570.0,1570.0,4200],["2020-08-04",1660.0,1660.0,1660.0,1660.0,140],["2020-08-05",1660.0,1660.0,1660.0,1660.0,0],["2020-08-06",1660.0,1660.0,1660.0,1660.0,10],["2020-08-07",1600.0,1600.0,1550.0,1550.0,45770],["2020-08-10",1560.0,1620.0,1550.0,1620.0,6610],["2020-08-11",1620.0,1620.0,1620.0,1620.0,0],["2020-08-12",1620.0,1620.0,1520.0,1520.0,1230],["2020-08-13",1550.0,1550.0,1550.0,1550.0,4000],["2020-08-14",1620.0,1620.0,1620.0,1620.0,190],["2020-08-17",1530.0,1640.0,1530.0,1630.0,490],["2020-08-18",1630.0,1740.0,1630.0,1740.0,74430],["2020-08-19",1860.0,1860.0,1860.0,1860.0,38310],["2020-08-20",1990.0,1990.0,1990.0,1990.0,28300],["2020-08-21",2120.0,2120.0,1950.0,2100.0,181840],["2020-08-24",1960.0,2200.0,1960.0,2000.0,29110],["2020-08-25",2100.0,2100.0,1900.0,1900.0,11190],["2020-08-26",1900.0,1900.0,1770.0,1790.0,91190],["2020-08-27",1750.0,1880.0,1700.0,1850.0,5140],["2020-08-28",1850.0,1850.0,1770.0,1820.0,48280],["2020-08-31",1820.0,1820.0,1800.0,1800.0,4990],["2020-09-01",1710.0,1790.0,1710.0,1760.0,8980],["2020-09-03",1760.0,1760.0,1760.0,1760.0,0],["2020-09-04",1680.0,1850.0,1680.0,1850.0,4600],["2020-09-07",1850.0,1850.0,1780.0,1780.0,12020],["2020-09-08",1870.0,1870.0,1800.0,1800.0,20],["2020-09-09",1800.0,1850.0,1710.0,1850.0,15920],["2020-09-10",1850.0,1900.0,1850.0,1860.0,1840],["2020-09-11",1850.0,1850.0,1780.0,1850.0,1820],["2020-09-14",1800.0,1840.0,1800.0,1830.0,6960],["2020-09-15",1910.0,1910.0,1840.0,1840.0,13280],["2020-09-16",1800.0,1800.0,1800.0,1800.0,2660],["2020-09-17",1800.0,1800.0,1750.0,1750.0,3100],["2020-09-18",1720.0,1820.0,1720.0,1820.0,7070],["2020-09-21",1900.0,1900.0,1730.0,1850.0,6850],["2020-09-22",1850.0,1850.0,1850.0,1850.0,0],["2020-09-23",1740.0,1850.0,1730.0,1840.0,5450],["2020-09-24",1750.0,1830.0,1750.0,1830.0,250],["2020-09-25",1750.0,1880.0,1710.0,1880.0,2740],["2020-09-28",1750.0,1850.0,1750.0,1750.0,2530],["2020-09-29",1750.0,1790.0,1750.0,1790.0,70],["2020-09-30",1700.0,1790.0,1700.0,1710.0,5030],["2020-10-01",1700.0,1800.0,1700.0,1800.0,5290],["2020-10-02",1690.0,1800.0,1690.0,1780.0,530],["2020-10-05",1780.0,1790.0,1750.0,1790.0,8010],["2020-10-06",1780.0,1780.0,1780.0,1780.0,1960],["2020-10-07",1780.0,1780.0,1780.0,1780.0,640],["2020-10-08",1780.0,1780.0,1780.0,1780.0,100],["2020-10-09",1760.0,1760.0,1700.0,1740.0,1970],["2020-10-12",1780.0,1780.0,1720.0,1720.0,2310],["2020-10-13",1700.0,1750.0,1600.0,1750.0,6380],["2020-10-14",1750.0,1750.0,1680.0,1740.0,12070],["2020-10-15",1680.0,1680.0,1650.0,1650.0,19640],["2020-10-16",1650.0,1650.0,1540.0,1600.0,33820],["2020-10-19",1600.0,1620.0,1600.0,1620.0,2300],["2020-10-20",1640.0,1710.0,1640.0,1700.0,21900],["2020-10-21",1700.0,1700.0,1700.0,1700.0,2450],["2020-10-22",1700.0,1700.0,1700.0,1700.0,1400],["2020-10-23",1700.0,1700.0,1690.0,1690.0,170],["2020-10-26",1580.0,1700.0,1580.0,1650.0,1490],["2020-10-27",1700.0,1700.0,1570.0,1700.0,5040],["2020-10-28",1600.0,1700.0,1590.0,1590.0,11040],["2020-10-29",1660.0,1660.0,1590.0,1630.0,11160],["2020-10-30",1630.0,1640.0,1630.0,1640.0,300],["2020-11-02",1680.0,1680.0,1610.0,1610.0,5990],["2020-11-03",1670.0,1670.0,1600.0,1600.0,4300],["2020-11-04",1580.0,1680.0,1580.0,1680.0,10300],["2020-11-05",1680.0,1680.0,1680.0,1680.0,5600],["2020-11-06",1670.0,1670.0,1610.0,1670.0,12110],["2020-11-09",1560.0,1700.0,1560.0,1700.0,9030],["2020-11-10",1700.0,1750.0,1700.0,1740.0,5410],["2020-11-11",1630.0,1750.0,1630.0,1740.0,4690],["2020-11-12",1740.0,1740.0,1740.0,1740.0,0],["2020-11-13",1750.0,1770.0,1650.0,1770.0,28440],["2020-11-16",1770.0,1770.0,1700.0,1770.0,11060],["2020-11-17",1750.0,1760.0,1700.0,1760.0,4240],["2020-11-18",1760.0,1760.0,1650.0,1700.0,20090],["2020-11-19",1700.0,1720.0,1700.0,1710.0,6640],["2020-11-20",1700.0,1740.0,1700.0,1700.0,2050],["2020-11-23",1700.0,1730.0,1700.0,1730.0,6170],["2020-11-24",1730.0,1730.0,1720.0,1720.0,1430],["2020-11-25",1700.0,1700.0,1700.0,1700.0,2000],["2020-11-26",1630.0,1750.0,1630.0,1730.0,170],["2020-11-27",1650.0,1740.0,1650.0,1740.0,2900],["2020-11-30",1740.0,1820.0,1740.0,1800.0,30490],["2020-12-01",1750.0,1800.0,1700.0,1800.0,7870],["2020-12-02",1820.0,1920.0,1790.0,1920.0,23170],["2020-12-03",1800.0,1850.0,1800.0,1850.0,2520],["2020-12-04",1920.0,1920.0,1830.0,1900.0,600],["2020-12-07",1900.0,1900.0,1780.0,1830.0,23890],["2020-12-08",1820.0,1840.0,1730.0,1800.0,27700],["2020-12-09",1800.0,1850.0,1800.0,1840.0,26430],["2020-12-10",1760.0,1850.0,1760.0,1800.0,7440],["2020-12-11",1830.0,1830.0,1800.0,1810.0,6590],["2020-12-14",1820.0,1840.0,1820.0,1840.0,13050],["2020-12-15",1840.0,1840.0,1790.0,1810.0,43910],["2020-12-16",1860.0,1860.0,1800.0,1850.0,52200],["2020-12-17",1810.0,1890.0,1800.0,1820.0,15120],["2020-12-18",1790.0,1870.0,1770.0,1870.0,3670],["2020-12-21",1850.0,1850.0,1800.0,1840.0,73780],["2020-12-22",1870.0,1870.0,1760.0,1860.0,16190],["2020-12-23",1860.0,1940.0,1850.0,1850.0,96990],["2020-12-24",1850.0,1850.0,1770.0,1840.0,22980],["2020-12-25",1840.0,1870.0,1800.0,1840.0,20220],["2020-12-28",1830.0,1900.0,1800.0,1850.0,139660],["2020-12-29",1850.0,1970.0,1850.0,1970.0,82610],["2020-12-30",2100.0,2100.0,2100.0,2100.0,40510],["2020-12-31",2240.0,2240.0,2240.0,2240.0,130440],["2021-01-04",2390.0,2390.0,2390.0,2390.0,164800],["2021-01-05",2550.0,2550.0,2550.0,2550.0,82200],["2021-01-06",2720.0,2720.0,2700.0,2720.0,354700],["2021-01-07",2910.0,2910.0,2720.0,2870.0,310400],["2021-01-08",2870.0,2900.0,2670.0,2680.0,129200],["2021-01-11",2500.0,2750.0,2500.0,2750.0,187800],["2021-01-12",2650.0,2700.0,2620.0,2630.0,142100],["2021-01-13",2800.0,2800.0,2640.0,2660.0,134700],["2021-01-14",2680.0,2790.0,2680.0,2730.0,129500],["2021-01-15",2840.0,2920.0,2730.0,2920.0,188600],["2021-01-18",3120.0,3120.0,2950.0,3120.0,367400],["2021-01-19",3330.0,3330.0,3000.0,3100.0,466700],["2021-01-20",3000.0,3100.0,2900.0,2970.0,95100],["2021-01-21",2790.0,3100.0,2790.0,3080.0,103700],["2021-01-22",3240.0,3240.0,3090.0,3220.0,115900],["2021-01-25",3000.0,3200.0,3000.0,3050.0,107000],["2021-01-26",3100.0,3100.0,2850.0,2860.0,53200],["2021-01-27",2670.0,2800.0,2660.0,2660.0,99000],["2021-01-28",2480.0,2480.0,2480.0,2480.0,110000],["2021-01-29",2310.0,2650.0,2310.0,2650.0,42000],["2021-02-01",2810.0,2820.0,2470.0,2750.0,16900],["2021-02-02",2750.0,2750.0,2700.0,2700.0,7500],["2021-02-03",2540.0,2700.0,2520.0,2690.0,59200],["2021-02-04",2700.0,2870.0,2700.0,2800.0,25700],["2021-02-05",2620.0,2800.0,2620.0,2800.0,11500],["2021-02-08",2800.0,2800.0,2610.0,2610.0,25900],["2021-02-09",2500.0,2750.0,2480.0,2710.0,18400],["2021-02-17",2700.0,2750.0,2540.0,2540.0,36600],["2021-02-18",2540.0,2670.0,2540.0,2650.0,52600],["2021-02-19",2600.0,2670.0,2500.0,2650.0,73700],["2021-02-22",2520.0,2660.0,2520.0,2600.0,119900],["2021-02-23",2660.0,2660.0,2570.0,2600.0,127600],["2021-02-24",2600.0,2600.0,2560.0,2560.0,44500],["2021-02-25",2590.0,2590.0,2500.0,2550.0,74800],["2021-02-26",2550.0,2600.0,2550.0,2600.0,29700],["2021-03-01",2650.0,2690.0,2530.0,2600.0,33800],["2021-03-02",2600.0,2640.0,2600.0,2620.0,110400],["2021-03-03",2620.0,2800.0,2610.0,2800.0,182500],["2021-03-04",2800.0,2990.0,2800.0,2950.0,127900],["2021-03-05",2950.0,3100.0,2850.0,3050.0,106600],["2021-03-08",3000.0,3050.0,3000.0,3050.0,81100],["2021-03-09",2840.0,3050.0,2840.0,2950.0,134000],["2021-03-10",2920.0,3050.0,2920.0,2950.0,71300],["2021-03-11",3000.0,3000.0,2920.0,2950.0,43100],["2021-03-12",2950.0,3020.0,2950.0,3010.0,58300],["2021-03-15",3010.0,3060.0,3010.0,3020.0,135300],["2021-03-16",3000.0,3030.0,3000.0,3000.0,116900],["2021-03-17",3000.0,3210.0,3000.0,3210.0,237400],["2021-03-18",3430.0,3430.0,3430.0,3430.0,58200],["2021-03-19",3670.0,3670.0,3430.0,3450.0,467800],["2021-03-22",3400.0,3400.0,3220.0,3400.0,84700],["2021-03-23",3400.0,3400.0,3300.0,3300.0,59800],["2021-03-24",3200.0,3200.0,3070.0,3110.0,209300],["2021-03-25",3010.0,3180.0,3010.0,3170.0,121700],["2021-03-26",3100.0,3150.0,3000.0,3010.0,43800],["2021-03-29",3150.0,3220.0,3150.0,3220.0,100700],["2021-03-30",3440.0,3440.0,3300.0,3420.0,307900],["2021-03-31",3420.0,3420.0,3200.0,3270.0,70500],["2021-04-01",3400.0,3400.0,3210.0,3330.0,36200],["2021-04-02",3330.0,3340.0,3200.0,3210.0,160200],["2021-04-05",3210.0,3340.0,3210.0,3310.0,59300],["2021-04-06",3340.0,3540.0,3300.0,3540.0,350800],["2021-04-07",3770.0,3780.0,3650.0,3780.0,294500],["2021-04-08",3780.0,4040.0,3780.0,3860.0,165300],["2021-04-09",3860.0,4010.0,3860.0,4000.0,240800],["2021-04-12",4000.0,4280.0,3970.0,4280.0,708700],["2021-04-13",4570.0,4570.0,4200.0,4490.0,375900],["2021-04-14",4180.0,4570.0,4180.0,4490.0,352700],["2021-04-15",4490.0,4600.0,4200.0,4300.0,425500],["2021-04-16",4050.0,4250.0,4000.0,4050.0,316700],["2021-04-19",4050.0,4050.0,3770.0,3900.0,130100],["2021-04-20",3650.0,3900.0,3630.0,3900.0,158300],["2021-04-22",3700.0,3700.0,3630.0,3630.0,78800],["2021-04-23",3380.0,3450.0,3380.0,3450.0,99600],["2021-04-26",3220.0,3440.0,3220.0,3440.0,100900],["2021-04-27",3430.0,3430.0,3200.0,3370.0,104000],["2021-04-28",3380.0,3380.0,3230.0,3370.0,87500],["2021-04-29",3380.0,3500.0,3200.0,3300.0,95900],["2021-05-04",3080.0,3200.0,3070.0,3070.0,133000],["2021-05-05",3140.0,3200.0,3000.0,3200.0,63500],["2021-05-06",3200.0,3300.0,3080.0,3100.0,46900],["2021-05-07",3020.0,3290.0,3000.0,3200.0,177300],["2021-05-10",3200.0,3200.0,3000.0,3190.0,60600],["2021-05-11",3000.0,3200.0,3000.0,3120.0,55200],["2021-05-12",3200.0,3200.0,3100.0,3150.0,64900],["2021-05-13",3150.0,3170.0,3100.0,3150.0,58500],["2021-05-14",3150.0,3160.0,3100.0,3120.0,82400],["2021-05-17",3150.0,3190.