{"sym":"NVB","index":false,"bars":[["2010-09-13",8800.0,9680.0,8800.0,9680.0,69700],["2010-09-14",9200.0,9440.0,8880.0,8880.0,95000],["2010-09-15",8480.0,8480.0,8400.0,8400.0,153200],["2010-09-16",8000.0,8480.0,8000.0,8400.0,153400],["2010-09-17",8400.0,8640.0,8400.0,8480.0,34000],["2010-09-20",8800.0,8800.0,8480.0,8480.0,57900],["2010-09-21",8480.0,8560.0,8320.0,8400.0,28300],["2010-09-22",8400.0,8400.0,8000.0,8000.0,25800],["2010-09-23",8240.0,8240.0,7760.0,8000.0,55900],["2010-09-24",8240.0,8320.0,8240.0,8240.0,27400],["2010-09-27",8400.0,8400.0,8160.0,8320.0,14700],["2010-09-28",8640.0,8640.0,8240.0,8240.0,13800],["2010-09-29",8400.0,8400.0,8160.0,8240.0,22400],["2010-09-30",8000.0,8160.0,7920.0,8000.0,23500],["2010-10-01",8000.0,8000.0,7840.0,8000.0,8600],["2010-10-04",7920.0,7920.0,7760.0,7840.0,4500],["2010-10-05",7840.0,7840.0,7440.0,7600.0,38400],["2010-10-06",7600.0,7760.0,7520.0,7760.0,13300],["2010-10-07",7680.0,7680.0,7440.0,7440.0,52100],["2010-10-08",7520.0,7520.0,7440.0,7520.0,32900],["2010-10-11",7520.0,7680.0,7520.0,7680.0,12400],["2010-10-12",7600.0,7680.0,7520.0,7600.0,18000],["2010-10-13",7600.0,7600.0,7520.0,7520.0,5000],["2010-10-14",7600.0,7600.0,7600.0,7600.0,15200],["2010-10-15",7600.0,7600.0,7360.0,7520.0,15200],["2010-10-18",7600.0,7760.0,7520.0,7520.0,29900],["2010-10-19",7600.0,7600.0,7440.0,7520.0,16600],["2010-10-20",7520.0,7520.0,7280.0,7440.0,16000],["2010-10-21",7440.0,7440.0,7360.0,7360.0,5700],["2010-10-22",7440.0,7440.0,7360.0,7360.0,20600],["2010-10-25",7360.0,7600.0,7200.0,7200.0,15100],["2010-10-26",7360.0,7360.0,7200.0,7200.0,27900],["2010-10-27",7360.0,7360.0,7120.0,7200.0,12800],["2010-10-28",7200.0,7200.0,6800.0,6880.0,15800],["2010-10-29",6960.0,6960.0,6720.0,6880.0,37700],["2010-11-01",6800.0,6800.0,6640.0,6720.0,35900],["2010-11-02",6720.0,6720.0,6400.0,6720.0,133700],["2010-11-03",6560.0,6720.0,6480.0,6640.0,37900],["2010-11-04",6640.0,6720.0,6640.0,6640.0,33300],["2010-11-05",6720.0,6800.0,6640.0,6800.0,88600],["2010-11-08",6800.0,6800.0,6560.0,6560.0,19600],["2010-11-09",6720.0,6720.0,6480.0,6480.0,42000],["2010-11-10",6640.0,6720.0,6480.0,6640.0,17100],["2010-11-11",6640.0,6640.0,6400.0,6560.0,24600],["2010-11-12",6560.0,6560.0,6400.0,6560.0,17100],["2010-11-15",6480.0,6480.0,6320.0,6320.0,46900],["2010-11-16",6400.0,6480.0,6400.0,6480.0,22900],["2010-11-17",6480.0,6560.0,6400.0,6400.0,28100],["2010-11-18",6480.0,6480.0,6400.0,6480.0,28100],["2010-11-19",6480.0,6480.0,6400.0,6480.0,16500],["2010-11-22",6480.0,6480.0,6400.0,6400.0,9800],["2010-11-23",6480.0,6560.0,6480.0,6480.0,12700],["2010-11-24",6560.0,6640.0,6560.0,6560.0,10400],["2010-11-25",6640.0,6960.0,6560.0,6720.0,13400],["2010-11-26",6800.0,6800.0,6560.0,6560.0,19000],["2010-11-29",6640.0,6720.0,6560.0,6720.0,4900],["2010-11-30",6800.0,6960.0,6720.0,6800.0,27100],["2010-12-01",6800.0,6800.0,6720.0,6720.0,5800],["2010-12-02",6720.0,6720.0,6480.0,6480.0,25100],["2010-12-03",6560.0,7040.0,6400.0,7040.0,35300],["2010-12-06",7360.0,7520.0,7200.0,7520.0,49100],["2010-12-07",7440.0,7440.0,7200.0,7200.0,6500],["2010-12-08",6880.0,6880.0,6800.0,6800.0,53500],["2010-12-09",6880.0,6880.0,6560.0,6560.0,14500],["2010-12-10",6720.0,7040.0,6720.0,7040.0,10000],["2010-12-13",7280.0,7360.0,7280.0,7360.0,36100],["2010-12-14",7840.0,7840.0,7840.0,7840.0,83200],["2010-12-15",8320.0,8320.0,8320.0,8320.0,113000],["2010-12-16",8720.0,8720.0,8160.0,8400.0,305700],["2010-12-17",8560.0,8720.0,8080.0,8480.0,121800],["2010-12-20",8400.0,8480.0,8080.0,8160.0,38400],["2010-12-21",8000.0,8080.0,7600.0,7760.0,96500],["2010-12-22",7760.0,7840.0,7200.0,7440.0,54700],["2010-12-23",7280.0,7440.0,7200.0,7440.0,29000],["2010-12-24",7280.0,7680.0,7280.0,7680.0,32900],["2010-12-27",7520.0,7600.0,7520.0,7520.0,15800],["2010-12-28",8080.0,8080.0,7600.0,8000.0,68200],["2010-12-29",8320.0,8320.0,7760.0,7920.0,82400],["2010-12-30",8320.0,8800.0,7920.0,8000.0,174800],["2010-12-31",8960.0,9040.0,8240.0,8400.0,131000],["2011-01-04",8320.0,8320.0,8240.0,8240.0,34500],["2011-01-05",8080.0,8080.0,7680.0,7680.0,194600],["2011-01-06",8080.0,8080.0,7600.0,7680.0,13200],["2011-01-07",7840.0,7840.0,7600.0,7680.0,29400],["2011-01-10",7600.0,7600.0,7360.0,7600.0,46300],["2011-01-11",7520.0,7520.0,7200.0,7200.0,24900],["2011-01-12",7360.0,7520.0,7360.0,7440.0,21900],["2011-01-13",7440.0,7600.0,7280.0,7360.0,36800],["2011-01-14",7360.0,7440.0,7360.0,7360.0,20000],["2011-01-17",7360.0,7520.0,7200.0,7440.0,97800],["2011-01-18",7360.0,7360.0,7280.0,7280.0,25500],["2011-01-19",7200.0,7280.0,7200.0,7200.0,19600],["2011-01-20",7680.0,7680.0,7200.0,7280.0,14700],["2011-01-21",7520.0,7600.0,7360.0,7360.0,29400],["2011-01-24",7360.0,7360.0,7200.0,7200.0,24400],["2011-01-25",7360.0,7360.0,7120.0,7120.0,22900],["2011-01-26",7200.0,7360.0,7200.0,7360.0,4100],["2011-01-27",7280.0,7280.0,7120.0,7120.0,39200],["2011-01-28",7440.0,7440.0,7200.0,7280.0,43400],["2011-02-08",7280.0,7680.0,7280.0,7680.0,200],["2011-02-09",7520.0,7600.0,7280.0,7440.0,24800],["2011-02-10",7280.0,7360.0,7280.0,7280.0,11700],["2011-02-11",7440.0,7440.0,7280.0,7360.0,4900],["2011-02-14",7280.0,7280.0,7200.0,7280.0,21900],["2011-02-15",7200.0,7280.0,7120.0,7120.0,25700],["2011-02-16",7120.0,7120.0,7040.0,7120.0,4100],["2011-02-17",7120.0,7120.0,7040.0,7120.0,35700],["2011-02-18",7040.0,7120.0,6880.0,7040.0,53700],["2011-02-21",6960