0,3090.0,3100.0,15700],["2021-05-18",3200.0,3200.0,3050.0,3100.0,64500],["2021-05-19",3060.0,3150.0,3050.0,3100.0,43200],["2021-05-20",3100.0,3100.0,3000.0,3000.0,58500],["2021-05-21",3000.0,3120.0,2980.0,3120.0,44400],["2021-05-24",3120.0,3120.0,3050.0,3120.0,60200],["2021-05-25",3120.0,3120.0,3060.0,3120.0,40800],["2021-05-26",3120.0,3120.0,3080.0,3100.0,6300],["2021-05-27",3100.0,3100.0,3000.0,3010.0,16500],["2021-05-28",3010.0,3050.0,3000.0,3010.0,70400],["2021-05-31",3010.0,3100.0,3000.0,3000.0,79800],["2021-06-01",3000.0,3080.0,3000.0,3020.0,11600],["2021-06-02",3010.0,3090.0,3000.0,3020.0,55400],["2021-06-03",3020.0,3230.0,3020.0,3230.0,78700],["2021-06-04",3450.0,3450.0,3280.0,3330.0,51500],["2021-06-07",3330.0,3360.0,3200.0,3270.0,21100],["2021-06-08",3200.0,3270.0,3110.0,3160.0,12700],["2021-06-09",3000.0,3170.0,3000.0,3160.0,17300],["2021-06-10",3250.0,3250.0,3040.0,3180.0,43600],["2021-06-11",3180.0,3180.0,3060.0,3100.0,24700],["2021-06-14",3100.0,3100.0,3070.0,3070.0,22100],["2021-06-15",3070.0,3070.0,3000.0,3040.0,111600],["2021-06-16",3100.0,3100.0,3000.0,3040.0,34200],["2021-06-17",3050.0,3100.0,3010.0,3050.0,81400],["2021-06-18",3050.0,3150.0,3050.0,3120.0,60300],["2021-06-21",3120.0,3280.0,3110.0,3200.0,71700],["2021-06-22",3180.0,3200.0,3150.0,3180.0,93700],["2021-06-23",3200.0,3240.0,3190.0,3190.0,105800],["2021-06-24",3190.0,3190.0,3110.0,3190.0,37300],["2021-06-25",3160.0,3180.0,3120.0,3130.0,19400],["2021-06-28",3120.0,3200.0,3070.0,3180.0,45200],["2021-06-29",3200.0,3200.0,3140.0,3150.0,15700],["2021-06-30",3150.0,3200.0,3140.0,3150.0,19000],["2021-07-01",3150.0,3200.0,3100.0,3200.0,88600],["2021-07-02",3200.0,3200.0,3150.0,3200.0,55400],["2021-07-05",3150.0,3150.0,3100.0,3150.0,35900],["2021-07-06",3050.0,3200.0,3000.0,3000.0,69100],["2021-07-07",3000.0,3100.0,2900.0,2900.0,59600],["2021-07-08",2900.0,3060.0,2900.0,3050.0,18800],["2021-07-09",3050.0,3260.0,3050.0,3080.0,44800],["2021-07-12",3080.0,3180.0,2910.0,2910.0,30800],["2021-07-13",3000.0,3100.0,2990.0,3000.0,36100],["2021-07-14",3000.0,3120.0,3000.0,3000.0,16600],["2021-07-15",3160.0,3160.0,2920.0,3100.0,7200],["2021-07-16",2920.0,3100.0,2920.0,3050.0,20800],["2021-07-19",3030.0,3030.0,2860.0,2950.0,12300],["2021-07-20",2900.0,2950.0,2800.0,2950.0,48600],["2021-07-21",2900.0,2950.0,2900.0,2940.0,6400],["2021-07-22",2930.0,2950.0,2930.0,2950.0,9600],["2021-07-23",2910.0,2950.0,2800.0,2900.0,9300],["2021-07-26",2890.0,2920.0,2890.0,2910.0,18900],["2021-07-27",2900.0,3000.0,2900.0,2950.0,3500],["2021-07-28",2950.0,2950.0,2900.0,2940.0,2300],["2021-07-29",2940.0,2950.0,2930.0,2940.0,25700],["2021-07-30",2940.0,2940.0,2900.0,2940.0,24300],["2021-08-02",2910.0,2930.0,2820.0,2860.0,11300],["2021-08-03",2860.0,2920.0,2860.0,2900.0,15500],["2021-08-04",2940.0,2940.0,2900.0,2940.0,21900],["2021-08-05",2970.0,3140.0,2970.0,3080.0,45400],["2021-08-06",3130.0,3130.0,3070.0,3070.0,13100],["2021-08-09",3070.0,3070.0,3000.0,3000.0,13400],["2021-08-10",2950.0,3040.0,2950.0,3040.0,20600],["2021-08-11",3040.0,3040.0,3000.0,3020.0,28600],["2021-08-12",3020.0,3030.0,3000.0,3020.0,20500],["2021-08-13",3030.0,3030.0,2900.0,2940.0,14000],["2021-08-16",2960.0,3020.0,2960.0,3020.0,21500],["2021-08-17",2870.0,3020.0,2870.0,3020.0,39400],["2021-08-18",3020.0,3030.0,3000.0,3020.0,55700],["2021-08-19",3000.0,3020.0,3000.0,3000.0,8000],["2021-08-20",2920.0,2990.0,2920.0,2970.0,37300],["2021-08-23",2970.0,3010.0,2970.0,3010.0,17600],["2021-08-24",3020.0,3020.0,2990.0,3010.0,18600],["2021-08-25",2950.0,3010.0,2950.0,3010.0,22200],["2021-08-26",3000.0,3020.0,3000.0,3000.0,5100],["2021-08-27",3000.0,3020.0,2950.0,3000.0,16700],["2021-08-30",3000.0,3100.0,2960.0,3080.0,15700],["2021-08-31",3100.0,3100.0,3030.0,3030.0,18900],["2021-09-01",3100.0,3100.0,3000.0,3050.0,28600],["2021-09-06",3050.0,3260.0,3040.0,3260.0,209700],["2021-09-07",3480.0,3480.0,3350.0,3480.0,142500],["2021-09-08",3720.0,3720.0,3490.0,3650.0,193600],["2021-09-09",3450.0,3500.0,3400.0,3400.0,129900],["2021-09-10",3590.0,3590.0,3300.0,3460.0,49100],["2021-09-13",3400.0,3460.0,3270.0,3400.0,42700],["2021-09-14",3320.0,3600.0,3320.0,3450.0,168100],["2021-09-15",3470.0,3600.0,3470.0,3500.0,235200],["2021-09-16",3740.0,3740.0,3530.0,3530.0,339600],["2021-09-17",3530.0,3710.0,3430.0,3500.0,77900],["2021-09-20",3720.0,3740.0,3620.0,3740.0,197000],["2021-09-21",4000.0,4000.0,3970.0,4000.0,771400],["2021-09-22",4280.0,4280.0,4280.0,4280.0,160400],["2021-09-23",4570.0,4570.0,4440.0,4570.0,975400],["2021-09-24",4860.0,4860.0,4260.0,4260.0,1104200],["2021-09-27",3970.0,4260.0,3970.0,3970.0,412200],["2021-09-28",3700.0,3970.0,3700.0,3720.0,391800],["2021-09-29",3520.0,3980.0,3520.0,3980.0,183800],["2021-09-30",4250.0,4250.0,4250.0,4250.0,273900],["2021-10-01",4540.0,4540.0,4260.0,4400.0,683300],["2021-10-04",4300.0,4400.0,4100.0,4230.0,246700],["2021-10-05",4400.0,4400.0,3950.0,4100.0,185200],["2021-10-06",4300.0,4300.0,4000.0,4300.0,333400],["2021-10-07",4280.0,4500.0,4280.0,4390.0,189400],["2021-10-08",4390.0,4400.0,4300.0,4300.0,166400],["2021-10-11",4100.0,4300.0,4100.0,4170.0,130300],["2021-10-12",4200.0,4280.0,4110.0,4150.0,112500],["2021-10-13",4150.0,4300.0,4100.0,4300.0,147900],["2021-10-14",4350.0,4600.0,4300.0,4600.0,628800],["2021-10-15",4920.0,4920.0,4920.0,4920.0,469500],["2021-10-18",5260.0,5260.0,5230.0,5260.0,1171900],["2021-10-19",5620.0,5620.0,5400.0,5620.0,1064900],["2021-10-20",5900.0,6010.0,5900.0,6010.0,1814800],["2021-10-21",6010.0,6420.0,5700.0,6000.0,1166900],["2021-10-22",6000.0,6000.0,5590.0,5750.0,722800],["2021-10-25",6150.0,6150.0,5800.0,5900.0,462800],["2021-10-26",5750.0,5860.0,5700.0,5840.0,249500],["2021-10-27",5950.0,6000.0,5820.0,5900.0,704400],["2021-10-28",5900.0,5980.0,5800.0,5850.0,492700],["2021-10-29",5830.0,6200.0,5600.0,6200.0,674100],["2021-11-01",6500.0,6630.0,6250.0,6620.0,2993400],["2021-11-02",6800.0,6800.0,6160.0,6610.0,784600],["2021-11-03",6650.0,6750.0,6200.0,6300.0,804100],["2021-11-04",5900.0,6400.0,5900.0,6360.0,328100],["2021-11-05",6350.0,6350.0,6030.0,6290.0,502300],["2021-11-08",6290.0,6370.0,6210.0,6300.0,606400],["2021-11-09",6300.0,6300.0,6150.0,6200.0,228500],["2021-11-10",6000.0,6200.0,6000.0,6200.0,197000],["2021-11-11",6200.0,6400.0,6150.0,6370.0,708300],["2021-11-12",6370.0,6600.0,6370.0,6600.0,733900],["2021-11-15",6700.0,7060.0,6700.0,7060.0,1196600],["2021-11-16",7500.0,7550.0,7060.0,7550.0,1710100],["2021-11-17",8000.0,8070.0,7600.0,8070.0,1834800],["2021-11-18",8630.0,8630.0,8620.0,8630.0,2463200],["2021-11-19",9230.0,9230.0,8600.0,9230.0,2427900],["2021-11-22",9870.0,9870.0,8590.0,8590.0,3152800],["2021-11-23",8000.0,9190.0,8000.0,9190.0,1876800],["2021-11-24",9820.0,9830.0,9300.0,9830.0,1970400],["2021-11-25",10400.0,10500.0,10200.0,10500.0,2361200],["2021-11-26",11200.0,11200.0,11100.0,11200.0,1629900],["2021-11-29",11850.0,11950.0,10900.0,11950.0,1582000],["2021-11-30",12750.0,12750.0,12750.0,12750.0,512100],["2021-12-01",13600.0,13600.0,11900.0,13600.0,6353000],["2021-12-02",14400.0,14550.0,13600.0,14550.0,2782600],["2021-12-03",14550.0,14850.0,13550.0,13550.0,1820600],["2021-12-06",12650.0,12650.0,12650.0,12650.0,1609200],["2021-12-07",11800.0,11800.0,11800.0,11800.0,96700],["2021-12-08",11000.0,11000.0,11000.0,11000.0,172500],["2021-12-09",10250.0,10250.0,10250.0,10250.0,52900],["2021-12-10",9540.0,10850.0,9540.0,9540.0,2860600],["2021-12-13",8880.0,10000.0,8880.0,9900.0,1855700],["2021-12-14",10000.0,10550.0,10000.0,10550.0,1618900],["2021-12-15",10400.0,10400.0,9820.0,9820.0,1516200],["2021-12-16",9140.0,9820.0,9140.0,9820.0,1373200],["2021-12-17",9900.0,10250.0,9900.0,10250.0,2220500],["2021-12-20",10300.0,10550.0,9920.0,10100.0,1015400],["2021-12-21",10000.0,10200.0,9710.0,10050.0,781800],["2021-12-22",10050.0,10200.0,9700.0,10000.0,1035200],["2021-12-23",9750.0,9900.0,9650.0,9810.0,761400],["2021-12-24",9830.0,10200.0,9790.0,9830.0,574900],["2021-12-27",9840.0,9850.0,9190.0,9300.0,1394700],["2021-12-28",9200.0,9520.0,9200.0,9350.0,1454900],["2021-12-29",9360.0,9500.0,9200.0,9300.0,912100],["2021-12-30",9400.0,9950.0,9290.0,9950.0,887700],["2021-12-31",10600.0,10600.0,10500.0,10600.0,2170900],["2022-01-04",11300.0,11300.0,10850.0,11100.0,2019800],["2022-01-05",10500.0,11100.0,10500.0,10550.0,1204700],["2022-01-06",10550.0,11250.0,10400.0,11250.0,3647400],["2022-01-07",11700.0,12000.0,11250.0,11400.0,1887100],["2022-01-10",12000.0,12000.0,11000.0,11000.0,2372800],["2022-01-11",10900.0,10900.0,10250.0,10300.0,2249200],["2022-01-12",10100.0,10650.0,9600.0,10250.0,984600],["2022-01-13",10000.0,10100.0,9540.0,9540.0,1388600],["2022-01-14",8880.0,9540.0,8880.0,9500.0,1025200],["2022-01-17",9400.0,9800.0,8840.0,8840.0,847900],["2022-01-18",8530.0,8530.0,8230.0,8230.0,586300],["2022-01-19",8220.0,8220.0,7660.0,8010.0,793400],["2022-01-20",7450.0,8570.0,7450.0,8570.0,256700],["2022-01-21",9000.0,9160.0,8800.0,9160.0,668500],["2022-01-24",9480.0,9480.0,8520.0,8550.0,407100],["2022-01-25",8500.0,9130.0,8420.0,9130.0,258700],["2022-01-26",9130.0,9760.0,8810.0,9600.0,340700],["2022-01-27",9450.0,10000.0,9100.0,9100.0,233400],["2022-01-28",9450.0,9450.0,8700.0,9300.0,225600],["2022-02-07",9300.0,9800.0,9300.0,9600.0,141100],["2022-02-08",9600.0,9600.0,9210.0,9400.0,169000],["2022-02-09",9400.0,9400.0,9250.0,9340.0,370100],["2022-02-10",9340.0,9500.0,9220.0,9450.0,520200],["2022-02-11",9450.0,9500.0,9250.0,9390.0,232700],["2022-02-14",9330.0,9330.0,9000.0,9090.0,186400],["2022-02-15",9050.0,9110.0,9000.0,9100.0,148500],["2022-02-16",9100.0,9650.0,9