.0,6960.0,6640.0,6640.0,31200],["2011-02-22",6720.0,6720.0,6480.0,6640.0,23700],["2011-02-23",6800.0,6800.0,6720.0,6800.0,13900],["2011-02-24",6880.0,6880.0,6560.0,6720.0,3800],["2011-02-25",6640.0,6720.0,6560.0,6720.0,3600],["2011-02-28",6400.0,6880.0,6400.0,6560.0,32600],["2011-03-01",6720.0,6720.0,6400.0,6400.0,3300],["2011-03-02",6480.0,6480.0,6080.0,6080.0,63400],["2011-03-03",6240.0,6480.0,5760.0,6480.0,72900],["2011-03-04",6560.0,6560.0,6560.0,6560.0,9900],["2011-03-07",6720.0,6880.0,6720.0,6800.0,23400],["2011-03-08",6960.0,7040.0,6800.0,6800.0,20800],["2011-03-09",6720.0,6720.0,6560.0,6640.0,25100],["2011-03-10",6640.0,6880.0,6640.0,6880.0,25500],["2011-03-11",6960.0,7200.0,6960.0,7120.0,36600],["2011-03-14",7120.0,7120.0,6960.0,6960.0,26200],["2011-03-15",7040.0,7040.0,6800.0,6800.0,14600],["2011-03-16",7120.0,7120.0,6800.0,6800.0,11000],["2011-03-17",7200.0,7200.0,6880.0,6880.0,26200],["2011-03-18",7200.0,7200.0,6960.0,7120.0,21400],["2011-03-21",7200.0,7360.0,6960.0,7040.0,27300],["2011-03-22",7120.0,7200.0,6960.0,7200.0,12300],["2011-03-23",7280.0,7360.0,6960.0,7040.0,19800],["2011-03-24",7200.0,7200.0,6960.0,7120.0,16600],["2011-03-25",7120.0,7120.0,6880.0,7040.0,16700],["2011-03-28",7200.0,7200.0,6880.0,7040.0,4500],["2011-03-29",7200.0,7200.0,6880.0,6880.0,12600],["2011-03-30",6800.0,6800.0,6640.0,6720.0,7000],["2011-03-31",7040.0,7040.0,6800.0,6800.0,10400],["2011-04-01",7040.0,7040.0,7040.0,7040.0,100],["2011-04-04",7120.0,7120.0,6880.0,7120.0,7700],["2011-04-05",7200.0,7520.0,6960.0,7520.0,124800],["2011-04-06",7520.0,7600.0,7040.0,7040.0,36100],["2011-04-07",7360.0,7360.0,7040.0,7200.0,33000],["2011-04-08",7440.0,7520.0,7120.0,7280.0,39200],["2011-04-13",7600.0,7680.0,7120.0,7120.0,53000],["2011-04-14",7520.0,7680.0,7120.0,7200.0,67300],["2011-04-15",7040.0,7600.0,7040.0,7200.0,86500],["2011-04-18",7120.0,7200.0,6880.0,6960.0,45800],["2011-04-19",7200.0,7200.0,6720.0,6800.0,37300],["2011-04-20",7120.0,7120.0,6960.0,7040.0,30600],["2011-04-21",7120.0,7120.0,6800.0,6800.0,27400],["2011-04-22",7120.0,7120.0,6800.0,6800.0,30800],["2011-04-25",7040.0,7520.0,6880.0,7280.0,72300],["2011-04-26",7120.0,7200.0,6960.0,7200.0,32300],["2011-04-27",7200.0,7200.0,6960.0,6960.0,31100],["2011-04-28",7120.0,7120.0,6960.0,6960.0,25700],["2011-04-29",7200.0,7200.0,6960.0,6960.0,33200],["2011-05-04",7200.0,7200.0,7040.0,7040.0,41000],["2011-05-05",7120.0,7120.0,6960.0,6960.0,39800],["2011-05-06",7120.0,7120.0,6960.0,6960.0,17100],["2011-05-09",7040.0,7040.0,6880.0,7040.0,26700],["2011-05-10",7040.0,7120.0,6960.0,6960.0,22000],["2011-05-11",7120.0,7360.0,6960.0,7200.0,40000],["2011-05-12",7040.0,7040.0,6960.0,6960.0,13100],["2011-05-13",7040.0,7040.0,6800.0,6800.0,11200],["2011-05-16",6880.0,7360.0,6880.0,7360.0,57800],["2011-05-17",7120.0,7120.0,6640.0,7120.0,49700],["2011-05-18",7040.0,7120.0,6640.0,6720.0,47000],["2011-05-19",7120.0,7120.0,7120.0,7120.0,20000],["2011-05-20",7120.0,7120.0,6800.0,6800.0,29200],["2011-05-23",7120.0,7120.0,6800.0,6800.0,31700],["2011-05-24",7040.0,7040.0,6640.0,6640.0,51000],["2011-05-25",6480.0,6880.0,6400.0,6880.0,29600],["2011-05-26",6640.0,6720.0,6320.0,6480.0,30500],["2011-05-27",6560.0,6800.0,6560.0,6800.0,75100],["2011-05-30",6800.0,6960.0,6480.0,6960.0,47500],["2011-05-31",6480.0,6720.0,6480.0,6720.0,13100],["2011-06-01",6800.0,6800.0,6560.0,6800.0,15800],["2011-06-02",6800.0,6960.0,6640.0,6640.0,105700],["2011-06-03",6800.0,7200.0,6800.0,6880.0,22000],["2011-06-06",6720.0,6880.0,6640.0,6880.0,30800],["2011-06-07",6880.0,7040.0,6800.0,6800.0,32200],["2011-06-08",7040.0,7200.0,7040.0,7200.0,25400],["2011-06-09",7040.0,7040.0,7040.0,7040.0,100],["2011-06-10",6960.0,7040.0,6960.0,7040.0,297000],["2011-06-13",6960.0,7040.0,6880.0,7040.0,39700],["2011-06-14",7040.0,7040.0,6800.0,7040.0,184700],["2011-06-15",6960.0,6960.0,6800.0,6960.0,20000],["2011-06-16",6880.0,7040.0,6800.0,7040.0,76400],["2011-06-17",7200.0,7200.0,6960.0,7040.0,20900],["2011-06-20",7120.0,7120.0,6880.0,7120.0,34700],["2011-06-21",7040.0,7120.0,7040.0,7120.0,20100],["2011-06-22",7040.0,7120.0,7040.0,7120.0,224800],["2011-06-23",7040.0,7040.0,6560.0,7040.0,221700],["2011-06-24",7040.0,7040.0,6880.0,7040.0,191100],["2011-06-27",7040.0,7040.0,6960.0,6960.0,20200],["2011-06-28",7040.0,7040.0,6960.0,6960.0,222000],["2011-06-29",6960.0,7040.0,6960.0,7040.0,24000],["2011-06-30",6560.0,7040.0,6560.0,6960.0,31600],["2011-07-01",6880.0,7040.0,6720.0,7040.0,220100],["2011-07-04",6960.0,7040.0,6880.0,7040.0,67200],["2011-07-05",7040.0,7040.0,7040.0,7040.0,65000],["2011-07-06",7040.0,7360.0,6880.0,7040.0,136700],["2011-07-07",7040.0,7040.0,6880.0,7040.0,110700],["2011-07-08",6960.0,7040.0,6960.0,7040.0,113300],["2011-07-11",6880.0,6960.0,6880.0,6960.0,21500],["2011-07-12",6880.0,6880.0,6800.0,6800.0,20700],["2011-07-13",6880.0,6880.0,6800.0,6880.0,31600],["2011-07-14",6880.0,6880.0,6800.0,6880.0,34000],["2011-07-15",6880.0,6880.0,6880.0,6880.0,18100],["2011-07-18",6800.0,6880.0,6800.0,6880.0,21500],["2011-07-19",6880.0,6880.0,6880.0,6880.0,25000],["2011-07-20",6880.0,6880.0,6720.0,6800.0,25000],["2011-07-21",6880.0,6880.0,6720.0,6800.0,28700],["2011-07-22",6720.0,6800.0,6720.0,6800.0,24400],["2011-07-25",6720.0,6800.0,6720.0,6800.0,21000],["2011-07-26",6800.0,6800.0,6720.0,6800.0,23000],["2011-07-27",6720.0,6720.0,6640.0,6720.0,30700],["2011-07-28",6720.0,6720.0,6640.0,6720.0,37500],["2011-07-29",6640.0,6720.0,6640.0,6720.0,30500],["2011-08-01",6640.0,6640.0,6560.0,6640.0,30000],["2011-08-02",6560.0,6640.0,6560.0,6640.0,33000],["2011-08-03",6560.0,6560.0,6480.0,6560.0,47200],["2011-08-04",6560.0,6720.0,6560.0,6720.0,20600],["2011-08-05",6880.0,6880.0,6880.0,6880.0,2000],["2011-08-08",6880.0,7120.0,6720.0,6880.0,30100],["2011-08-09",6720.0,6720.0,6640.0,6720.0,15600],["2011-08-10",6560.0,6640.0,6560.0,6640.0,32100],["2011-08-11",6560.0,6640.0,6560.0,6640.0,9500],["2011-08-12",6640.0,6640.0,6560.0,6560.0,8800],["2011-08-15",6640.0,6720.0,6560.0,6720.0,6200],["2011-08-16",6720.0,6960.0,6400.0,6640.0,31200],["2011-08-17",6720.0,6720.0,6640.0,6720.0,15000],["2011-08-18",6800.0,6960.0,6720.0,6880.0,15500],["2011-08-19",6800.0,6800.0,6720.0,6720.0,14600],["2011-08-22",6720.0,6800.0,6720.0,6800.0,6100],["2011-08-23",6800.0,6800.0,6400.0,6400.0,160000],["2011-08-24",6560.0,6720.0,6560.0,6720.0,200],["2011-08-25",6320.0,6960.0,6320.0,6960.0,200],["2011-08-26",6720.0,6720.0,6640.0,6640.0,15000],["2011-08-29",6640.0,6720.0,6640.0,6720.0,5200],["2011-08-30",6800.0,6800.0,6800.0,6800.0,2000],["2011-08-31",6800.0,6880.0,6800.0,6880.0,12800],["2011-09-01",6800.0,7200.0,6800.0,7200.0,17700],["2011-09-05",7600.0,7600.0,7200.0,7200.0,12600],["2011-09-06",7360.0,7760.0,7360.0,7760.0,7100],["2011-09-07",7520.0,7520.0,7440.0,7440.0,109300],["2011-09-08",7600.0,7600.0,7280.0,7280.0,2100],["2011-09-09",6880.0,7360.0,6880.0,7360.0,19600],["2011-09-12",7360.0,7360.0,7200.0,7200.0,2100],["2011-09-13",6800.0,7120.0,6800.0,7040.0,193700],["2011-09-14",7200.0,7200.0,7200.0,7200.0,300],["2011-09-15",6880.0,7040.0,6800.0,7040.0,31300],["2011-09-16",7200.0,7360.0,7200.0,7360.0,200],["2011-09-19",7280.0,7280.0,7280.0,7280.0,0],["2011-09-20",6800.0,6800.0,6800.0,6800.0,900],["2011-09-21",6880.0,6880.0,6720.0,6720.0,8700],["2011-09-22",6400.0,7200.0,6400.0,7200.0,3800],["2011-09-23",7200.0,7200.0,6800.0,7120.0,4300],["2011-09-26",7120.0,7120.0,6800.0,7040.0,2200],["2011-09-27",6800.0,6960.0,6800.0,6960.0,2100],["2011-09-28",7120.0,7120.0,6720.0,6720.0,4500],["2011-09-29",6800.0,6800.0,6800.0,6800.0,1900],["2011-09-30",7120.0,7120.0,6720.0,6720.0,8100],["2011-10-03",6720.0,6720.0,6720.0,6720.0,3700],["2011-10-04",6720.0,6720.0,6640.0,6640.0,2200],["2011-10-05",7120.0,7120.0,6720.0,6720.0,1100],["2011-10-06",6720.0,6720.0,6640.0,6720.0,4100],["2011-10-07",6720.0,6880.0,6480.0,6880.0,12400],["2011-10-10",6640.0,6640.0,6640.0,6640.0,2000],["2011-10-11",6720.0,6720.0,6720.0,6720.0,1000],["2011-10-12",6720.0,6720.0,6400.0,6720.0,8000],["2011-10-13",6640.0,6640.0,6640.0,6640.0,1000],["2011-10-14",6640.0,6640.0,6640.0,6640.0,1900],["2011-10-17",6880.0,6880.0,6640.0,6640.0,7300],["2011-10-18",6640.0,6640.0,6560.0,6560.0,2300],["2011-10-19",6560.0,6640.0,6560.0,6560.0,3100],["2011-10-20",6640.0,6640.0,6480.0,6480.0,3300],["2011-10-21",6960.0,6960.0,6480.0,6560.0,2300],["2011-10-24",6560.0,6960.0,6480.0,6560.0,1300],["2011-10-25",6560.0,6560.0,6560.0,6560.0,16000],["2011-10-26",6560.0,6560.0,6560.0,6560.0,26200],["2011-10-27",6720.0,6720.0,6560.0,6640.0,500],["2011-10-28",6560.0,6560.0,6480.0,6480.0,11100],["2011-10-31",6640.0,6640.0,6480.0,6480.0,1600],["2011-11-01",6560.0,6800.0,6560.0,6800.0,700],["2011-11-02",6560.0,6560.0,6560.0,6560.0,600],["2011-11-03",6400.0,6800.0,6400.0,6560.0,400],["2011-11-04",6560.0,6560.0,6560.0,6560.0,1000],["2011-11-07",6560.0,6560.0,6560.0,6560.0,1000],["2011-11-08",6560.0,6560.0,6560.0,6560.0,1000],["2011-11-09",6560.0,6560.0,6560.0,6560.0,1100],["2011-11-10",6560.0,6560.0,6400.0,6400.0,1300],["2011-11-11",6560.0,6560.0,6560.0,6560.0,1000],["2011-11-14",6560.0,6560.0,6400.0,6480.0,7600],["2011-11-15",6400.0,6720.0,6400.0,6720.0,200],["2011-11-16",6560.0,6560.0,6560.0,6560.0,1000],["2011-11-17",6480.0,6480.0,6480.0,6480.0,6300],["2011-11-18",6560.0,6560.0,6560.0,6560.0,1000],["2011-11-21",6160.0,6960.0,6160.0,6560.0,500],["2011-11-22",6560.0,6560.0,6560.0,6560.0,1000],["2011-11-23",6560.0,6560.0,6560.0,6560.0,1000],["2011-11-24",6160.0,6160.0,6160.0,6160.0,1100],["2011-11-25",6160.0,6560.0,6160.0,6560.0,6000],["2011-11-28",6400.0,6400.0,6400.0,6400.0,1000],["2011-11-29",6800.0,6800.0,6400.0,6400.0,300],["2011-11-30",6560.0,6560.0,6160.0,6160.0,2600],["2011-12-01",6560.0,6560.0,5920.0,6560.0,134200],["2011-12-02",6400.0,6480.0,6320.0,6480.0,3600],["2011-12-05",6560.0,6560.0,5760.0,6560.0,2100],["2011-12-06",6400.0,6400.0,6400.0,6400.0,1000],["2011-12-07",6400.0,6400.0,6400.0,6400.0,300],["2011-12-08",6400.0,6400.0,6000.0,6400.0,1000],["2011-12-09",6320.0,6320.0,6320.0,6320.0,100500],["2011-12-12",6400.0,6400.0,5920.0,6400.0,800],["2011-12-13",6400.0,6400.0,6240.0,6240.0,700],["2011-12-14",6400.0,6400.0,5920.0,6400.0,27000],["2011-12-15",6400.0,6560.0,6000.0,6000.0,17900],["2011-12-16",6400.0,6880.0,6400.0,6560.0,3400],["2011-12-19",6560.0,6560.0,6160.0,6560.0,2700],["2011-12-20",6560.0,6560.0,6160.0,6160.0,4300],["2011-12-21",6400.0,6560.0,6000.0,6240.0,13200],["2011-12-22",6400.0,6640.0,6400.0,6480.0,1600],["2011-12-23",6480.0,6480.0,6240.0,6240.0,2100],["2011-12-26",6480.0,6640.0,6080.0,6080.0,2200],["2011-12-27",6400.0,6480.0,6000.0,6000.0,4900],["2011-12-28",6320.0,6480.0,5920.0,6400.0,9800],["2011-12-29",6480.0,6480.0,6000.0,6400.0,13500],["2011-12-30",6480.0,6720.0,6000.0,6240.0,5200],["2012