010.0,9650.0,337200],["2022-02-17",9030.0,9600.0,9030.0,9400.0,195100],["2022-02-18",9390.0,9750.0,8900.0,9600.0,603600],["2022-02-21",9600.0,9800.0,9400.0,9650.0,843400],["2022-02-22",9500.0,9600.0,9310.0,9460.0,314400],["2022-02-23",9450.0,10000.0,9450.0,9550.0,1399300],["2022-02-24",9550.0,9700.0,9030.0,9300.0,721000],["2022-02-25",9300.0,9410.0,9100.0,9340.0,211400],["2022-02-28",9140.0,9300.0,9130.0,9190.0,310400],["2022-03-01",9190.0,9480.0,9000.0,9350.0,370600],["2022-03-02",9450.0,9450.0,9140.0,9160.0,259500],["2022-03-03",9160.0,9800.0,9160.0,9800.0,2423500],["2022-03-04",10450.0,10450.0,9870.0,9900.0,1952500],["2022-03-07",9500.0,10100.0,9500.0,9940.0,576200],["2022-03-08",9520.0,9850.0,9500.0,9500.0,1003900],["2022-03-09",9210.0,9500.0,8900.0,9300.0,1371200],["2022-03-10",9200.0,9600.0,9200.0,9440.0,455200],["2022-03-11",9300.0,9450.0,9190.0,9230.0,777300],["2022-03-14",9100.0,9250.0,8900.0,9020.0,728300],["2022-03-15",9150.0,9400.0,9000.0,9210.0,384800],["2022-03-16",9110.0,9350.0,9110.0,9180.0,300000],["2022-03-17",9190.0,9780.0,9190.0,9580.0,1289000],["2022-03-18",9700.0,9790.0,9490.0,9600.0,912500],["2022-03-21",9740.0,10100.0,9740.0,9830.0,2299100],["2022-03-22",9800.0,10200.0,9600.0,9900.0,1713700],["2022-03-23",9950.0,9950.0,9660.0,9700.0,1226200],["2022-03-24",9700.0,9880.0,9600.0,9760.0,1131800],["2022-03-25",9800.0,10400.0,9700.0,10400.0,4048800],["2022-03-28",10350.0,11100.0,10000.0,10600.0,4057500],["2022-03-29",10900.0,11300.0,10550.0,11300.0,2463700],["2022-03-30",11000.0,11300.0,10550.0,10550.0,3211700],["2022-03-31",10000.0,10550.0,9820.0,9820.0,2873700],["2022-04-01",9140.0,9800.0,9140.0,9800.0,2969140],["2022-04-04",9800.0,10100.0,9600.0,9600.0,1147100],["2022-04-05",9600.0,9600.0,9400.0,9500.0,696700],["2022-04-06",9200.0,9400.0,8900.0,9140.0,998500],["2022-04-07",9050.0,9300.0,9050.0,9130.0,694700],["2022-04-08",9110.0,9500.0,9060.0,9060.0,457400],["2022-04-12",9060.0,9100.0,8430.0,8430.0,874200],["2022-04-13",8300.0,8550.0,7840.0,8500.0,1071500],["2022-04-14",8500.0,8560.0,8250.0,8300.0,235700],["2022-04-15",8300.0,8310.0,7750.0,7830.0,360800],["2022-04-18",7450.0,7800.0,7290.0,7290.0,758800],["2022-04-19",7300.0,7300.0,6780.0,6780.0,774100],["2022-04-20",6310.0,6610.0,6310.0,6310.0,379600],["2022-04-21",5870.0,5870.0,5870.0,5870.0,93700],["2022-04-22",5460.0,6100.0,5460.0,5460.0,1539900],["2022-04-25",5470.0,5800.0,5080.0,5080.0,700100],["2022-04-26",4750.0,5430.0,4750.0,5430.0,433700],["2022-04-27",5450.0,5810.0,5350.0,5810.0,694600],["2022-04-28",5990.0,6200.0,5410.0,5620.0,1215100],["2022-04-29",5950.0,6010.0,5620.0,6010.0,745600],["2022-05-04",6100.0,6390.0,6060.0,6150.0,723500],["2022-05-05",6250.0,6300.0,5920.0,6230.0,451200],["2022-05-06",5950.0,6190.0,5830.0,5890.0,288000],["2022-05-09",5560.0,5790.0,5480.0,5480.0,328600],["2022-05-10",5100.0,5570.0,5100.0,5480.0,391000],["2022-05-11",5480.0,5790.0,5480.0,5790.0,245000],["2022-05-12",5550.0,5920.0,5390.0,5390.0,375800],["2022-05-13",5390.0,5400.0,5020.0,5020.0,353800],["2022-05-16",5060.0,5290.0,4900.0,5010.0,268000],["2022-05-17",5010.0,5230.0,4900.0,5200.0,462100],["2022-05-18",5220.0,5280.0,5050.0,5050.0,379900],["2022-05-19",4800.0,5080.0,4800.0,5020.0,253000],["2022-05-20",5000.0,5120.0,4900.0,4980.0,343100],["2022-05-23",5000.0,5270.0,4700.0,4800.0,401000],["2022-05-24",4820.0,4830.0,4650.0,4810.0,182100],["2022-05-25",5000.0,5000.0,4810.0,4960.0,222200],["2022-05-26",4960.0,5050.0,4960.0,5000.0,477400],["2022-05-27",5000.0,5100.0,4950.0,5000.0,177300],["2022-05-30",5010.0,5350.0,5010.0,5350.0,493000],["2022-05-31",5450.0,5600.0,5200.0,5370.0,305500],["2022-06-01",5350.0,5400.0,5080.0,5210.0,200600],["2022-06-02",5190.0,5300.0,5000.0,5050.0,201400],["2022-06-03",5100.0,5100.0,4810.0,4930.0,210900],["2022-06-06",5150.0,5150.0,4850.0,4850.0,206600],["2022-06-07",4900.0,5000.0,4740.0,4800.0,225500],["2022-06-08",4800.0,5000.0,4800.0,4960.0,255300],["2022-06-09",4950.0,4980.0,4900.0,4920.0,70400],["2022-06-10",4950.0,4950.0,4740.0,4740.0,192200],["2022-06-13",4640.0,4700.0,4410.0,4410.0,437600],["2022-06-14",4140.0,4500.0,4130.0,4130.0,187400],["2022-06-15",4130.0,4180.0,3850.0,3850.0,316700],["2022-06-16",3950.0,4000.0,3790.0,3790.0,202400],["2022-06-17",3780.0,3780.0,3530.0,3530.0,584700],["2022-06-20",3450.0,3500.0,3290.0,3290.0,415900],["2022-06-21",3060.0,3200.0,3060.0,3060.0,344900],["2022-06-22",3060.0,3270.0,3060.0,3270.0,290700],["2022-06-23",3450.0,3490.0,3280.0,3490.0,127000],["2022-06-24",3500.0,3720.0,3490.0,3590.0,207400],["2022-06-27",3700.0,3700.0,3400.0,3540.0,107800],["2022-06-28",3550.0,3780.0,3540.0,3780.0,279200],["2022-06-29",3780.0,4040.0,3780.0,3900.0,211300],["2022-06-30",4150.0,4150.0,3800.0,3800.0,175600],["2022-07-01",3770.0,3800.0,3540.0,3670.0,245000],["2022-07-04",3900.0,3900.0,3700.0,3850.0,148400],["2022-07-05",3850.0,3890.0,3700.0,3730.0,174000],["2022-07-06",3700.0,3850.0,3600.0,3700.0,93500],["2022-07-07",3480.0,3780.0,3480.0,3670.0,157500],["2022-07-08",3760.0,3790.0,3600.0,3700.0,138700],["2022-07-11",3770.0,3770.0,3650.0,3690.0,91200],["2022-07-12",3750.0,3780.0,3660.0,3780.0,267900],["2022-07-13",3780.0,4040.0,3780.0,4010.0,503600],["2022-07-14",4010.0,4050.0,3900.0,4000.0,142300],["2022-07-15",4000.0,4200.0,4000.0,4070.0,219700],["2022-07-18",4030.0,4100.0,3950.0,3980.0,331900],["2022-07-19",3980.0,4000.0,3860.0,3930.0,148200],["2022-07-20",4090.0,4200.0,4020.0,4070.0,148700],["2022-07-21",4050.0,4100.0,3930.0,4100.0,164700],["2022-07-22",4030.0,4070.0,4000.0,4010.0,73600],["2022-07-25",4050.0,4050.0,3900.0,3990.0,55600],["2022-07-26",3980.0,3990.0,3720.0,3800.0,467300],["2022-07-27",3800.0,3840.0,3700.0,3840.0,67000],["2022-07-28",3900.0,3970.0,3860.0,3910.0,238300],["2022-07-29",3950.0,3950.0,3820.0,3880.0,111000],["2022-08-01",3900.0,3900.0,3760.0,3860.0,108900],["2022-08-02",3820.0,3990.0,3810.0,3990.0,254200],["2022-08-03",3980.0,4050.0,3970.0,4010.0,309500],["2022-08-04",4050.0,4150.0,4020.0,4050.0,240700],["2022-08-05",4050.0,4150.0,3980.0,4090.0,231000],["2022-08-08",4280.0,4280.0,4150.0,4210.0,509700],["2022-08-09",4390.0,4390.0,4230.0,4250.0,281700],["2022-08-10",4300.0,4300.0,4190.0,4260.0,256100],["2022-08-11",4340.0,4550.0,4340.0,4550.0,1232200],["2022-08-12",4800.0,4800.0,4560.0,4660.0,511400],["2022-08-15",4650.0,4700.0,4430.0,4530.0,303800],["2022-08-16",4490.0,4500.0,4360.0,4410.0,499900],["2022-08-17",4320.0,4600.0,4310.0,4350.0,513100],["2022-08-18",4400.0,4400.0,4200.0,4220.0,311200],["2022-08-19",4200.0,4290.0,3950.0,3950.0,400100],["2022-08-22",3860.0,4000.0,3860.0,3950.0,206100],["2022-08-23",3740.0,4000.0,3740.0,4000.0,254700],["2022-08-24",4000.0,4080.0,3980.0,4070.0,274800],["2022-08-25",4200.0,4200.0,4070.0,4080.0,153600],["2022-08-26",4080.0,4150.0,4020.0,4020.0,209100],["2022-08-29",3900.0,4000.0,3750.0,3870.0,259400],["2022-08-30",3880.0,3970.0,3870.0,3890.0,105600],["2022-08-31",3870.0,3950.0,3850.0,3950.0,140600],["2022-09-05",3980.0,4000.0,3900.0,3910.0,125000],["2022-09-06",3910.0,3920.0,3860.0,3910.0,159100],["2022-09-07",3910.0,3960.0,3810.0,3880.0,204100],["2022-09-08",3880.0,3900.0,3820.0,3850.0,94600],["2022-09-09",3850.0,3850.0,3650.0,3830.0,172900],["2022-09-12",3760.0,3830.0,3760.0,3800.0,80900],["2022-09-13",3800.0,3850.0,3750.0,3770.0,57300],["2022-09-14",3700.0,3770.0,3650.0,3770.0,121100],["2022-09-15",3770.0,3770.0,3710.0,3770.0,82500],["2022-09-16",3750.0,3790.0,3700.0,3700.0,55000],["2022-09-19",3700.0,3700.0,3460.0,3470.0,165600],["2022-09-20",3500.0,3600.0,3430.0,3600.0,111500],["2022-09-21",3600.0,3680.0,3450.0,3600.0,71000],["2022-09-22",3590.0,3610.0,3500.0,3600.0,64500],["2022-09-23",3650.0,3680.0,3540.0,3600.0,89900],["2022-09-26",3550.0,3550.0,3350.0,3390.0,98800],["2022-09-27",3360.0,3500.0,3330.0,3330.0,122500],["2022-09-28",3330.0,3400.0,3170.0,3400.0,67000],["2022-09-29",3400.0,3430.0,3180.0,3340.0,80400],["2022-09-30",3150.0,3290.0,3110.0,3250.0,85800],["2022-10-03",3300.0,3300.0,3030.0,3100.0,115100],["2022-10-04",3000.0,3100.0,2890.0,2930.0,140600],["2022-10-05",2930.0,3050.0,2930.0,3020.0,68800],["2022-10-06",3020.0,3020.0,2860.0,2860.0,25900],["2022-10-07",2840.0,2840.0,2660.0,2660.0,162900],["2022-10-10",2640.0,2720.0,2500.0,2720.0,81000],["2022-10-11",2910.0,2910.0,2710.0,2710.0,171300],["2022-10-12",2800.0,2850.0,2600.0,2840.0,61600],["2022-10-13",2840.0,2880.0,2750.0,2770.0,38600],["2022-10-14",2840.0,2870.0,2760.0,2800.0,69900],["2022-10-17",2930.0,2930.0,2770.0,2800.0,35300],["2022-10-18",2800.0,2920.0,2780.0,2830.0,110100],["2022-10-19",2830.0,2830.0,2700.0,2790.0,55100],["2022-10-20",2790.0,2880.0,2700.0,2710.0,30400],["2022-10-21",2710.0,2710.0,2530.0,2530.0,93500],["2022-10-24",2530.0,2700.0,2370.0,2380.0,99600],["2022-10-25",2220.0,2350.0,2220.0,2290.0,317900],["2022-10-26",2220.0,2370.0,2130.0,2130.0,47300],["2022-10-27",2000.0,2270.0,2000.0,2270.0,92500],["2022-10-28",2160.0,2360.0,2160.0,2250.0,142600],["2022-10-31",2250.0,2250.0,2100.0,2180.0,72800],["2022-11-01",2260.0,2260.0,2150.0,2200.0,67700],["2022-11-02",2200.0,2210.0,2100.0,2180.0,107600],["2022-11-03",2170.0,2170.0,2030.0,2090.0,159500],["2022-11-04",2090.0,2090.0,1950.0,1950.0,144200],["2022-11-07",1990.0,2000.0,1820.0,1820.0,179100],["2022-11-08",1720.0,1830.0,1710.0,1760.0,123400],["2022-11-09",1780.0,1800.0,1750.0,1760.0,94700],["2022-11-10",1760.0,1810.0,1640.0,1640.0,145900],["2022-11-11",1660.0,1700.0,1530.0,1530.0,119900],["2022-11-14",1600.0,1600.0,1430.0,1430.0,169000],["2022-11-15",1330.0,1470.0,1330.0,1350.0,135300],["2022-11-16",1330.0,1440.0,1270.0,1440.0,235600],["2022-11-17",1540.0,1540.0,1540.0,1540.0,95000],["2022-11-18",1640.0,1640.0,1640.0,1640.0,160600],["2022-11-21",1750.0,1750.0,1750.0,1750.0,20100],["2022-11-22",1870.0,1870.0,1870.0,1870.0,31100],["2022-11-23",2000.0,2000.0,2000.0,2000.0,95200],["2022-11-24",2140.0,2140.0,1920.0,2130.0,711400],["2022-11-25",2260.0,2260.0,2150.0,2240.0,192000],["2022-11-28",2330.0,2390.0,2330.0,2390.0,316900],["2022-11-29",2550.0,2550.0,2290.0,2550.0,374000],["2022-11-30",2720.0,2720.0,2610.0,2720.0,379200],["2022-12-01",2910.0,2910.0,2900.0,2910.0,203600],["2022-12-02",3110.0,3110.0,3000.0,3110.0,367500],["2022-12-05",3320.0,3320.0,3320.0,3320.0,160800],["2022-12-06",3550.0,3550.0,3320.0,3550.0,1044500],["2022-12-07",3310.0,3540.0,3310.0,3310.0,602400],["2022-12-08",3110.0,3540.0,3110.0,3400.0,354700],["2022-12-09",3520.0,3520.0,3170.0,3170.0,175500],["2022-12-12",3170.0,3390.0,3100.0,3110.0,174600],["2022-12-13",2930.0,3140.0,2930.0,3090.0,94300],["2022-12-14",3130.0,3250.0,3080.0,3120.0,188500],["2022-12-15",3100.0,3200.0,3070.0,3140.0,80600],["2022-12-16",3200.0,3200.0,3090.0,3110.0,95300],["2022-12-19",3140.0,3140.0,3040.0,3040.0,102100],["2022-12-20",2950.0,3020.0,2830.0,2830.0,176200],["2022-12-21",2830.0,2880.0,2640.0,2700.0,128900],["2022-12-22",2670.0,2800.0,2600.0,2770.0,46000],["2022-12-23",2760.0,2760.0,2670.0,2760.0,49900],["2022-12-26",2600.0,2950.0,2600.0,2950.0,150600],["2022-12-27",3150.0,3150.0,3150.0,3150.0,68300],["2022-12-28",3370.0,3370.0,3370.0,3370.0,160000],["2022-12-29",3600.0,3600.0,3320.0,3430.0,528800],["2022-12-30",3450.0,3450.0,3190.0,3220.0,142700],["2023-01-03",3050.0,3290.0,3030.0,3270.0,161400],["2023-01-04",3400.0,3400.0,3050.0,3100.0,122700],["2023-01-05",3020.0,3240.0,3020.0,3060.0,206000],["2023-01-06",3020.0,3200.0,3000.0,3070.0,82200],["2023-01-09",3070.0,3250.0,3050.0,3150.0,118700],["2023-01-10",3200.0,3200.0,3050.0,3140.0,40700],["2023-01-11",3050.0,3160.0,3040.0,3040.0,64000],["2023-01-12",3000.0,3050.0,2880.0,3000.0,31500],["2023-01-13",3140.0,3140.0,2980.0,2980.0,37900],["2023-01-16",2800.0,2980.0,2800.0,2980.0,53000],["2023-01-17",2910.0,3030.0,2910.0,3000.0,47700],["2023-01-18",3000.0,3090.0,2910.0,2980.0,121300],["2023-01-19",3180.0,3180.0,3000.0,3100.0,107800],["2023-01-27",3110.0,3150.0,3060.0,3100.0,55800],["2023-01-30",3100.0,3300.0,3080.0,3240.0,187700],["2023-01-31",3250.0,3250.0,3060.0,3150.0,165600],["2023-02-01",3150.0,3240.0,3060.0,3070.0,145700],["2023-02-02",3080.0,3080.0,2910.0,3000.0,116100],["2023-02-03",2930.0,3170.0,2850.0,2850.0,165400],["2023-02-06",2660.0,2670.0,2660.0,2660.0,532200],["2023-02-07",2480.0,2480.0,2480.0,2480.0,283800],["2023-02-08",2310.0,2310.0,2310.0,2310.0,150800],["2023-02-09",2150.0,2470.0,2150.0,2470.0,863300],["2023-02-10",2640.0,2640.0,2570.0,2640.0,561700],["2023-02-13",2460.0,2590.0,2460.0,2460.0,305100],["2023-02-14",2290.0,2290.0,2290.0,2290.0,212600],["2023-02-15",2130.0,2450.0,2130.0,2220.0,528000],["2023-02-16",2220.0,2300.0,2070.0,2140.0,466700],["2023-02-17",2140.0,2280.0,2110.0,2280.0,126700],["2023-02-20",2430.0,2430.0,2140.0,2350.0,362400],["2023-02-21",2380.0,2400.0,2290.0,2290.0,232100],["2023-02-22",2280.0,2340.0,2250.0,2250.0,245200],["2023-02-23",2260.0,2290.0,2200.0,2250.0,63900],["2023-02-24",2300.0,2300.0,2200.0,2270.0,109200],["2023-02-27",2270.0,2270.0,2150.0,2150.0,149300],["2023-02-28",2120.0,2300.0,2100.0,2170.0,95800],["2023-03-01",2150.0,2200.0,2130.0,2150.0,64700],["2023-03-02",2200.0,2220.0,2150.0,2220.0,92700],["2023-03-03",2250.0,2290.0,2170.0,2230.0,92300],["2023-03-06",2230.0,2320.0,2230.0,2230.0,92300],["2023-03-07",2300.0,2300.0,2220.0,2220.0,48000],["2023-03-08",2280.0,2280.0,2190.0,2200.0,71100],["2023-03-09",2190.0,2290.0,2180.0,2200.0,124700],["2023-03-10",2200.0,2200.0,2170.0,2190.0,48700],["2023-03-13",2200.0,2200.0,2150.0,2170.0,50800],["2023-03-14",2160.0,2190.0,2160.0,2160.0,54300],["2023-03-15",2290.0,2290.0,2180.0,2180.0,90600],["2023-03-16",2180.0,2230.0,2100.0,2190.0,44900],["2023-03-17",2190.0,2240.0,2120.0,2150.0,23500],["2023-03-20",2130.0,2160.0,2110.0,2140.0,68700],["2023-03-21",2140.0,2190.0,2130.0,2130.0,18600],["2023-03-22",2130.0,2180.0,2100.0,2140.0,86800],["2023-03-23",2140.0,2200.0,2080.0,2140.0,51600],["2023-03-24",2140.0,2170.0,2100.0,2140.0,63200],["2023-03-27",2140.0,2160.0,2100.0,2100.0,89700],["2023-03-28",2100.0,2120.0,2090.0,2110.0,80600],["2023-03-29",2120.0,2140.0,2060.0,2080.0,103400],["2023-03-30",2000.0,2100.0,2000.0,2090.0,35400],["2023-03-31",2100.0,2110.0,2000.0,2000.0,117900],["2023-04-03",2100.0,2120.0,2100.0,2110.0,127100],["2023-04-04",2110.0,2160.0,2090.0,2110.0,64100],["2023-04-05",2100.0,2180.0,2100.0,2180.0,89000],["2023-04-06",2220.0,2310.0,2180.0,2270.0,200600],["2023-04-07",2300.0,2300.0,2190.0,2190.0,78800],["2023-04-10",2190.0,2190.0,2100.0,2160.0,352100],["2023-04-11",2200.0,2200.0,2050.0,2160.0,60300],["2023-04-12",2190.0,2200.0,2110.0,2110.0,106300],["2023-04-13",2110.0,2160.0,2080.0,2080.0,108700],["2023-04-14",1940.0,2010.0,1940.0,1940.0,1304000],["2023-04-17",1850.0,1950.0,1840.0,1900.0,239500],["2023-04-18",1900.0,2000.0,1830.0,1870.0,197900],["2023-04-19",1850.0,1860.0,1800.0,1800.0,296100],["2023-04-20",1790.0,1840.0,1790.0,1830.0,82300],["2023-04-21",1800.0,1850.0,1800.0,1830.0,138900],["2023-04-24",1800.0,1830.0,1800.0,1800.0,78700],["2023-04-25",1800.0,1820.0,1750.0,1800.0,106300],["2023-04-26",1790.0,1790.0,1730.0,1730.0,53100],["2023-04-27",1730.0,1750.0,1670.0,1670.0,190800],["2023-04-28",1610.0,1780.0,1610.0,1780.0,437700],["2023-05-04",1800.0,1800.0,1700.0,1780.0,112200],["2023-05-05",1790.0,1800.0,1690.0,1690.0,242400],["2023-05-08",1680.0,1800.0,1680.0,1800.0,212800],["2023-05-09",1890.0,1920.0,1890.0,1920.0,444500],["2023-05-10",2050.0,2050.0,2000.0,2050.0,577900],["2023-05-11",1980.0,2050.0,1960.0,1960.0,527300],["2023-05-23",2100.0,2400.0,1900.0,2300.0,876500],["2023-05-24",2300.0,2500.0,2200.0,2500.0,317500],["2023-05-25",2800.0,2800.0,2600.0,2800.0,407500],["2023-05-26",2800.0,3200.0,2600.0,2800.0,836600],["2023-05-29",2900.0,3200.0,2900.0,3100.0,418500],["2023-05-30",3000.0,3100.0,2700.0,2800.0,635900],["2023-05-31",2600.0,3000.0,2600.0,3000.0,463400],["2023-06-01",2900.0,3200.0,2900.0,3000.0,458700],["2023-06-02",3100.0,3200.0,2800.0,3000.0,398900],["2023-06-05",3000.0,3100.0,2800.0,3000.0,554400],["2023-06-06",3000.0,3200.0,3000.0,3200.0,440500],["2023-06-07",3300.0,3500.0,3300.0,3500.0,414300],["2023-06-08",3400.0,3500.0,3300.0,3300.0,563100],["2023-06-09",3400.0,3500.0,3200.0,3300.0,186000],["2023-06-12",3300.0,3600.0,3300.0,3500.0,329500],["2023-06-13",3500.0,3600.0,3400.0,3600.0,335500],["2023-06-14",3600.0,3700.0,3400.0,3400.0,303000],["2023-06-15",3400.0,3500.0,3100.0,3300.0,353300],["2023-06-16",3300.0,3400.0,3100.0,3100.0,173500],["2023-06-19",3200.0,3400.0,3000.0,3100.0,264200],["2023-06-20",3100.0,3400.0,3000.0,3400.0,159100],["2023-06-21",3400.0,3400.0,3100.0,3200.0,110400],["2023-06-22",3300.0,3300.0,3100.0,3300.0,164700],["2023-06-23",3200.0,3300.0,3100.0,3200.0,83800],["2023-06-26",3200.0,3400.0,3100.0,3400.0,319800],["2023-06-27",3300.0,3300.0,3200.0,3200.0,26800],["2023-06-28",3300.0,3300.0,3200.0,3200.0,90400],["2023-06-29",3200.0,3300.0,3100.0,3200.0,46900],["2023-06-30",3200.0,3200.0,3000.0,3100.0,67200],["2023-07-03",3100.0,3200.0,3000.0,3100.0,27600],["2023-07-04",3100.0,3200.0,3100.0,3200.0,31500],["2023-07-05",3100.0,3200.0,3000.0,3200.0,54000],["2023-07-06",3100.0,3200.0,3000.0,3100.0,33900],["2023-07-07",3000.0,3200.0,3000.0,3200.0,185100],["2023-07-10",3100.0,3200.0,2900.0,3100.0,101200],["2023-07-11",3100.0,3200.0,2900.0,3100.0,136600],["2023-07-12",3100.0,3100.0,2900.0,3000.0,75800],["2023-07-13",3000.0,3100.0,3000.0,3100.0,34500],["2023-07-14",3100.0,3100.0,3000.0,3100.0,81100],["2023-07-17",3100.0,3200.0,3100.0,3200.0,102600],["2023-07-18",3200.0,3200.0,3000.0,3100.0,149400],["2023-07-19",3100.0,3100.0,3000.0,3100.0,58100],["2023-07-20",3100.0,3100.0,3000.0,3100.0,33300],["2023-07-21",3100.0,3100.0,3000.0,3100.0,122400],["2023-07-24",3100.0,3200.0,3000.0,3100.0,145000],["2023-07-25",3100.0,3200.0,3000.0,3100.0,136100],["2023-07-26",3100.0,3100.0,3000.0,3000.0,88400],["2023-07-27",3000.0,3100.0,2900.0,3100.0,117200],["2023-07-28",3000.0,3100.0,2900.0,3100.0,167600],["2023-07-31",3100.0,3100.0,3000.0,3100.0,30500],["2023-08-01",3100.0,3100.0,2900.0,3000.0,275300],["2023-08-02",3100.0,3100.0,3000.0,3000.0,73500],["2023-08-03",3000.0,3000.0,2900.0,3000.0,68000],["2023-08-04",3000.0,3000.0,2900.0,3000.0,151000],["2023-08-07",3000.0,3100.0,3000.0,3000.0,124300],["2023-08-08",3000.0,3400.0,3000.0,3400.0,1361000],["2023-08-09",3400.0,3700.0,3300.0,3600.0,536700],["2023-08-10",3600.0,3600.0,3200.0,3300.0,367300],["2023-08-11",3300.0,3400.0,3100.0,3400.0,292400],["2023-08-14",3400.0,3400.0,3200.0,3400.0,257300],["2023-08-15",3300.0,3500.0,3300.0,3400.0,144400],["2023-08-16",3400.0,3400.0,3200.0,3200.0,368100],["2023-08-17",3200.0,3300.0,3100.0,3200.0,202300],["2023-08-18",3100.0,3200.0,2800.0,3000.0,363600],["2023-08-21",3000.0,3100.0,2900.0,3000.0,143700],["2023-08-22",2900.0,3000.0,2800.0,3000.0,48800],["2023-08-23",3000.0,3000.0,2900.0,2900.0,99900],["2023-08-24",2900.0,3000.0,2900.0,3000.0,101700],["2023-08-25",2900.0,3000.0,2800.0,2900.0,95600],["2023-08-28",2800.0,3000.0,2800.0,2800.0,269100],["2023-08-29",2900.0,3000.0,2800.0,2900.0,154200],["2023-08-30",3000.0,3000.0,2800.0,2900.0,123500],["2023-08-31",2900.0,2900.0,2800.0,2900.0,95400],["2023-09-05",2900.0,3000.0,2900.0,3000