-01-03",6400.0,6560.0,6400.0,6400.0,3500],["2012-01-04",6400.0,6400.0,6320.0,6320.0,5000],["2012-01-05",6400.0,6400.0,6000.0,6000.0,3100],["2012-01-06",6400.0,6400.0,6000.0,6000.0,3100],["2012-01-09",6400.0,6480.0,6000.0,6400.0,25600],["2012-01-10",6400.0,6400.0,6240.0,6240.0,3100],["2012-01-11",6400.0,6400.0,6240.0,6240.0,3100],["2012-01-12",6400.0,6480.0,6000.0,6400.0,26200],["2012-01-13",6400.0,6400.0,6160.0,6160.0,3100],["2012-01-16",6320.0,6400.0,6320.0,6400.0,4500],["2012-01-17",6400.0,6400.0,6160.0,6160.0,3000],["2012-01-18",6320.0,6400.0,6320.0,6400.0,2900],["2012-01-19",6400.0,6400.0,6160.0,6400.0,11400],["2012-01-20",6400.0,6400.0,6400.0,6400.0,2800],["2012-01-30",6400.0,6400.0,6400.0,6400.0,2000],["2012-01-31",6400.0,6400.0,6400.0,6400.0,2200],["2012-02-01",6400.0,6400.0,6320.0,6320.0,2500],["2012-02-02",6400.0,6400.0,6320.0,6320.0,2600],["2012-02-03",6400.0,6400.0,6320.0,6320.0,4000],["2012-02-06",6400.0,6400.0,6400.0,6400.0,1900],["2012-02-07",6400.0,6400.0,6400.0,6400.0,2300],["2012-02-08",6400.0,6400.0,6080.0,6080.0,1900],["2012-02-09",6400.0,6400.0,6080.0,6400.0,15900],["2012-02-10",6400.0,6400.0,6400.0,6400.0,1800],["2012-02-13",6400.0,6400.0,6240.0,6240.0,1900],["2012-02-14",6400.0,6400.0,6400.0,6400.0,1700],["2012-02-15",6400.0,6400.0,6400.0,6400.0,1600],["2012-02-16",6320.0,6400.0,6320.0,6400.0,6200],["2012-02-17",6400.0,6400.0,6320.0,6320.0,1900],["2012-02-20",6400.0,6400.0,6320.0,6320.0,2300],["2012-02-21",6400.0,6400.0,6000.0,6400.0,22400],["2012-02-22",6400.0,6400.0,6240.0,6400.0,3800],["2012-02-23",6400.0,6400.0,6080.0,6320.0,13300],["2012-02-24",6400.0,6400.0,5920.0,6400.0,13300],["2012-02-27",6400.0,6400.0,6320.0,6320.0,19700],["2012-02-28",6400.0,6400.0,6240.0,6240.0,28900],["2012-02-29",6320.0,6400.0,6080.0,6400.0,37400],["2012-03-01",6400.0,6800.0,6320.0,6800.0,180200],["2012-03-02",6800.0,6880.0,6800.0,6880.0,227700],["2012-03-05",7360.0,7360.0,7360.0,7360.0,34100],["2012-03-06",7840.0,7840.0,7520.0,7760.0,497000],["2012-03-07",7840.0,7840.0,7280.0,7520.0,168100],["2012-03-08",6880.0,7600.0,6880.0,6880.0,164600],["2012-03-09",6480.0,6480.0,6400.0,6400.0,36400],["2012-03-12",6400.0,6400.0,6000.0,6320.0,85100],["2012-03-13",6640.0,6640.0,6400.0,6400.0,47500],["2012-03-14",6880.0,6880.0,6320.0,6400.0,98000],["2012-03-15",6560.0,6720.0,6240.0,6480.0,38500],["2012-03-16",6720.0,6720.0,6320.0,6480.0,82200],["2012-03-19",6400.0,6400.0,6160.0,6240.0,102000],["2012-03-20",6400.0,6400.0,6080.0,6400.0,201000],["2012-03-21",6400.0,6480.0,6320.0,6400.0,161400],["2012-03-22",6240.0,6400.0,6240.0,6320.0,167700],["2012-03-23",6400.0,6480.0,6320.0,6480.0,174800],["2012-03-26",6480.0,6560.0,6400.0,6480.0,179100],["2012-03-27",6480.0,6480.0,6240.0,6400.0,82700],["2012-03-28",6320.0,6400.0,6240.0,6400.0,32900],["2012-03-29",6320.0,6400.0,6160.0,6160.0,71400],["2012-03-30",6240.0,6400.0,6160.0,6400.0,116400],["2012-04-03",6400.0,6400.0,6320.0,6400.0,49245],["2012-04-04",6320.0,6320.0,6240.0,6320.0,32600],["2012-04-05",6320.0,6400.0,6240.0,6400.0,48600],["2012-04-06",6240.0,6400.0,6240.0,6400.0,44400],["2012-04-09",6320.0,6400.0,6240.0,6400.0,39300],["2012-04-10",6400.0,6400.0,6240.0,6320.0,22200],["2012-04-11",6240.0,6400.0,6240.0,6400.0,20100],["2012-04-12",6320.0,6400.0,6320.0,6320.0,38500],["2012-04-13",6240.0,6400.0,6160.0,6400.0,66700],["2012-04-16",6240.0,6400.0,6240.0,6400.0,16300],["2012-04-17",6400.0,6400.0,6240.0,6400.0,25100],["2012-04-18",6320.0,6320.0,6240.0,6320.0,49700],["2012-04-19",6240.0,6400.0,6240.0,6400.0,36100],["2012-04-20",6240.0,6400.0,6240.0,6240.0,8400],["2012-04-23",6240.0,6400.0,6160.0,6400.0,34900],["2012-04-24",6240.0,6400.0,6240.0,6400.0,24200],["2012-04-25",6400.0,6400.0,6240.0,6400.0,41200],["2012-04-26",6240.0,6400.0,6240.0,6320.0,18800],["2012-04-27",6320.0,6400.0,6240.0,6400.0,76700],["2012-05-02",6320.0,6400.0,6240.0,6400.0,33700],["2012-05-03",6240.0,6480.0,6240.0,6480.0,110700],["2012-05-04",6400.0,6480.0,6320.0,6400.0,50000],["2012-05-07",6400.0,6400.0,6240.0,6320.0,45800],["2012-05-08",6240.0,6480.0,6240.0,6480.0,64000],["2012-05-09",6480.0,6560.0,6400.0,6560.0,31100],["2012-05-10",6560.0,6560.0,6400.0,6400.0,2100],["2012-05-11",6480.0,6480.0,6320.0,6400.0,34800],["2012-05-14",6320.0,6320.0,6240.0,6320.0,82000],["2012-05-15",6240.0,6400.0,6160.0,6400.0,78400],["2012-05-16",6240.0,6320.0,6240.0,6320.0,40300],["2012-05-17",6320.0,6400.0,6320.0,6320.0,3300],["2012-05-18",6320.0,6400.0,6160.0,6320.0,52800],["2012-05-21",6240.0,6400.0,6240.0,6400.0,29900],["2012-05-22",6480.0,6480.0,6320.0,6400.0,32800],["2012-05-23",6400.0,6400.0,6400.0,6400.0,23000],["2012-05-24",6320.0,6400.0,6240.0,6400.0,25300],["2012-05-25",6240.0,6400.0,6240.0,6400.0,4500],["2012-05-28",6240.0,6400.0,6240.0,6240.0,2600],["2012-05-29",6400.0,6400.0,6400.0,6400.0,2000],["2012-05-30",6240.0,6400.0,6160.0,6400.0,33200],["2012-05-31",6320.0,6400.0,6320.0,6400.0,12000],["2012-06-01",6320.0,6400.0,6320.0,6400.0,2000],["2012-06-04",6400.0,6400.0,6400.0,6400.0,2000],["2012-06-05",6240.0,6400.0,6240.0,6400.0,10000],["2012-06-06",6240.0,6400.0,6240.0,6400.0,3500],["2012-06-07",6320.0,6400.0,6320.0,6400.0,3900],["2012-06-08",6400.0,6400.0,6320.0,6400.0,15400],["2012-06-11",6320.0,6400.0,6320.0,6400.0,2100],["2012-06-12",6400.0,6400.0,6400.0,6400.0,2000],["2012-06-13",6240.0,6400.0,6240.0,6400.0,8100],["2012-06-14",6240.0,6400.0,6240