.0,131400],["2023-09-06",3000.0,3000.0,2900.0,3000.0,101300],["2023-09-07",3000.0,3000.0,2900.0,3000.0,90000],["2023-09-08",3000.0,3000.0,2900.0,2900.0,328900],["2023-09-11",3000.0,3000.0,2900.0,2900.0,1106200],["2023-09-12",2900.0,2900.0,2700.0,2800.0,308800],["2023-09-13",2800.0,2900.0,2700.0,2800.0,119300],["2023-09-14",2800.0,2800.0,2700.0,2700.0,197800],["2023-09-15",2700.0,2800.0,2500.0,2700.0,266700],["2023-09-18",2700.0,2900.0,2700.0,2800.0,141100],["2023-09-19",2800.0,2800.0,2700.0,2700.0,103500],["2023-09-20",2700.0,2800.0,2700.0,2800.0,36300],["2023-09-21",2800.0,2800.0,2700.0,2700.0,73000],["2023-09-22",2700.0,2800.0,2600.0,2700.0,121000],["2023-09-25",2700.0,2700.0,2600.0,2600.0,81200],["2023-09-26",2600.0,2700.0,2400.0,2600.0,136700],["2023-09-27",2500.0,2500.0,2300.0,2500.0,75200],["2023-09-28",2400.0,2700.0,2400.0,2600.0,63400],["2023-09-29",2700.0,2700.0,2600.0,2600.0,49200],["2023-10-02",2600.0,2700.0,2600.0,2600.0,46700],["2023-10-03",2700.0,2700.0,2500.0,2600.0,71800],["2023-10-04",2500.0,2600.0,2400.0,2500.0,53700],["2023-10-05",2600.0,2600.0,2500.0,2500.0,62900],["2023-10-06",2500.0,2600.0,2400.0,2500.0,48700],["2023-10-09",2500.0,2700.0,2500.0,2600.0,79100],["2023-10-10",2600.0,2700.0,2600.0,2700.0,90600],["2023-10-11",2700.0,2700.0,2600.0,2700.0,35600],["2023-10-12",2700.0,2800.0,2600.0,2800.0,107100],["2023-10-13",2700.0,2700.0,2600.0,2700.0,44700],["2023-10-16",2700.0,2700.0,2500.0,2700.0,153400],["2023-10-17",2600.0,2700.0,2500.0,2600.0,31300],["2023-10-18",2600.0,2600.0,2400.0,2500.0,156100],["2023-10-19",2500.0,2600.0,2400.0,2400.0,59900],["2023-10-20",2500.0,2500.0,2400.0,2500.0,33600],["2023-10-23",2500.0,2600.0,2400.0,2500.0,43600],["2023-10-24",2400.0,2500.0,2400.0,2500.0,75100],["2023-10-25",2500.0,2500.0,2400.0,2400.0,20100],["2023-10-26",2400.0,2400.0,2100.0,2200.0,79600],["2023-10-27",2300.0,2300.0,2200.0,2300.0,41400],["2023-10-30",2200.0,2300.0,2200.0,2200.0,20100],["2023-10-31",2200.0,2300.0,2100.0,2100.0,50200],["2023-11-01",2200.0,2200.0,2000.0,2100.0,91900],["2023-11-02",2200.0,2400.0,2100.0,2400.0,309400],["2023-11-03",2400.0,2400.0,2200.0,2400.0,147500],["2023-11-06",2300.0,2600.0,2300.0,2500.0,88400],["2023-11-07",2300.0,2500.0,2300.0,2400.0,78700],["2023-11-08",2500.0,2600.0,2400.0,2600.0,53300],["2023-11-09",2500.0,2600.0,2400.0,2500.0,112700],["2023-11-10",2500.0,2600.0,2400.0,2500.0,44900],["2023-11-13",2400.0,2500.0,2300.0,2500.0,62300],["2023-11-14",2500.0,2500.0,2400.0,2500.0,102300],["2023-11-15",2500.0,2500.0,2200.0,2400.0,374200],["2023-11-16",2200.0,2400.0,2200.0,2400.0,106600],["2023-11-17",2400.0,2500.0,2200.0,2400.0,332500],["2023-11-20",2300.0,2400.0,2200.0,2400.0,77700],["2023-11-21",2300.0,2400.0,2200.0,2300.0,71300],["2023-11-22",2400.0,2400.0,2300.0,2400.0,80900],["2023-11-23",2400.0,2400.0,2300.0,2300.0,57700],["2023-11-24",2200.0,2300.0,2200.0,2300.0,82700],["2023-11-27",2200.0,2400.0,2200.0,2300.0,21900],["2023-11-28",2400.0,2400.0,2200.0,2300.0,52900],["2023-11-29",2200.0,2300.0,2200.0,2300.0,18000],["2023-11-30",2200.0,2300.0,2200.0,2200.0,285700],["2023-12-01",2200.0,2300.0,2100.0,2200.0,39000],["2023-12-04",2200.0,2300.0,2200.0,2300.0,135100],["2023-12-05",2200.0,2300.0,2200.0,2200.0,30500],["2023-12-06",2300.0,2300.0,2100.0,2200.0,126800],["2023-12-07",2200.0,2300.0,2200.0,2200.0,71800],["2023-12-08",2200.0,2200.0,2100.0,2100.0,151100],["2023-12-11",2100.0,2200.0,2100.0,2200.0,70200],["2023-12-12",2200.0,2300.0,2200.0,2200.0,28900],["2023-12-13",2200.0,2200.0,2100.0,2200.0,53100],["2023-12-14",2200.0,2200.0,2100.0,2100.0,24300],["2023-12-15",2200.0,2300.0,2100.0,2100.0,86000],["2023-12-18",2200.0,2300.0,2100.0,2200.0,140200],["2023-12-19",2100.0,2200.0,2100.0,2200.0,78500],["2023-12-20",2200.0,2300.0,2200.0,2200.0,38900],["2023-12-21",2300.0,2300.0,2200.0,2200.0,44600],["2023-12-22",2200.0,2300.0,2100.0,2200.0,34700],["2023-12-25",2200.0,2200.0,2100.0,2200.0,36000],["2023-12-26",2200.0,2200.0,2200.0,2200.0,13500],["2023-12-27",2100.0,2200.0,2100.0,2200.0,13400],["2023-12-28",2200.0,2200.0,2100.0,2100.0,112700],["2023-12-29",2100.0,2200.0,2100.0,2100.0,25400],["2024-01-02",2100.0,2200.0,2100.0,2200.0,19600],["2024-01-03",2100.0,2200.0,2100.0,2200.0,68300],["2024-01-04",2200.0,2200.0,2100.0,2100.0,64900],["2024-01-05",2200.0,2200.0,2100.0,2100.0,66800],["2024-01-08",2200.0,2200.0,2100.0,2200.0,140000],["2024-01-09",2200.0,2200.0,2100.0,2200.0,68700],["2024-01-10",2300.0,2300.0,2200.0,2300.0,77500],["2024-01-11",2200.0,2300.0,2200.0,2300.0,47900],["2024-01-12",2200.0,2300.0,2200.0,2200.0,101200],["2024-01-15",2200.0,2300.0,2100.0,2100.0,90600],["2024-01-16",2100.0,2200.0,2100.0,2200.0,27200],["2024-01-17",2200.0,2300.0,2100.0,2200.0,58800],["2024-01-18",2200.0,2300.0,2200.0,2200.0,6200],["2024-01-19",2200.0,2200.0,2100.0,2100.0,18500],["2024-01-22",2200.0,2300.0,2100.0,2200.0,59300],["2024-01-23",2300.0,2400.0,2200.0,2400.0,187400],["2024-01-24",2300.0,2600.0,2300.0,2600.0,512600],["2024-01-25",2800.0,2900.0,2500.0,2600.0,310300],["2024-01-26",2500.0,2600.0,2400.0,2500.0,333400],["2024-01-29",2400.0,2600.0,2400.0,2500.0,63200],["2024-01-30",2400.0,2500.0,2300.0,2400.0,71000],["2024-01-31",2400.0,2400.0,2300.0,2300.0,84300],["2024-02-01",2400.0,2500.0,2300.0,2400.0,76900],["2024-02-02",2400.0,2500.0,2300.0,2400.0,31700],["2024-02-05",2400.0,2500.0,2400.0,2400.0,50400],["2024-02-06",2400.0,2400.0,2300.0,2300.0,47600],["2024-02-07",2300.0,2400.0,2300.0,2300.0,30700],["2024-02-15",2300.0,2500.0,2300.0,2400.0,29700],["2024-02-16",2500.0,2700.0,2500.0,2700.0,204700],["2024-02-19",2700.0,2800.0,2600.0,2600.0,185300],["2024-02-20",2700.0,2700.0,2500.0,2600.0,91800],["2024-02-21",2600.0,2600.0,2500.0,2500.0,162100],["2024-02-22",2500.0,2800.0,2500.0,2700.0,158600],["2024-02-23",2700.0,2800.0,2600.0,2700.0,209500],["2024-02-26",2700.0,2800.0,2600.0,2700.0,94300],["2024-02-27",2700.0,2700.0,2500.0,2700.0,214600],["2024-02-28",2700.0,2700.0,2600.0,2700.0,233500],["2024-02-29",2600.0,2800.0,2600.0,2700.0,79900],["2024-03-01",2700.0,2800.0,2600.0,2700.0,186800],["2024-03-04",2700.0,2800.0,2700.0,2700.0,244800],["2024-03-05",2700.0,2800.0,2600.0,2700.0,280400],["2024-03-06",2700.0,2800.0,2600.0,2700.0,123800],["2024-03-07",2700.0,2800.0,2600.0,2700.0,95200],["2024-03-08",2600.0,2700.0,2600.0,2700.0,81400],["2024-03-11",2600.0,2900.0,2600.0,2900.0,697700],["2024-03-12",2900.0,3300.0,2900.0,3300.0,736800],["2024-03-13",3600.0,3700.0,3300.0,3300.0,1501800],["2024-03-14",3400.0,3400.0,3000.0,3200.0,584300],["2024-03-15",3100.0,3200.0,2900.0,3000.0,446400],["2024-03-18",3000.0,3100.0,2900.0,2900.0,332500],["2024-03-19",2900.0,3000.0,2800.0,2800.0,274300],["2024-03-20",2900.0,2900.0,2700.0,2900.0,446700],["2024-03-21",2900.0,3200.0,2900.0,3200.0,702400],["2024-03-22",3200.0,3300.0,3000.0,3000.0,219200],["2024-03-25",3000.0,3100.0,2900.0,2900.0,238000],["2024-03-26",3000.0,3000.0,2900.0,3000.0,99000],["2024-03-27",3000.0,3100.0,3000.0,3000.0,205400],["2024-03-28",3000.0,3000.0,2900.0,3000.0,142200],["2024-03-29",2900.0,3000.0,2900.0,3000.0,162800],["2024-04-01",2900.0,2900.0,2800.0,2900.0,121700],["2024-04-02",2900.0,3000.0,2800.0,2900.0,134500],["2024-04-03",2900.0,3000.0,2800.0,2900.0,112500],["2024-04-04",2800.0,2900.0,2800.0,2900.0,95200],["2024-04-05",2900.0,2900.0,2600.0,2700.0,369900],["2024-04-08",2700.0,2700.0,2600.0,2600.0,109300],["2024-04-09",2600.0,2700.0,2500.0,2700.0,96800],["2024-04-10",2600.0,2800.0,2600.0,2700.0,84200],["2024-04-11",2700.0,2700.0,2600.0,2700.0,47900],["2024-04-12",2700.0,2700.0,2500.0,2700.0,140300],["2024-04-15",2600.0,2700.0,2500.0,2500.0,133900],["2024-04-16",2500.0,2600.0,2400.0,2600.0,113900],["2024-04-17",2500.0,2500.0,2400.0,2400.0,16000],["2024-04-19",2400.0,2500.0,2300.0,2500.0,109900],["2024-04-22",2500.0,2600.0,2400.0,2500.0,76200],["2024-04-23",2500.0,2500.0,2400.0,2500.0,95500],["2024-04-24",2400.0,2600.0,2400.0,2500.0,104400],["2024-04-25",2500.0,2600.0,2500.0,2500.0,58300],["2024-04-26",2500.0,2600.0,2400.0,2400.0,49000],["2024-05-02",2500.0,2500.0,2400.0,2500.0,62500],["2024-05-03",2400.0,2500.0,2400.0,2500.0,36900],["2024-05-06",2400.0,2600.0,2400.0,2600.0,145600],["2024-05-07",2500.0,2600.0,2500.0,2600.0,111900],["2024-05-08",2700.0,2700.0,2500.0,2700.0,125700],["2024-05-09",2700.0,2700.0,2600.0,2600.0,49400],["2024-05-10",2600.0,2600.0,2500.0,2600.0,73400],["2024-05-13",2600.0,2800.0,2600.0,2800.0,166800],["2024-05-14",2700.0,3100.0,2700.0,3100.0,558000],["2024-05-15",3200.0,3300.0,2800.0,2900.0,533600],["2024-05-16",3000.0,3000.0,2800.0,2900.0,344200],["2024-05-17",2900.0,3000.0,2800.0,2900.0,222700],["2024-05-20",2900.0,3000.0,2700.0,2900.0,724800],["2024-05-21",2900.0,3100.0,2800.0,3000.0,671700],["2024-05-22",3000.0,3100.0,2900.0,3000.0,288400],["2024-05-23",3000.0,3100.0,2900.0,3000.0,463900],["2024-05-24",2900.0,3000.0,2800.0,3000.0,270000],["2024-05-27",2900.0,3100.0,2900.0,3000.0,379200],["2024-05-28",2900.0,3000.0,2900.0,3000.0,150500],["2024-05-29",3000.0,3100.0,2900.0,3000.0,245400],["2024-05-30",3000.0,3000.0,2800.0,3000.0,219300],["2024-05-31",2900.0,3000.0,2800.0,2900.0,54000],["2024-06-03",2900.0,3000.0,2800.0,2900.0,190600],["2024-06-04",2900.0,3000.0,2800.0,2900.0,129700],["2024-06-05",2900.0,3000.0,2800.0,2900.0,283000],["2024-06-06",2900.0,3000.0,2900.0,3000.0,167700],["2024-06-07",2900.0,3000.0,2800.0,2900.0,77400],["2024-06-10",2800.0,2900.0,2700.0,2800.0,282100],["2024-06-11",2800.0,3000.0,2800.0,2900.0,170500],["2024-06-12",2900.0,2900.0,2800.0,2800.0,59600],["2024-06-13",2800.0,2900.0,2800.0,2900