.0,6400.0,2100],["2012-06-15",6320.0,6400.0,6320.0,6400.0,2400],["2012-06-18",6240.0,6320.0,6240.0,6320.0,15400],["2012-06-19",6240.0,6400.0,6240.0,6400.0,6600],["2012-06-20",6400.0,6400.0,6400.0,6400.0,2000],["2012-06-21",6320.0,6400.0,6320.0,6400.0,3000],["2012-06-22",6240.0,6400.0,6240.0,6400.0,17000],["2012-06-25",6240.0,6320.0,6240.0,6320.0,33700],["2012-06-26",6240.0,6400.0,6240.0,6400.0,31000],["2012-06-27",6240.0,6320.0,6240.0,6320.0,24000],["2012-06-28",6240.0,6240.0,6080.0,6240.0,64200],["2012-06-29",6240.0,6400.0,6160.0,6400.0,59800],["2012-07-02",6240.0,6400.0,6240.0,6400.0,27000],["2012-07-03",6240.0,6320.0,6240.0,6320.0,50600],["2012-07-04",6240.0,6400.0,6240.0,6400.0,57000],["2012-07-05",6320.0,6400.0,6320.0,6400.0,22000],["2012-07-06",6320.0,6400.0,6320.0,6400.0,3800],["2012-07-09",6400.0,6400.0,6400.0,6400.0,2000],["2012-07-10",6320.0,6400.0,6320.0,6400.0,2300],["2012-07-11",6240.0,6400.0,6240.0,6400.0,4000],["2012-07-12",6240.0,6400.0,6240.0,6400.0,16000],["2012-07-13",6400.0,6400.0,6400.0,6400.0,2000],["2012-07-16",6320.0,6400.0,6320.0,6400.0,2000],["2012-07-17",6240.0,6400.0,6240.0,6400.0,4100],["2012-07-18",6400.0,6400.0,6400.0,6400.0,2000],["2012-07-19",6240.0,6400.0,6240.0,6400.0,7200],["2012-07-20",6400.0,6400.0,6400.0,6400.0,2000],["2012-07-23",6320.0,6400.0,6240.0,6240.0,4100],["2012-07-24",6400.0,6400.0,6240.0,6400.0,3400],["2012-07-25",6240.0,6400.0,6240.0,6400.0,1200],["2012-07-26",6320.0,6400.0,6240.0,6400.0,6100],["2012-07-27",6240.0,6400.0,6240.0,6400.0,1500],["2012-07-30",6320.0,6400.0,6320.0,6400.0,2000],["2012-07-31",6240.0,6400.0,6240.0,6400.0,2300],["2012-08-01",6240.0,6400.0,6240.0,6400.0,1400],["2012-08-02",6240.0,6400.0,6240.0,6400.0,1300],["2012-08-03",6400.0,6400.0,6400.0,6400.0,3400],["2012-08-06",6320.0,6400.0,6320.0,6400.0,1800],["2012-08-07",6240.0,6400.0,6240.0,6400.0,4000],["2012-08-08",6800.0,6800.0,6800.0,6800.0,100],["2012-08-09",6400.0,6560.0,6400.0,6480.0,2300],["2012-08-10",6480.0,6480.0,6480.0,6480.0,300],["2012-08-13",6320.0,6480.0,6320.0,6480.0,1200],["2012-08-14",6640.0,6640.0,6560.0,6560.0,300],["2012-08-15",6640.0,6640.0,6320.0,6480.0,1200],["2012-08-16",6480.0,6480.0,6480.0,6480.0,2000],["2012-08-17",6320.0,6400.0,6240.0,6400.0,11200],["2012-08-20",6320.0,6560.0,6320.0,6560.0,500],["2012-08-21",6560.0,6560.0,6320.0,6400.0,5700],["2012-08-22",6240.0,6480.0,6240.0,6480.0,8600],["2012-08-23",6240.0,6400.0,6160.0,6400.0,17600],["2012-08-24",6240.0,6400.0,6240.0,6400.0,2000],["2012-08-27",6480.0,6480.0,6240.0,6400.0,7200],["2012-08-28",6400.0,6400.0,6240.0,6400.0,2500],["2012-08-29",6400.0,6400.0,6400.0,6400.0,1700],["2012-08-30",6320.0,6400.0,6320.0,6400.0,2100],["2012-08-31",6240.0,6400.0,6240.0,6400.0,5000],["2012-09-04",6400.0,6400.0,6400.0,6400.0,2000],["2012-09-05",6320.0,6400.0,6320.0,6400.0,3000],["2012-09-06",6400.0,6400.0,6400.0,6400.0,2000],["2012-09-07",6400.0,6400.0,6400.0,6400.0,2000],["2012-09-10",6240.0,6240.0,6160.0,6160.0,23100],["2012-09-11",5760.0,5760.0,5760.0,5760.0,100],["2012-09-12",6160.0,6160.0,6160.0,6160.0,2000],["2012-09-13",6400.0,6400.0,6400.0,6400.0,2000],["2012-09-14",6400.0,6400.0,6400.0,6400.0,1000],["2012-09-17",6000.0,6000.0,6000.0,6000.0,100],["2012-09-18",6000.0,6000.0,5600.0,5600.0,200],["2012-09-19",5920.0,5920.0,5920.0,5920.0,1100],["2012-09-20",5920.0,5920.0,5920.0,5920.0,0],["2012-09-21",6320.0,6320.0,6320.0,6320.0,400],["2012-09-24",5920.0,5920.0,5920.0,5920.0,100],["2012-09-25",5840.0,5840.0,5840.0,5840.0,100],["2012-09-26",5760.0,6240.0,5760.0,5760.0,800],["2012-09-27",5680.0,5920.0,5680.0,5920.0,200],["2012-09-28",6000.0,6000.0,6000.0,6000.0,100],["2012-10-01",5920.0,6240.0,5920.0,6240.0,400],["2012-10-02",6000.0,6000.0,5760.0,5760.0,200],["2012-10-03",6000.0,6160.0,5360.0,5360.0,400],["2012-10-04",5920.0,6240.0,5840.0,5840.0,1500],["2012-10-05",5600.0,5600.0,5600.0,5600.0,400],["2012-10-08",5840.0,5840.0,5600.0,5840.0,600],["2012-10-09",5760.0,6240.0,5760.0,6240.0,1900],["2012-10-10",5840.0,6240.0,5840.0,6240.0,1000],["2012-10-11",5600.0,5920.0,5600.0,5920.0,200],["2012-10-12",5840.0,5840.0,5840.0,5840.0,100],["2012-10-15",5920.0,5920.0,5920.0,5920.0,200],["2012-10-16",5920.0,6000.0,5840.0,5840.0,1800],["2012-10-17",5840.0,6080.0,5680.0,6080.0,2900],["2012-10-18",5600.0,5600.0,5600.0,5600.0,100],["2012-10-19",5840.0,5840.0,5280.0,5280.0,400],["2012-10-22",5120.0,5760.0,5120.0,5680.0,900],["2012-10-23",5440.0,5760.0,5120.0,5760.0,2600],["2012-10-24",5440.0,5680.0,5200.0,5600.0,2900],["2012-10-25",5280.0,5680.0,5280.0,5600.0,2600],["2012-10-26",5360.0,5680.0,5280.0,5600.0,2300],["2012-10-29",5600.0,5600.0,5600.0,5600.0,0],["2012-10-30",5440.0,5600.0,5360.0,5600.0,8050900],["2012-10-31",5280.0,5600.0,5280.0,5600.0,1767],["2012-11-01",5280.0,5600.0,5200.0,5520.0,5000],["2012-11-02",5200.0,5760.0,5200.0,5760.0,20200],["2012-11-05",5360.0,5440.0,5360.0,5440.0,1600],["2012-11-06",5120.0,5520.0,5120.0,5520.0,6089600],["2012-11-07",5600.0,5760.0,5600.0,5760.0,18200],["2012-11-08",5440.0,5760.0,5440.0,5760.0,742200],["2012-11-09",5760.0,5760.0,5760.0,5760.0,0],["2012-11-12",5360.0,5600.0,5360.0,5600.0,4219100],["2012-11-13",5520.0,5600.0,5520.0,5600.0,455300],["2012-11-14",5600.0,5600.0,5600.0,5600.0,300000],["2012-11-15",5280.0,5600.0,5280.0,5280.0,61500],["2012-11-16",5440.0,5440.0,5440.0,5440.0,200],["2012-11-19",5280.0,5520.0,5200.0,5520.0,42