.0,48600],["2024-06-14",2800.0,2900.0,2800.0,2800.0,121200],["2024-06-17",2800.0,2900.0,2700.0,2800.0,263600],["2024-06-18",2800.0,2900.0,2700.0,2800.0,145500],["2024-06-19",2700.0,2800.0,2700.0,2800.0,34200],["2024-06-20",2800.0,2800.0,2600.0,2700.0,200000],["2024-06-21",2700.0,2800.0,2600.0,2700.0,129700],["2024-06-24",2700.0,2800.0,2600.0,2700.0,53700],["2024-06-25",2700.0,2700.0,2700.0,2700.0,91200],["2024-06-26",2700.0,2800.0,2600.0,2700.0,59700],["2024-06-27",2700.0,2800.0,2600.0,2700.0,112900],["2024-06-28",2700.0,2700.0,2500.0,2500.0,140800],["2024-07-01",2600.0,2700.0,2500.0,2600.0,177500],["2024-07-02",2600.0,2700.0,2600.0,2600.0,65400],["2024-07-03",2700.0,2700.0,2500.0,2600.0,30400],["2024-07-04",2600.0,2700.0,2500.0,2600.0,48700],["2024-07-05",2500.0,2600.0,2500.0,2600.0,108400],["2024-07-08",2500.0,2700.0,2500.0,2600.0,110600],["2024-07-09",2600.0,2600.0,2500.0,2600.0,57900],["2024-07-10",2600.0,2700.0,2500.0,2600.0,160700],["2024-07-11",2600.0,2700.0,2500.0,2700.0,31600],["2024-07-12",2600.0,2700.0,2500.0,2700.0,39600],["2024-07-15",2600.0,2700.0,2600.0,2600.0,53600],["2024-07-16",2600.0,2700.0,2500.0,2500.0,134700],["2024-07-17",2600.0,2600.0,2500.0,2500.0,238300],["2024-07-18",2600.0,2600.0,2500.0,2600.0,34400],["2024-07-19",2500.0,2600.0,2500.0,2500.0,103600],["2024-07-22",2500.0,2500.0,2400.0,2400.0,116000],["2024-07-23",2400.0,2400.0,2300.0,2400.0,222400],["2024-07-24",2300.0,2400.0,2200.0,2400.0,97500],["2024-07-25",2300.0,2300.0,2200.0,2300.0,67700],["2024-07-26",2200.0,2300.0,2200.0,2300.0,15300],["2024-07-29",2300.0,2400.0,2300.0,2300.0,77700],["2024-07-30",2300.0,2400.0,2200.0,2300.0,62000],["2024-07-31",2300.0,2300.0,2200.0,2300.0,40900],["2024-08-01",2300.0,2300.0,2200.0,2200.0,53800],["2024-08-02",2200.0,2200.0,2100.0,2200.0,178500],["2024-08-05",2200.0,2200.0,2100.0,2100.0,158700],["2024-08-06",2100.0,2200.0,2100.0,2200.0,21500],["2024-08-07",2200.0,2300.0,2100.0,2200.0,105400],["2024-08-08",2200.0,2200.0,2100.0,2200.0,87600],["2024-08-09",2100.0,2200.0,2100.0,2200.0,82700],["2024-08-12",2200.0,2200.0,2200.0,2200.0,5900],["2024-08-13",2200.0,2200.0,2100.0,2100.0,118400],["2024-08-14",2100.0,2200.0,2100.0,2100.0,33400],["2024-08-15",2100.0,2200.0,2000.0,2100.0,48200],["2024-08-16",2100.0,2200.0,2100.0,2200.0,69900],["2024-08-19",2200.0,2200.0,2100.0,2100.0,39500],["2024-08-20",2100.0,2200.0,2100.0,2200.0,217200],["2024-08-21",2100.0,2200.0,2100.0,2100.0,40000],["2024-08-22",2100.0,2200.0,2000.0,2100.0,106400],["2024-08-23",2100.0,2200.0,2000.0,2000.0,32000],["2024-08-26",2100.0,2200.0,2000.0,2000.0,64700],["2024-08-27",2000.0,2200.0,2000.0,2100.0,30800],["2024-08-28",2100.0,2200.0,2000.0,2000.0,47300],["2024-08-29",2100.0,2100.0,2000.0,2100.0,19800],["2024-08-30",2000.0,2100.0,2000.0,2100.0,64000],["2024-09-04",2100.0,2100.0,2000.0,2100.0,47400],["2024-09-05",2100.0,2100.0,2000.0,2100.0,203000],["2024-09-06",2000.0,2100.0,1900.0,2100.0,31600],["2024-09-09",2100.0,2100.0,2000.0,2100.0,33500],["2024-09-10",2100.0,2100.0,1900.0,2000.0,51800],["2024-09-11",2000.0,2100.0,1900.0,2000.0,59300],["2024-09-12",1900.0,2100.0,1900.0,2100.0,47000],["2024-09-13",2100.0,2100.0,1900.0,2000.0,15300],["2024-09-16",2000.0,2200.0,2000.0,2200.0,299900],["2024-09-17",2100.0,2300.0,2100.0,2300.0,117900],["2024-09-18",2200.0,2400.0,2200.0,2300.0,124800],["2024-09-19",2200.0,2300.0,2100.0,2300.0,203600],["2024-09-20",2300.0,2300.0,2100.0,2200.0,42600],["2024-09-23",2200.0,2400.0,2200.0,2300.0,276700],["2024-09-24",2300.0,2400.0,2200.0,2300.0,71900],["2024-09-25",2300.0,2400.0,2200.0,2200.0,230300],["2024-09-26",2200.0,2300.0,2100.0,2300.0,136900],["2024-09-27",2200.0,2300.0,2100.0,2100.0,270600],["2024-09-30",2200.0,2200.0,2000.0,2100.0,65500],["2024-10-01",2100.0,2200.0,2000.0,2100.0,132800],["2024-10-02",2200.0,2200.0,2100.0,2100.0,39300],["2024-10-03",2200.0,2200.0,2100.0,2100.0,43500],["2024-10-04",2200.0,2200.0,2000.0,2000.0,432700],["2024-10-07",2000.0,2100.0,1900.0,2100.0,47500],["2024-10-08",2000.0,2100.0,1900.0,2000.0,95100],["2024-10-09",2000.0,2000.0,1900.0,2000.0,44000],["2024-10-10",1900.0,2000.0,1900.0,2000.0,113200],["2024-10-11",1900.0,2000.0,1900.0,2000.0,10800],["2024-10-14",1900.0,2000.0,1900.0,2000.0,102900],["2024-10-15",1900.0,1900.0,1800.0,1900.0,152700],["2024-10-16",1900.0,2000.0,1900.0,1900.0,13600],["2024-10-17",1900.0,2000.0,1900.0,1900.0,16300],["2024-10-18",2000.0,2000.0,1900.0,1900.0,50800],["2024-10-21",2000.0,2000.0,1800.0,1900.0,38300],["2024-10-22",1900.0,1900.0,1800.0,1800.0,8200],["2024-10-23",1900.0,1900.0,1900.0,1900.0,9800],["2024-10-24",1900.0,1900.0,1800.0,1800.0,26500],["2024-10-25",1800.0,1900.0,1800.0,1900.0,20300],["2024-10-28",1900.0,2000.0,1800.0,1900.0,83000],["2024-10-29",1900.0,2000.0,1900.0,2000.0,15300],["2024-10-30",1900.0,2000.0,1900.0,1900.0,98200],["2024-10-31",1900.0,1900.0,1800.0,1900.0,47300],["2024-11-01",1900.0,1900.0,1800.0,1900.0,18500],["2024-11-04",1900.0,2000.0,1800.0,1900.0,25300],["2024-11-05",1800.0,1900.0,1800.0,1900.0,8200],["2024-11-06",1900.0,1900.0,1800.0,1900.0,27700],["2024-11-07",1900.0,2000.0,1900.0,2000.0,150400],["2024-11-08",2000.0,2000.0,1900.0,1900.0,112400],["2024-11-11",1900.0,1900.0,1800.0,1800.0,117100],["2024-11-12",1900.0,1900.0,1800.0,1800.0,25000],["2024-11-13",1900.0,1900.0,1800.0,1900.0,9100],["2024-11-14",1900.0,1900.0,1800.0,1800.0,72200],["2024-11-15",1900.0,1900.0,1800.0,1800.0,55400],["2024-11-18",1800.0,1900.0,1800.0,1900.0,57400],["2024-11-19",1800.0,1900.0,1700.0,1800.0,31800],["2024-11-20",1800.0,1800.0,1700.0,1800.0,38800],["2024-11-21",1800.0,1900.0,1700.0,1900.0,29400],["2024-11-22",1900.0,1900.0,1700.0,1800.0,30600],["2024-11-25",1800.0,1800.0,1700.0,1800.0,64600],["2024-11-26",1800.0,1800.0,1700.0,1800.0,72300],["2024-11-27",1800.0,1800.0,1700.0,1800.0,50100],["2024-11-28",1800.0,1900.0,1700.0,1800.0,43800],["2024-11-29",1800.0,1800.0,1700.0,1800.0,27700],["2024-12-02",1700.0,1800.0,1700.0,1800.0,3400],["2024-12-03",1800.0,1800.0,1700.0,1800.0,15700],["2024-12-04",1700.0,1900.0,1700.0,1800.0,93300],["2024-12-05",1800.0,1900.0,1800.0,1900.0,8300],["2024-12-06",1900.0,1900.0,1800.0,1800.0,44600],["2024-12-09",1700.0,1900.0,1700.0,1800.0,43600],["2024-12-10",1800.0,1800.0,1700.0,1800.0,40200],["2024-12-11",1800.0,1800.0,1700.0,1800.0,86700],["2024-12-12",1700.0,1800.0,1700.0,1800.0,152500],["2024-12-13",1800.0,1800.0,1700.0,1800.0,40900],["2024-12-16",1800.0,1800.0,1700.0,1700.0,5000],["2024-12-17",1800.0,1800.0,1700.0,1800.0,1400],["2024-12-18",1700.0,1800.0,1700.0,1700.0,8000],["2024-12-19",1800.0,1800.0,1700.0,1700.0,11000],["2024-12-20",1800.0,1800.0,1700.0,1700.0,160300],["2024-12-23",1600.0,1800.0,1600.0,1700.0,35700],["2024-12-24",1700.0,1800.0,1700.0,1700.0,39100],["2024-12-25",1700.0,1800.0,1600.0,1800.0,100200],["2024-12-26",1800.0,1800.0,1700.0,1800.0,16300],["2024-12-27",1700.0,1800.0,1700.0,1700.0,74800],["2024-12-30",1700.0,1900.0,1700.0,1900.0,435000],["2024-12-31",1900.0,2000.0,1800.0,1900.0,73100],["2025-01-02",1900.0,2100.0,1900.0,1900.0,265000],["2025-01-03",1900.0,2000.0,1900.0,1900.0,116200],["2025-01-06",1900.0,1900.0,1800.0,1900.0,98900],["2025-01-07",1800.0,1900.0,1700.0,1700.0,72100],["2025-01-08",1800.0,1800.0,1700.0,1800.0,169400],["2025-01-09",1800.0,1900.0,1700.0,1800.0,51300],["2025-01-10",1900.0,1900.0,1700.0,1700.0,22100],["2025-01-13",1800.0,1800.0,1700.0,1800.0,4400],["2025-01-14",1700.0,1800.0,1700.0,1700.0,73100],["2025-01-15",1700.0,1800.0,1700.0,1700.0,16900],["2025-01-16",1700.0,1800.0,1700.0,1800.0,31100],["2025-01-17",1800.0,1800.0,1700.0,1700.0,27000],["2025-01-20",1700.0,1900.0,1700.0,1900.0,142900],["2025-01-21",1800.0,1900.0,1700.0,1700.0,23300],["2025-01-22",1800.0,1800.0,1700.0,1800.0,32500],["2025-01-23",1800.0,1900.0,1700.0,1700.0,88700],["2025-01-24",1800.0,1800.0,1700.0,1800.0,74200],["2025-02-03",1800.0,1900.0,1800.0,1800.0,49900],["2025-02-04",1900.0,1900.0,1800.0,1900.0,39100],["2025-02-05",1800.0,1900.0,1800.0,1800.0,99900],["2025-02-06",1900.0,1900.0,1800.0,1800.0,42400],["2025-02-07",1900.0,2000.0,1800.0,2000.0,217100],["2025-02-10",2000.0,2000.0,1900.0,1900.0,78300],["2025-02-11",1800.0,2000.0,1800.0,2000.0,111100],["2025-02-12",2000.0,2000.0,1900.0,1900.0,32900],["2025-02-13",2000.0,2000.0,1800.0,1900.0,61800],["2025-02-14",1900.0,2000.0,1900.0,1900.0,119900],["2025-02-17",1900.0,2000.0,1800.0,2000.0,132000],["2025-02-18",2000.0,2100.0,2000.0,2000.0,317000],["2025-02-19",2100.0,2300.0,2100.0,2300.0,486800],["2025-02-20",2500.0,2500.0,2300.0,2500.0,1255100],["2025-02-21",2600.0,2700.0,2300.0,2400.0,502900],["2025-02-24",2400.0,2400.0,2200.0,2300.0,421300],["2025-02-25",2200.0,2400.0,2100.0,2300.0,264000],["2025-02-26",2300.0,2400.0,2200.0,2400.0,160100],["2025-02-27",2300.0,2300.0,2100.0,2300.0,292000],["2025-02-28",2200.0,2300.0,2100.0,2200.0,172000],["2025-03-03",2200.0,2200.0,2100.0,2100.0,123800],["2025-03-04",2100.0,2200.0,2000.0,2100.0,72500],["2025-03-05",2100.0,2200.0,2000.0,2100.0,61700],["2025-03-06",2100.0,2200.0,2000.0,2100.0,147300],["2025-03-07",2100.0,2200.0,2100.0,2200.0,51500],["2025-03-10",2100.0,2200.0,2100.0,2100.0,65700],["2025-03-11",2000.0,2100.0,2000.0,2000.0,172200],["2025-03-12",2000.0,2100.0,2000.0,2100.0,64200],["2025-03-13",2100.0,2100.0,2000.0,2000.0,78400],["2025-03-14",2000.0,2100.0,2000.0,2000.0,35500],["2025-03-17",2100.0,2100.0,2000.0,2000.0,58600],["2025-03-18",2000.0,2100.0,2000.0,2100.0,113600],["2025-03-19",2100.0,2100.0,2000.0,2100.0,42900],["2025-03-20",2100.0,2100.0,2000.0,2000.0,37500],["2025-03-21",2000.0,2100.0,1900.0,2000.0,227300],["2025-03-24",1900.0,2000.0,1900.0,1900.0,37700],["2025-03-25",1900.0,2000.0,1900.0,2000.0,38100],["2025-03-26",2000.0,2000.0,1900.0,2000.0,6500],["2025-03-27",2000.0,2000.0,1900.0,2000.0,11300],["2025-03-28",2000.0,2000.0,1900.0,1900.0,49300],["2025-03-31",1900.0,2000.0,1800.0,1900.0,61900],["2025-04-01",2000.0,2000.0,1900.0,1900.0,2700],["2025-04-02",2000.0,2000.0,1800.0,1900.0,116000],["2025-04-03",1900.0,1900.0,1700.0,1700.0,270900],["2025-04-04",1700.0,1800.0,1600.0,1700.0,137000],["2025-04-08",1700.0,1800.0,1500.0,1500.0,450700],["2025-04-09",1500.0,1600.0,1400.0,1500.0,99000],["2025-04-10",1700.0,1700.0,1700.0,1700.0,26400],["2025-04-11",1800.0,1800.0,1600.0,1700.0,143800],["2025-04-14",1800.0,1800.0,1700.0,1700.0,40600],["2025-04-15",1700.0,1800.0,1600.0,1700.0,95200],["2025-04-16",1700.0,1700.0,1600.0,1600.0,17800],["2025-04-17",1600.0,1700.0,1600.0,1600.0,105900],["2025-04-18",1700.0,1700.0,1600.0,1700.0,13700],["2025-04-21",1700.0,1700.0,1600.0,1700.0,11800],["2025-04-22",1600.0,1700.0,1500.0,1600.0,76100],["2025-04-23",1600.0,1800.0,1600.0,1800.0,256800],["2025-04-24",1800.0,1900.0,1700.0,1800.0,26900],["2025-04-25",1800.0,1800.0,1600.0,1700.0,112400],["2025-04-28",1700.0,1800.0,1700.0,1700.0,46700],["2025-04-29",1700.0,1800.0,1700.0,1700.0,56500],["2025-05-05",1800.0,1800.0,1700.0,1700.0,12700],["2025-05-06",1800.0,1800.0,1700.0,1700.0,108400],["2025-05-07",1700.0,1700.0,1600.0,1700.0,41900],["2025-05-08",1700.0,1800.0,1600.0,1800.0,62700],["2025-05-09",1700.0,1800.0,1600.0,1700.0,134500],["2025-05-12",1700.0,1700.0,1600.0,1700.0,80500],["2025-05-13",1800.0,1800.0,1700.0,1800.0,14600],["2025-05-14",1800.0,1800.0,1600.0,1700.0,109900],["2025-05-15",1700.0,1800.0,1600.0,1800.0,134500],["2025-05-16",1700.0,1900.0,1700.0,1900.0,424400],["2025-05-19",1900.0,1900.0,1700.0,1700.0,202900],["2025-05-20",1800.0,1800.0,1700.0,1800.0,48700],["2025-05-21",1800.0,1800.0,1700.0,1700.0,332900],["2025-05-22",1700.0,1700.0,1700.0,1700.0,104900],["2025-05-23",1700.0,1700.0,1600.0,1700.0,44100],["2025-05-26",1700.0,1700.0,1600.0,1600.0,389100],["2025-05-27",1600.0,1700.0,1600.0,1700.0,44600],["2025-05-28",1700.0,1700.0,1600.0,1700.0,3900],["2025-05-29",1700.0,1700.0,1600.0,1600.0,55800],["2025-05-30",1700.0,1700.0,1600.0,1700.0,69500],["2025-06-02",1700.0,1700.0,1600.0,1600.0,43300],["2025-06-03",1700.0,1800.0,1600.0,1700.0,114900],["2025-06-04",1700.0,1800.0,1600.0,1700.0,29800],["2025-06-05",1700.0,1800.0,1700.0,1700.0,82700],["2025-06-06",1600.0,1800.0,1600.0,1700.0,18200],["2025-06-09",1700.0,1800.0,1700.0,1800.0,86500],["2025-06-10",1700.0,1700.0,1700.0,1700.0,25700],["2025-06-11",1700.0,1700.0,1700.0,1700.0,39300],["2025-06-12",1700.0,1700.0,1600.0,1700.0,20300],["2025-06-13",1600.0,1700.0,1600.0,1600.0,58400],["2025-06-16",1700.0,1700.0,1600.0,1700.0,27900],["2025-06-17",1600.0,1700.0,1600.0,1600.0,49300],["2025-06-18",1700.0,1700.0,1700.0,1700.0,12000],["2025-06-19",1700.0,1700.0,1600.0,1700.0,128500],["2025-06-20",1700.0,1700.0,1700.0,1700.0,88100],["2025-06-23",1700.0,1700.0,1600.0,1700.0,35500],["2025-06-24",1700.0,1700.0,1600.0,1700.0,34200],["2025-06-25",1700.0,1700.0,1600.0,1600.0,108200],["2025-06-26",1700.0,1800.0,1700.0,1700.0,182000],["2025-06-27",1800.0,1800.0,1700.0,1800.0,32100],["2025-06-30",1800.0,1800.0,1600.0,1700.0,113300],["2025-07-01",1800.0,1800.0,1600.0,1800.0,224600],["2025-07-02",1800.0,1800.0,1700.0,1800.0,25100],["2025-07-03",1700.0,1800.0,1700.0,1700.0,78300],["2025-07-04",1800.0,1800.0,1600.0,1700.0,42000],["2025-07-07",1800.0,1800.0,1700.0,1700.0,170700],["2025-07-08",1800.0,1900.0,1700.0,1900.0,771600],["2025-07-09",2000.0,2100.0,1900.0,2100.0,496200],["2025-07-10",2100.0,2300.0,2100.0,2300.0,898400],["2025-07-11",2500.0,2600.0,2300.0,2600.0,2159400],["2025-07-14",2700.0,2800.0,2600.0,2800.0,1343800],["2025-07-15",3000.0,3200.0,2900.0,3000.0,1132800],["2025-07-16",3100.0,3100.0,2900.0,3000.0,457700],["2025-07-17",3000.0,3400.0,2900.0,3400.0,1549300],["2025-07-18",3600.0,3600.0,3400.0,3600.0,1597700],["2025-07-21",3700.0,3800.0,3300.0,3400.0,2501100],["2025-07-22",3400.0,3500.0,3300.0,3300.0,852000],["2025-07-23",3300.0,3500.0,3300.0,3500.0,204100],["2025-07-24",3400.0,3600.0,3300.0,3400.0,255900],["2025-07-25",3400.0,3500.0,3300.0,3500.0,355300],["2025-07-28",3400.0,3900.0,3400.0,3900.0,476900],["2025-07-29",3900.0,4000.0,3600.0,3700.0,454000],["2025-07-30",3700.0,3800.0,3500.0,3500.0,348600],["2025-07-31",3500.0,3700.0,3400.0,3500.0,244300],["2025-08-01",3500.0,3600.0,3400.0,3400.0,134100],["2025-08-04",3600.0,3600.0,3500.0,3600.0,202400],["2025-08-05",3600.0,3700.0,3500.0,3500.0,249300],["2025-08-06",3600.0,3700.0,3500.0,3600.0,212500],["2025-08-07",3700.0,3700.0,3500.0,3600.0,122800],["2025-08-08",3500.0,3700.0,3500.0,3700.0,292100],["2025-08-11",3700.0,3800.0,3700.0,3800.0,158000],["2025-08-12",3800.0,3800.0,3600.0,3600.0,55400],["2025-08-13",3700.0,3700.0,3500.0,3600.0,172400],["2025-08-14",3600.0,3600.0,3500.0,3500.0,48000],["2025-08-15",3500.0,3500.0,3400.0,3400.0,94500],["2025-08-18",3400.0,3500.0,3200.0,3200.0,148600],["2025-08-19",3600.0,3600.0,3400.0,3400.0,34800],["2025-08-20",3400.0,3400.0,3100.0,3200.0,77900],["2025-08-21",3200.0,3300.0,3200.0,3300.0,41800],["2025-08-22",3100.0,3200.0,2800.0,3100.0,49100],["2025-08-25",3000.0,3100.0,3000.0,3000.0,88800],["2025-08-26",3000.0,3200.0,3000.0,3200.0,62800],["2025-08-27",3000.0,3200.0,3000.0,3100.0,29400],["2025-08-28",3000.0,3100.0,2900.0,2900.0,55200],["2025-08-29",3200.0,3200.0,2900.0,2900.0,115800],["2025-09-03",2900.0,2900.0,2800.0,2800.0,120400],["2025-09-04",2900.0,3200.0,2900.0,3200.0,124500],["2025-09-05",3500.0,3600.0,3400.0,3500.0,374300],["2025-09-08",3500.0,3700.0,3300.0,3500.0,143000],["2025-09-09",3500.0,3600.0,3200.0,3500.0,69900],["2025-09-10",3500.0,3500.0,3100.0,3300.0,182200],["2025-09-11",3000.0,3200.0,2900.0,3200.0,59600],["2025-09-12",3400.0,3400.0,3000.0,3200.0,23700],["2025-09-15",3100.0,3100.0,2900.0,3100.0,144900],["2025-09-16",3100.0,3100.0,2900.0,3000.0,36800],["2025-09-17",2900.0,3100.0,2900.0,3000.0,58900],["2025-09-18",3000.0,3100.0,3000.0,3100.0,21600],["2025-09-19",3000.0,3000.0,2900.0,3000.0,16300],["2025-09-22",3000.0,3100.0,2900.0,3000.0,44300],["2025-09-23",2900.0,3000.0,2900.0,3000.0,17700],["2025-09-24",2900.0,3000.0,2900.0,2900.0,25300],["2025-09-25",2900.0,3000.0,2800.0,3000.0,19200],["2025-09-26",3000.0,3000.0,2900.0,3000.0,98500],["2025-09-29",3000.0,3000.0,2900.0,2900.0,45100],["2025-09-30",2900.0,3000.0,2800.0,2900.0,32100],["2025-10-01",2900.0,2900.0,2800.0,2800.0,43500],["2025-10-02",2900.0,2900.0,2800.0,2800.0,34800],["2025-10-03",3000.0,3000.0,2500.0,2600.0,314200],["2025-10-06",2700.0,2800.0,2700.0,2800.0,40900],["2025-10-07",3000.0,3100.0,2900.0,2900.0,43100],["2025-10-08",2900.0,3000.0,2700.0,2700.0,20100],["2025-10-09",2800.0,2900.0,2700.0,2900.0,23400],["2025-10-10",2800.0,2900.0,2700.0,2900.0,26400],["2025-10-13",2800.0,2800.0,2600.0,2800.0,45800],["2025-10-14",2700.0,2800.0,2600.0,2700.0,35300],["2025-10-15",2900.0,2900.0,2600.0,2700.0,10700],["2025-10-16",2800.0,2800.0,2600.0,2700.0,62900],["2025-10-17",2600.0,2700.0,2500.0,2600.0,42200],["2025-10-20",2700.0,2700.0,2400.0,2600.0,30000],["2025-10-21",2500.0,2600.0,2300.0,2600.0,34500],["2025-10-22",2600.0,2600.0,2500.0,2500.0,5300],["2025-10-23",2500.0,2700.0,2500.0,2700.0,12000],["2025-10-24",2600.0,2700.0,2500.0,2500.0,15500],["2025-10-27",2700.0,2700.0,2500.0,2600.0,17500],["2025-10-28",2600.0,2600.0,2500.0,2500.0,10400],["2025-10-29",2600.0,2700.0,2500.0,2600.0,12800],["2025-10-30",2700.0,2700.0,2600.0,2600.0,14600],["2025-10-31",2600.0,2700.0,2600.0,2600.0,4800],["2025-11-03",2700.0,2700.0,2400.0,2400.0,63700],["2025-11-04",2600.0,2600.0,2400.0,2500.0,31500],["2025-11-05",2500.0,2500.0,2500.0,2500.0,20200],["2025-11-06",2500.0,2500.0,2400.0,2500.0,17800],["2025-11-07",2500.0,2500.0,2400.0,2400.0,11300],["2025-11-10",2500.0,2500.0,2500.0,2500.0,900],["2025-11-11",2400.0,2500.0,2300.0,2400.0,4300],["2025-11-12",2500.0,2500.0,2400.0,2400.0,6100],["2025-11-13",2500.0,2500.0,2400.0,2500.0,42200],["2025-11-14",2400.0,2500.0,2400.0,2400.0,34500],["2025-11-17",2500.0,2500.0,2300.0,2500.0,59700],["2025-11-18",2500.0,2500.0,2300.0,2400.0,62500],["2025-11-19",2400.0,2500.0,2400.0,2500.0,9500],["2025-11-20",2400.0,2500.0,2400.0,2400.0,29100],["2025-11-21",2300.0,2500.0,2300.0,2500.0,8500],["2025-11-24",2400.0,2500.0,2400.0,2400.0,15200],["2025-11-25",2400.0,2400.0,2400.0,2400.0,3000],["2025-11-26",2400.0,2500.0,2300.0,2500.0,13000],["2025-11-27",2500.0,2500.0,2400.0,2500.0,51000],["2025-11-28",2500.0,2600.0,2500.0,2500.0,74500],["2025-12-01",2500.0,2500.0,2400.0,2400.0,35800],["2025-12-02",2500.0,2500.0,2400.0,2400.0,6600],["2025-12-03",2500.0,2500.0,2400.0,2500.0,8300],["2025-12-04",2400.0,2500.0,2400.0,2500.0,45700],["2025-12-05",2500.0,2500.0,2300.0,2400.0,41300],["2025-12-08",2500.0,2500.0,2400.0,2500.0,62400],["2025-12-09",2500.0,2500.0,2400.0,2500.0,6600],["2025-12-10",2400.0,2500.0,2400.0,2400.0,53200],["2025-12-11",2400.0,2500.0,2400.0,2400.0,53800],["2025-12-12",2400.0,2500.0,2400.0,2400.0,14600],["2025-12-15",2400.0,2600.0,2300.0,2300.0,147200],["2025-12-16",2400.0,2400.0,2300.0,2300.0,85100],["2025-12-17",2400.0,2500.0,2400.0,2400.0,30100],["2025-12-18",2400.0,2400.0,2300.0,2400.0,89600],["2025-12-19",2400.0,2500.0,2300.0,2500.0,46600],["2025-12-22",2400.0,2500.0,2400.0,2400.0,53600],["2025-12-23",2400.0,2400.0,2300.0,2400.0,55700],["2025-12-24",2400.0,2400.0,2300.0,2400.0,157000],["2025-12-25",2300