900],["2012-11-20",5600.0,5600.0,5600.0,5600.0,100],["2012-11-21",5600.0,5600.0,5600.0,5600.0,0],["2012-11-22",5360.0,5360.0,5360.0,5360.0,100],["2012-11-23",5360.0,5360.0,5360.0,5360.0,300],["2012-11-26",5040.0,5040.0,5040.0,5040.0,300],["2012-11-27",5360.0,5360.0,5040.0,5360.0,400],["2012-11-28",5280.0,5440.0,5040.0,5440.0,600],["2012-11-29",5440.0,5440.0,5440.0,5440.0,0],["2012-11-30",5600.0,5600.0,5520.0,5520.0,1100],["2012-12-03",5200.0,5200.0,5200.0,5200.0,1500],["2012-12-04",4880.0,5200.0,4880.0,5200.0,600600],["2012-12-05",4880.0,5200.0,4880.0,5200.0,1554500],["2012-12-06",4960.0,5200.0,4960.0,5200.0,2000100],["2012-12-07",5200.0,5280.0,5040.0,5120.0,1000100],["2012-12-10",5200.0,5200.0,4880.0,4880.0,1000200],["2012-12-11",5120.0,5120.0,5040.0,5120.0,1000100],["2012-12-12",5120.0,5120.0,5120.0,5120.0,0],["2012-12-13",5120.0,5120.0,5120.0,5120.0,0],["2012-12-14",5120.0,5360.0,5040.0,5360.0,100172],["2012-12-17",5200.0,5360.0,5040.0,5040.0,23200],["2012-12-18",5040.0,5040.0,5040.0,5040.0,0],["2012-12-19",5200.0,5200.0,4800.0,5200.0,600],["2012-12-20",5200.0,5280.0,5200.0,5280.0,200],["2012-12-21",5040.0,5120.0,5040.0,5120.0,4000200],["2012-12-24",4800.0,5280.0,4800.0,5280.0,10200],["2012-12-25",5280.0,5280.0,5280.0,5280.0,0],["2012-12-26",5200.0,5360.0,5200.0,5360.0,400],["2012-12-27",5440.0,5440.0,5120.0,5440.0,1002600],["2012-12-28",5440.0,5760.0,5200.0,5760.0,3507800],["2013-01-02",6160.0,6160.0,6160.0,6160.0,100],["2013-01-03",5760.0,5920.0,5760.0,5760.0,3003500],["2013-01-04",6160.0,6160.0,5360.0,5360.0,300],["2013-01-07",5680.0,5680.0,5680.0,5680.0,700],["2013-01-08",5440.0,5840.0,5440.0,5440.0,300],["2013-01-09",5760.0,5760.0,5440.0,5440.0,400],["2013-01-10",5440.0,5840.0,5200.0,5280.0,1402000],["2013-01-11",5280.0,5600.0,5280.0,5280.0,1200],["2013-01-14",5600.0,5600.0,5200.0,5200.0,200],["2013-01-15",5600.0,5600.0,5600.0,5600.0,100],["2013-01-16",5360.0,5600.0,5280.0,5600.0,1262400],["2013-01-17",5600.0,5600.0,5600.0,5600.0,0],["2013-01-18",5600.0,5760.0,5040.0,5760.0,21400],["2013-01-21",5760.0,5760.0,5760.0,5760.0,0],["2013-01-22",5760.0,5760.0,5760.0,5760.0,100],["2013-01-23",5440.0,6320.0,5280.0,6320.0,4900],["2013-01-24",6560.0,6560.0,6240.0,6240.0,300],["2013-01-25",5680.0,6240.0,5680.0,5680.0,400],["2013-01-28",5280.0,5280.0,5280.0,5280.0,100],["2013-01-29",5280.0,5600.0,5280.0,5600.0,400],["2013-01-30",5600.0,5680.0,5600.0,5680.0,19890],["2013-01-31",5840.0,6240.0,5840.0,5840.0,12100],["2013-02-01",5840.0,5920.0,5600.0,5920.0,11600],["2013-02-04",5920.0,5920.0,5920.0,5920.0,100],["2013-02-05",5840.0,6240.0,5840.0,6240.0,2300],["2013-02-06",5680.0,6000.0,5680.0,6000.0,200],["2013-02-07",5840.0,5840.0,5840.0,5840.0,100],["2013-02-08",5840.0,6400.0,5840.0,5840.0,2700],["2013-02-18",5680.0,5840.0,5680.0,5840.0,1900],["2013-02-19",5680.0,5840.0,5280.0,5840.0,1300],["2013-02-20",5440.0,5760.0,5440.0,5760.0,1000],["2013-02-21",5840.0,5840.0,5760.0,5760.0,3700],["2013-02-22",5280.0,5760.0,5280.0,5600.0,1200],["2013-02-25",5680.0,5680.0,5520.0,5680.0,2800],["2013-02-26",5840.0,5840.0,5760.0,5760.0,500],["2013-02-27",5200.0,5760.0,5200.0,5680.0,400],["2013-02-28",5200.0,5680.0,5200.0,5680.0,700],["2013-03-01",5200.0,5680.0,5120.0,5680.0,600],["2013-03-04",5680.0,5680.0,5680.0,5680.0,100],["2013-03-05",5440.0,5440.0,5120.0,5120.0,3700],["2013-03-06",5360.0,5600.0,5360.0,5600.0,5000],["2013-03-07",5440.0,5440.0,5440.0,5440.0,0],["2013-03-08",5440.0,5440.0,5440.0,5440.0,0],["2013-03-11",5440.0,5520.0,5440.0,5520.0,800],["2013-03-12",5120.0,5600.0,5040.0,5600.0,400],["2013-03-13",5520.0,5680.0,5520.0,5680.0,800],["2013-03-14",5120.0,5680.0,5120.0,5680.0,400],["2013-03-15",5520.0,5600.0,5520.0,5600.0,300],["2013-03-18",5600.0,5600.0,5600.0,5600.0,0],["2013-03-19",5120.0,5520.0,5120.0,5120.0,600],["2013-03-20",5520.0,5600.0,5040.0,5520.0,2200],["2013-03-21",5200.0,5440.0,5040.0,5360.0,4600],["2013-03-22",4960.0,5360.0,4880.0,5360.0,2300],["2013-03-25",5440.0,5840.0,5440.0,5520.0,1000],["2013-03-26",5600.0,5600.0,5200.0,5600.0,700],["2013-03-27",5200.0,5520.0,5200.0,5520.0,300],["2013-03-28",5120.0,5760.0,5040.0,5760.0,3400],["2013-03-29",5200.0,5760.0,5200.0,5520.0,6300],["2013-04-01",5440.0,5440.0,5440.0,5440.0,1900],["2013-04-02",5520.0,5840.0,5120.0,5120.0,800],["2013-04-03",5520.0,5600.0,5200.0,5600.0,500],["2013-04-04",5600.0,5600.0,5280.0,5440.0,500],["2013-04-05",5360.0,5840.0,5280.0,5760.0,1600],["2013-04-08",5840.0,5840.0,5200.0,5600.0,1400],["2013-04-09",5840.0,5840.0,5520.0,5600.0,900],["2013-04-10",5680.0,5680.0,5600.0,5600.0,2000],["2013-04-11",5440.0,5600.0,5440.0,5520.0,2300],["2013-04-12",5120.0,5600.0,5120.0,5520.0,5600],["2013-04-15",5360.0,5360.0,5040.0,5040.0,1200],["2013-04-16",4960.0,5360.0,4880.0,5360.0,2300],["2013-04-17",4880.0,5360.0,4880.0,5360.0,800],["2013-04-18",5440.0,5440.0,5360.0,5440.0,1000],["2013-04-22",4960.0,5360.0,4960.0,5280.0,900],["2013-04-23",4800.0,5360.0,4800.0,5120.0,1300],["2013-04-24",5280.0,5280.0,5280.0,5280.0,0],["2013-04-25",4800.0,5440.0,4800.0,4880.0,9400],["2013-04-26",5200.0,5360.0,5200.0,5200.0,500],["2013-05-02",4880.0,5200.0,4880.0,4880.0,800],["2013-05-03",4880.0,5200.0,4800.0,5120.0,5100],["2013-05-06",5040.0,5280.0,4880.0,5280.0,2400],["2013-05-07",5120.0,5600.0,4960.0,5600.0,3916590],["2013-05-08",4880.0,5760.0,4880.0,5600.0,2012000],["2013-05-09",5040.0,5920.0,5040.0,5600