.0,2400.0,2300.0,2400.0,35100],["2025-12-26",2400.0,2400.0,2200.0,2400.0,86100],["2025-12-29",2300.0,2400.0,2300.0,2400.0,1000],["2025-12-30",2300.0,2400.0,2300.0,2300.0,30500],["2025-12-31",2300.0,2400.0,2300.0,2400.0,21300],["2026-01-05",2300.0,2300.0,2300.0,2300.0,31400],["2026-01-06",2300.0,2300.0,2200.0,2200.0,35000],["2026-01-07",2300.0,2300.0,2200.0,2300.0,49900],["2026-01-08",2200.0,2500.0,2200.0,2400.0,112400],["2026-01-09",2400.0,2400.0,2300.0,2400.0,48500],["2026-01-12",2400.0,2400.0,2200.0,2300.0,102300],["2026-01-13",2300.0,2400.0,2300.0,2300.0,14500],["2026-01-14",2300.0,2400.0,2300.0,2300.0,6000],["2026-01-15",2300.0,2400.0,2300.0,2300.0,7700],["2026-01-16",2400.0,2400.0,2300.0,2400.0,92900],["2026-01-19",2400.0,2500.0,2300.0,2400.0,45200],["2026-01-20",2400.0,2400.0,2400.0,2400.0,38800],["2026-01-21",2400.0,2400.0,2300.0,2400.0,49500],["2026-01-22",2400.0,2500.0,2400.0,2400.0,33800],["2026-01-23",2400.0,2400.0,2400.0,2400.0,10800],["2026-01-26",2400.0,2400.0,2300.0,2300.0,500],["2026-01-27",2400.0,2400.0,2300.0,2300.0,8800],["2026-01-28",2300.0,2300.0,2300.0,2300.0,1200],["2026-01-29",2300.0,2400.0,2300.0,2400.0,47400],["2026-01-30",2400.0,2600.0,2400.0,2600.0,383700],["2026-02-02",2700.0,2800.0,2500.0,2600.0,98400],["2026-02-03",2600.0,2600.0,2300.0,2400.0,166500],["2026-02-04",2400.0,2600.0,2400.0,2500.0,28500],["2026-02-05",2500.0,2600.0,2400.0,2500.0,33900],["2026-02-06",2400.0,2500.0,2300.0,2400.0,61600],["2026-02-09",2500.0,2500.0,2400.0,2500.0,19500],["2026-02-10",2400.0,2500.0,2300.0,2300.0,31700],["2026-02-11",2500.0,2500.0,2300.0,2500.0,21000],["2026-02-12",2500.0,2500.0,2400.0,2500.0,7000],["2026-02-13",2500.0,2500.0,2400.0,2500.0,25200],["2026-02-23",2500.0,2500.0,2400.0,2500.0,9400],["2026-02-24",2500.0,2500.0,2400.0,2500.0,69700],["2026-02-25",2500.0,2500.0,2300.0,2500.0,84000],["2026-02-26",2400.0,2500.0,2400.0,2400.0,103500],["2026-02-27",2500.0,2500.0,2400.0,2400.0,43800],["2026-03-02",2400.0,2500.0,2300.0,2300.0,171700],["2026-03-03",2400.0,2500.0,2300.0,2400.0,63900],["2026-03-04",2400.0,2400.0,2200.0,2300.0,239200],["2026-03-05",2300.0,2500.0,2200.0,2400.0,284900],["2026-03-06",2400.0,2500.0,2400.0,2400.0,157500],["2026-03-09",2400.0,2400.0,2200.0,2300.0,306800],["2026-03-10",2400.0,2600.0,2400.0,2600.0,206600],["2026-03-11",2500.0,2600.0,2400.0,2500.0,10000],["2026-03-12",2500.0,2500.0,2400.0,2500.0,25600],["2026-03-13",2500.0,2500.0,2400.0,2400.0,33400],["2026-03-16",2500.0,2500.0,2400.0,2400.0,8100],["2026-03-17",2500.0,2500.0,2400.0,2400.0,50300],["2026-03-18",2400.0,2500.0,2400.0,2400.0,19400],["2026-03-19",2300.0,2400.0,2300.0,2400.0,51700],["2026-03-20",2300.0,2400.0,2300.0,2400.0,140600],["2026-03-23",2300.0,2400.0,2300.0,2300.0,89500],["2026-03-24",2300.0,2400.0,2300.0,2400.0,27100],["2026-03-25",2300.0,2400.0,2300.0,2400.0,1100],["2026-03-26",2400.0,2400.0,2300.0,2400.0,6500],["2026-03-27",2300.0,2300.0,2300.0,2300.0,98300],["2026-03-30",2300.0,2400.0,2300.0,2400.0,36300],["2026-03-31",2300.0,2300.0,2300.0,2300.0,65200],["2026-04-01",2400.0,2400.0,2300.0,2400.0,10800],["2026-04-02",2300.0,2400.0,2300.0,2400.0,5800],["2026-04-03",2300.0,2300.0,2200.0,2300.0,3800],["2026-04-06",2300.0,2300.0,2300.0,2300.0,12700],["2026-04-07",2200.0,2300.0,2200.0,2300.0,116000],["2026-04-08",2300.0,2400.0,2300.0,2400.0,36900],["2026-04-09",2400.0,2400.0,2400.0,2400.0,7200],["2026-04-10",2400.0,2400.0,2300.0,2400.0,71200],["2026-04-13",2400.0,2400.0,2300.0,2300.0,4600],["2026-04-14",2400.0,2400.0,2300.0,2400.0,30300],["2026-04-15",2400.0,2500.0,2300.0,2500.0,583000],["2026-04-16",2400.0,2600.0,2300.0,2500.0,629000],["2026-04-17",2400.0,2700.0,2400.0,2600.0,653300],["2026-04-20",2600.0,2700.0,2600.0,2600.0,521800],["2026-04-21",2500.0,2700.0,2500.0,2600.0,591200],["2026-04-22",2500.0,2600.0,2500.0,2500.0,14500],["2026-04-23",2500.0,2500.0,2400.0,2500.0,554900],["2026-04-24",2500.0,2600.0,2500.0,2600.0,656400],["2026-04-28",2600.0,2800.0,2600.0,2800.0,113500],["2026-04-29",2800.0,2800.0,2700.0,2700.0,37400],["2026-05-04",2700.0,2700.0,2600.0,2600.0,53800],["2026-05-05",2600.0,2700.0,2600.0,2700.0,582300],["2026-05-06",2700.0,2700.0,2500.0,2600.0,553600],["2026-05-07",2600.0,2700.0,2600.0,2700.0,28800],["2026-05-08",2600.0,2600.0,2500.0,2500.0,130300],["2026-05-11",2600.0,2600.0,2500.0,2500.0,14800],["2026-05-12",2600.0,2600.0,2500.0,2600.0,404800],["2026-05-13",2600.0,2700.0,2600.0,2600.0,21700],["2026-05-14",2600.0,2600.0,2500.0,2600.0,7000],["2026-05-15",2600.0,2700.0,2500.0,2600.0,18200],["2026-05-18",2600.0,2600.0,2500.0,2500.0,13100],["2026-05-19",2600.0,2600.0,2500.0,2500.0,32600],["2026-05-20",2500.0,2500.0,2400.0,2500.0,18700],["2026-05-21",2500.0,2500.0,2400.0,2400.0,22300],["2026-05-22",2300.0,2500.0,2300.0,2500.0,8200],["2026-05-25",2400.0,2400.0,2400.0,2400.0,9700],["2026-05-26",2400.0,2400.0,2400.0,2400.0,100],["2026-05-27",2400.0,2500.0,2400.0,2500.0,2700],["2026-05-28",2400.0,2400.0,2400.0,2400.0,1900],["2026-05-29",2500.0,2500.0,2400.0,2500.0,1400],["2026-06-01",2500.0,2500.0,2400.0,2400.0,5200],["2026-06-02",2500.0,2500.0,2400.0,2400.0,8400],["2026-06-03",2400.0,2600.0,2400.0,2600.0,24400],["2026-06-04",2500.0,2800.0,2500.0,2800.0,192500],["2026-06-05",2800.0,2800.0,2600.0,2600.0,14000],["2026-06-08",2600.0,2700.0,2300.0,2400.0,72100],["2026-06-09",2400.0,2500.0,2400.0,2400.0,41200],["2026-06-10",2400.0,2600.0,2300.0,2600.0,62600],["2026-06-11",2500.0,2600.0,2500.0,2500.0,1300],["2026-06-12",2500.0,2600.0,2500.0,2500.0,5500],["2026-06-15",2600.0,2600.0,2500.0,2500.0,17900],["2026-06-16",2600.0,2600.0,2500.0,2600.0,27000],["2026-06-17",2500.0,2600.0,2500.0,2600.0,8400],["2026-06-18",2500.0,2600.0,2500.0,2600.0,23300],["2026-06-19",2500.0,2600.0,2500.0,2500.0,16300],["2026-06-22",2600.0,2600.0,2300.0,2500.0,84500],["2026-06-23",2500.0,2500.0,2400.0,2500.0,3500],["2026-06-24",2500.0,2500.0,2400.0,2400.0,21200],["2026-06-25",2400.0,2500.0,2300.0,2400.0,40100],["2026-06-26",2400.0,2500.0,2400.0,2500.0,2000],["2026-06-29",2500.0,2500.0,2400.0,2500.0,2900],["2026-06-30",2500.0,2500.0,2400.0,2500.0,3100],["2026-07-01",2500.0,2600.0,2500.0,2500.0,21500],["2026-07-02",2500.0,2600.0,2400.0,2600.0,17000],["2026-07-03",2600.0,2600.0,2500.0,2600.0,2400],["2026-07-06",2600.0,2600.0,2500.0,2600.0,14000],["2026-07-07",2600.0,2600.0,2500.0,2500.0,14500],["2026-07-08",2600.0,2600.0,2500.0,2500.0,5600],["2026-07-09",2600.0,2700.0,2600.0,2700.0,113600],["2026-07-10",2700.0,2800.0,2700.0,2700.0,13000],["2026-07-13",2700.0,2700.0,2500.0,2500.0,64000],["2026-07-14",2500.0,2600.0,2500.0,2600.0,6900],["2026-07-15",2500.0,2700.0,2500.0,2600.0,9500],["2026-07-16",2600.0,2600.0,2500.0,2600.0,14800],["2026-07-17",2600.0,2600.0,2500.0,2500.0,68600],["2026-07-20",2600.0,2600.0,2400.0,2500.0,54000],["2026-07-21",2500.0,2600.0,2400.0,2500.0,13500],["2026-07-22",2500.0,2500.0,2400.0,2500.0,87400],["2026-07-23",2500.0,2600.0,2500.0,2500.0,30500],["2026-07-24",2500.0,2500.0,2400.0,2400.0,48600],["2026-07-27",2400.0,2500.0,2400.0,2500.0,66000],["2026-07-28",2400.0,2400.0,2400.0,2400.0,86600],["2026-07-29",2400.0,2500.0,2400.0,2500.0,18000],["2026-07-30",2400.0,2500.0,2400.0,2500.0,29400],["2026-07-31",2500.0,2500.0,2400.0,2500.0,13400],["2026-08-03",2500.0,2500.0,2500.0,2500.0,44300],["2026-08-04",2500.0,2500.0,2400.0,2500.0,19200],["2026-08-05",2500.0,2500.0,2500.0,2500.0,20300],["2026-08-06",2400.0,2500.0,2400.0,2500.0,22900],["2026-08-07",2500.0,2600.0,2500.0,2500.0,98300],["2026-08-10",2500.0,2500.0,2500.0,2500.0,5600],["2026-08-11",2600.0,2600.0,2500.0,2500.0,39800],["2026-08-12",2500.0,2500.0,2500.0,2500.0,2000],["2026-08-13",2400.0,2500.0,2400.0,2500.0,21400],["2026-08-14",2600.0,2600.0,2500.0,2600.0,1900],["2026-08-17",2500.0,2500.0,2500.0,2500.0,46300],["2026-08-18",2600.0,2600.0,2600.0,2600.0,6000],["2026-08-19",2500.0,2600.0,2400.0,2400.0,27500],["2026-08-20",2500.0,2600.0,2500.0,2600.0,15600],["2026-08-21",2600.0,2600.0,2500.0,2500.0,13200],["2026-08-24",2600.0,2600.0,2500.0,2500.0,400],["2026-08-25",2600.0,2600.0,2500.0,2500.0,15900],["2026-08-26",2600.0,2600.0,2500.0,2600.0,5200],["2026-08-27",2500.0,2600.0,2500.0,2500.0,14800],["2026-08-28",2500.0,2600.0,2400.0,2500.0,12000],["2026-09-03",2500.0,2500.0,2500.0,2500.0,100],["2026-09-04",2500.0,2500.0,2400.0,2500.0,3600],["2026-09-07",2600.0,2600.0,2500.0,2500.0,3900],["2026-09-08",2500.0,2500.0,2400.0,2500.0,1100],["2026-09-09",2400.0,2500.0,2400.0,2500.0,5300],["2026-09-10",2500.0,2500.0,2500.0,2500.0,1300],["2026-09-11",2500.0,2500.0,2500.0,2500.0,0],["2026-09-14",2500.0,2500.0,2400.0,2400.0,4900],["2026-09-15",2500.0,2500.0,2400.0,2400.0,11700],["2026-09-16",2400.0,2500.0,2400.0,2400.0,5700],["2026-09-17",2500.0,2500.0,2500.0,2500.0,1300],["2026-09-18",2500.0,2500.0,2400.0,2400.0,10500],["2026-09-21",2400.0,2600.0,2400.0,2500.0,45100],["2026-09-22",2500.0,2500.0,2400.0,2400.0,30900],["2026-09-23",2500.0,2600.0,2500.0,2500.0,3200],["2026-09-24",2500.0,2500.0,2400.0,2400.0,30300],["2026-09-25",2400.0,2500.0,2400.0,2400.0,12700],["2026-09-28",2400.0,2400.0,2400.0,2400.0,11700],["2026-09-29",2300.0,2500.0,2300.0,2400.0,23400],["2026-09-30",2400.0,2500.0,2400.0,2400.0,16400],["2026-10-01",2400.0,2500.0,2400.0,2400.0,17300],["2026-10-02",2500.0,2500.0,2400.0,2400.0,12300],["2026-10-05",2400.0,2400.0,2300.0,2400.0,7100],["2026-10-06",2400.0,2400.0,2300.0,2300.0,16000],["2026-10-07",2400.0,2400.0,2400.0,2400.0,200],["2026-10-08",2300.0,2300.0,2300.0,2300.0,7500],["2026-10-09",2200.0,2400.0,2000.0,2300.0,4100],["2026-10-12",2300.0,2400.0,2300.0,2300.0,16500]]}