.0,300],["2013-05-10",5440.0,5600.0,5120.0,5520.0,2300400],["2013-05-13",5520.0,5600.0,5200.0,5600.0,997700],["2013-05-14",5040.0,5520.0,5040.0,5440.0,501400],["2013-05-15",5840.0,5840.0,5120.0,5680.0,2700],["2013-05-16",5600.0,5600.0,5600.0,5600.0,472],["2013-05-17",5200.0,6000.0,5040.0,5680.0,302300],["2013-05-20",5680.0,5680.0,5600.0,5600.0,3200],["2013-05-21",5440.0,5680.0,5440.0,5680.0,700],["2013-05-22",5600.0,5680.0,5200.0,5280.0,3500],["2013-05-23",5600.0,5600.0,5200.0,5280.0,600],["2013-05-24",5600.0,5680.0,5280.0,5680.0,2200],["2013-05-27",5280.0,5680.0,5280.0,5680.0,300],["2013-05-28",5600.0,5600.0,5600.0,5600.0,100],["2013-05-29",5600.0,5600.0,5600.0,5600.0,100],["2013-05-30",5520.0,5600.0,5440.0,5600.0,1300],["2013-05-31",5600.0,5680.0,5440.0,5440.0,53700],["2013-06-03",5600.0,5680.0,5520.0,5680.0,1900],["2013-06-04",5680.0,5680.0,5680.0,5680.0,1000],["2013-06-05",5680.0,6160.0,5440.0,5840.0,4400],["2013-06-06",5600.0,5840.0,5600.0,5840.0,1100],["2013-06-07",5840.0,5920.0,5760.0,5920.0,62800],["2013-06-10",5920.0,5920.0,5920.0,5920.0,0],["2013-06-11",5520.0,5840.0,5520.0,5840.0,3400],["2013-06-12",5520.0,5760.0,5520.0,5760.0,900],["2013-06-13",5840.0,5840.0,5440.0,5760.0,1100],["2013-06-14",5440.0,5760.0,5440.0,5760.0,600],["2013-06-17",5440.0,5760.0,5440.0,5760.0,200],["2013-06-18",5760.0,5760.0,5680.0,5680.0,200],["2013-06-19",5760.0,5760.0,5360.0,5360.0,200],["2013-06-20",5360.0,5680.0,5360.0,5680.0,10000],["2013-06-21",5440.0,5760.0,5440.0,5680.0,500],["2013-06-24",5680.0,5680.0,5680.0,5680.0,0],["2013-06-25",5440.0,5680.0,5360.0,5680.0,1200],["2013-06-26",5440.0,5520.0,5360.0,5520.0,700],["2013-06-27",5680.0,5680.0,5600.0,5600.0,200],["2013-06-28",5600.0,5600.0,5600.0,5600.0,0],["2013-07-01",5360.0,5520.0,5280.0,5280.0,1100],["2013-07-02",5360.0,5600.0,5360.0,5600.0,1400],["2013-07-03",5840.0,5840.0,5840.0,5840.0,100],["2013-07-04",5840.0,5840.0,5840.0,5840.0,0],["2013-07-05",5360.0,5600.0,5360.0,5440.0,2600],["2013-07-08",5360.0,5760.0,5360.0,5760.0,1100],["2013-07-09",5360.0,5600.0,5200.0,5600.0,3500],["2013-07-10",5600.0,5600.0,5600.0,5600.0,0],["2013-07-11",5600.0,5600.0,5600.0,5600.0,0],["2013-07-12",5600.0,5600.0,5600.0,5600.0,0],["2013-07-15",5600.0,5600.0,5600.0,5600.0,0],["2013-07-16",5440.0,5440.0,5440.0,5440.0,1000],["2013-07-17",5440.0,5440.0,5440.0,5440.0,0],["2013-07-18",5600.0,5600.0,5120.0,5440.0,2200],["2013-07-19",5280.0,5280.0,5200.0,5200.0,1700],["2013-07-22",5200.0,5200.0,5120.0,5200.0,2300],["2013-07-23",5520.0,5520.0,5520.0,5520.0,200],["2013-07-24",5520.0,5520.0,5520.0,5520.0,0],["2013-07-25",5520.0,5520.0,5280.0,5280.0,300],["2013-07-26",5280.0,5280.0,5280.0,5280.0,0],["2013-07-29",5280.0,5280.0,5280.0,5280.0,0],["2013-07-30",5280.0,5280.0,5280.0,5280.0,0],["2013-07-31",4800.0,5280.0,4800.0,5200.0,2500],["2013-08-01",4880.0,5200.0,4720.0,5200.0,6000],["2013-08-02",4800.0,5200.0,4720.0,5200.0,1500],["2013-08-05",4720.0,5120.0,4720.0,4720.0,2800],["2013-08-06",4720.0,5120.0,4720.0,5120.0,2100],["2013-08-07",5120.0,5120.0,5120.0,5120.0,0],["2013-08-08",5120.0,5120.0,5120.0,5120.0,0],["2013-08-09",5040.0,5120.0,5040.0,5120.0,2000],["2013-08-12",5120.0,5120.0,5120.0,5120.0,0],["2013-08-13",4960.0,4960.0,4800.0,4800.0,700],["2013-08-14",4800.0,4960.0,4720.0,4960.0,7500],["2013-08-15",5120.0,5200.0,5120.0,5200.0,1200],["2013-08-16",4800.0,4800.0,4800.0,4800.0,100],["2013-08-19",5120.0,5120.0,5120.0,5120.0,500],["2013-08-20",4880.0,4880.0,4880.0,4880.0,100],["2013-08-21",4880.0,5120.0,4880.0,5120.0,800],["2013-08-22",4800.0,4800.0,4800.0,4800.0,100],["2013-08-23",4480.0,5280.0,4480.0,4800.0,14200],["2013-08-26",5120.0,5120.0,4640.0,4640.0,2100],["2013-08-27",5040.0,5040.0,5040.0,5040.0,100],["2013-08-28",4880.0,5360.0,4880.0,5360.0,8600],["2013-08-29",5120.0,5600.0,4960.0,5280.0,3900],["2013-08-30",4800.0,5680.0,4800.0,5600.0,5137600],["2013-09-03",5600.0,5600.0,5600.0,5600.0,0],["2013-09-04",5360.0,5920.0,5120.0,5920.0,10000],["2013-09-05",5360.0,5920.0,5360.0,5760.0,2057500],["2013-09-06",5760.0,5760.0,5280.0,5280.0,65600],["2013-09-09",5200.0,5760.0,4880.0,5760.0,140100],["2013-09-10",5760.0,5760.0,5680.0,5760.0,4417457],["2013-09-11",5680.0,5680.0,5680.0,5680.0,1300700],["2013-09-12",5200.0,5200.0,5200.0,5200.0,600],["2013-09-13",4880.0,5600.0,4880.0,5520.0,700],["2013-09-16",5520.0,5600.0,5520.0,5600.0,1700],["2013-09-17",5600.0,5600.0,5600.0,5600.0,4000],["2013-09-18",5120.0,5120.0,5120.0,5120.0,1200],["2013-09-19",5520.0,5520.0,5520.0,5520.0,2200],["2013-09-20",5440.0,5440.0,5440.0,5440.0,3100],["2013-09-23",5600.0,5600.0,5600.0,5600.0,7000],["2013-09-24",5440.0,5440.0,5440.0,5440.0,2100],["2013-09-25",5520.0,5600.0,5520.0,5600.0,6900],["2013-09-26",5600.0,5600.0,5600.0,5600.0,3500],["2013-09-27",5600.0,5600.0,5600.0,5600.0,8000],["2013-09-30",5040.0,5600.0,5040.0,5600.0,22943],["2013-10-01",5440.0,5600.0,5440.0,5600.0,19500],["2013-10-02",5440.0,5520.0,5440.0,5520.0,29100],["2013-10-03",5120.0,5520.0,5120.0,5520.0,14800],["2013-10-04",5280.0,5520.0,5280.0,5520.0,21100],["2013-10-07",5520.0,5520.0,5520.0,5520.0,6200],["2013-10-08",5440.0,5520.0,5440.0,5520.0,17100],["2013-10-09",5280.0,5440.0,5040.0,5360.0,61600],["2013-10-10",5360.0,5360.0,4880.0,5360.0,49300],["2013-10-11",4960.0,5360.0,4960.0,5360.0,26000],["2013-10-14",5280.0,5600.0,5280.0,5360.0,39200],["2013-10-15",5360.0,5520.0,5120.0,5280.0,29200],["2013-10-16",5280.0,5280.0,5200.0,5280.0,40000],["2013-10-17",5120.0,5280.0,4960.0,5280.0,29000],["2013-10-18",5280.0,5520.0,4960.0,5200.0,57600],["2013-10-21",5280.0,5360.0,5200.0,5200.0,20100],["2013-10-22",5040.0,5200.0,5040.0,5200.0,4500],["2013-10-23",4960.0,5200.0,4960.0,5200.0,2600],["2013-10-24",5440.0,5440.0,5440.0,5440.0,4313514],["2013-10-25",5440.0,5440.0,5360.0,5360.0,4000],["2013-10-28",5280.0,5280.0,5280.0,5280.0,3000],["2013-10-29",5120.0,5200.0,4800.0,4800.0,4600],["2013-10-30",5120.0,5120.0,5120.0,5120.0,100],["2013-10-31",5200.0,5200.0,4720.0,4720.0,600],["2013-11-01",4400.0,5120.0,4400.0,5120.0,9700],["2013-11-04",4800.0,4880.0,4800.0,4800.0,3436971],["2013-11-05",5120.0,5120.0,4640.0,4800.0,4480],["2013-11-06",4800.0,5200.0,4800.0,5200.0,12200],["2013-11-07",4800.0,5200.0,4800.0,5200.0,900],["2013-11-08",5120.0,5360.0,5120.0,5360.0,7880],["2013-11-11",5040.0,5440.0,4960.0,5440.0,28800],["2013-11-12",5040.0,5440.0,4960.0,5440.0,25100],["2013-11-13",5440.0,5440.0,5440.0,5440.0,0],["2013-11-14",5040.0,5200.0,5040.0,5200.0,5700],["2013-11-15",4960.0,5200.0,4880.0,5120.0,5800],["2013-11-18",4800.0,5120.0,4800.0,5120.0,6465],["2013-11-19",4880.0,5120.0,4880.0,5120.0,6600],["2013-11-20",4880.0,5120.0,4880.0,5120.0,13400],["2013-11-21",4880.0,5040.0,4880.0,5040.0,10650],["2013-11-22",4880.0,5040.0,4720.0,5040.0,9915],["2013-11-25",4800.0,5120.0,4640.0,5120.0,19700],["2013-11-26",4720.0,5040.0,4640.0,5040.0,17000],["2013-11-27",4720.0,5040.0,4640.0,5040.0,52200],["2013-11-28",4800.0,5200.0,4800.0,5200.0,10753200],["2013-11-29",4880.0,5200.0,4880.0,5200.0,28100],["2013-12-02",4880.0,5120.0,4880.0,5120.0,3312110],["2013-12-03",4880.0,5040.0,4880.0,5040.0,6732],["2013-12-04",4960.0,5040.0,4800.0,5040.0,10200],["2013-12-05",4880.0,5120.0,4880.0,5120.0,15600],["2013-12-06",4880.0,5360.0,4880.0,5360.0,43000],["2013-12-09",5040.0,5440.0,5040.0,5440.0,62500],["2013-12-10",5280.0,5600.0,5280.0,5600.0,34800],["2013-12-11",5840.0,5840.0,5840.0,5840.0,15800],["2013-12-12",5280.0,5840.0,5280.0,5840.0,5100],["2013-12-13",5840.0,5840.0,5840.0,5840.0,3100],["2013-12-16",5280.0,5840.0,5280.0,5760.0,15503],["2013-12-17",5200.0,5840.0,5200.0,5840.0,900],["2013-12-18",5760.0,5760.0,5760.0,5760.0,2000],["2013-12-19",5680.0,5680.0,5680.0,5680.0,900],["2013-12-20",5680.0,5680.0,5680.0,5680.0,0],["2013-12-23",5680.0,5680.0,5680.0,5680.0,0],["2013-12-24",5440.0,5440.0,5360.0,5360.0,9088284],["2013-12-25",5280.0,5680.0,5040.0,5520.0,2780500],["2013-12-26",5520.0,5600.0,5520.0,5600.0,2900],["2013-12-27",5600.0,5600.0,5200.0,5200.0,600],["2013-12-30",5040.0,5520.0,5040.0,5120.0,300],["2013-12-31",5520.0,5600.0,5200.0,5600.0,10200],["2014-01-02",5600.0,5600.0,5600.0,5600.0,1500],["2014-01-03",5520.0,5520.0,5520.0,5520.0,500],["2014-01-06",5600.0,5600.0,5600.0,5600.0,1500],["2014-01-07",5600.0,5600.0,5600.0,5600.0,1000],["2014-01-08",5600.0,5600.0,5600.0,5600.0,0],["2014-01-09",5120.0,5520.0,5120.0,5520.0,277],["2014-01-10",5520.0,5520.0,5520.0,5520.0,0],["2014-01-13",5600.0,5600.0,5600.0,5600.0,2900],["2014-01-14",5040.0,5600.0,5040.0,5600.0,600],["2014-01-15",5600.0,5600.0,5600.0,5600.0,4000200],["2014-01-16",5600.0,5600.0,5600.0,5600.0,0],["2014-01-17",5600.0,5600.0,5600.0,5600.0,0],["2014-01-20",5600.0,5600.0,5600.0,5600.0,0],["2014-01-21",5600.0,5600.0,5600.0,5600.0,0],["2014-01-22",5600.0,5600.0,5600.0,5600.0,0],["2014-01-23",5600.0,5600.0,5600.0,5600.0,0],["2014-01-24",5600.0,5600.0,5600.0,5600.0,100],["2014-01-27",5600.0,5600.0,5600.0,5600.0,100],["2014-02-06",5600.0,5600.0,5600.0,5600.0,0],["2014-02-07",5280.0,5280.0,5280.0,5280.0,103],["2014-02-10",5280.0,5600.0,5200.0,5600.0,2600],["2014-02-11",5680.0,5760.0,5680.0,5760.0,6100],["2014-02-12",5520.0,5520.0,5520.0,5520.0,100],["2014-02-13",5600.0,5600.0,5600.0,5600.0,300],["2014-02-14",5600.0,5600.0,5600.0,5600.0,45],["2014-02-17",5440.0,5440.0,5440.0,5440.0,1000],["2014-02-18",5040.0,5520.0,5040.0,5440.0,22100],["2014-02-19",5280.0,5520.0,5280.0,5520.0,10600],["2014-02-20",5600.0,5600.0,5360.0,5360.0,6000],["2014-02-21",5440.0,5440.0,5200.0,5200.0,381],["2014-02-24",5280.0,5440.0,5280.0,5440.0,22300],["2014-02-25",5440.0,5440.0,5440.0,5440.0,1000],["2014-02-26",5440.0,5440.0,5440.0,5440.0,100],["2014-02-27",5360.0,5440.0,5360.0,5440.0,1600],["2014-02-28",5440.0,5440.0,5440.0,5440.0,0],["2014-03-03",5360.0,5360.0,5360.0,5360.0,1030],["2014-03-04",5280.0,5280.0,5280.0,5280.0,5632],["2014-03-05",5360.0,5360.0,5280.0,5280.0,2600],["2014-03-06",5440.0,5440.0,5440.0,5440.0,10100],["2014-03-07",5280.0,5280.0,5280.0,5280.0,100],["2014-03-10",5280.0,5280.0,5280.0,5280.0,1300],["2014-03-11",5280.0,5280.0,5280.0,5280.0,2000],["2014-03-12",5360.0,5360.0,5200.0,5200.0,700],["2014-03-13",5360.0,5360.0,5360.0,5360.0,2002],["2014-03-14",5360.0,5360.0,5360.0,5360.0,1900],["2014-03-17",5440.0,5600.0,5440.0,5600.0,19300],["2014-03-18",5520.0,5520.0,5520.0,5520.0,300],["2014-03-19",5200.0,5520.0,5200.0,5520.0,1900],["2014-03-20",5360.0,5520.0,5360.0,5520.0,1210],["2014-03-21",5360.0,5600.0,5360.0,5600.0,2500],["2014-03-24",5600.0,5600.0,5600.0,5600.0,0],["2014-03-25",5680.0,5840.0,5600.0,5600.0,3600],["2014-03-26",5680.0,5680.0,5520.0,5520.0,3969],["2014-03-27",5760.0,5760.0,5600.0,5600.0,700],["2014-03-28",5600.0,5600.0,5520.0,5520.0,1800],["2014-03-31",5520.0,5520.0,5520.0,5520.0,400],["2014-04-01",5360.0,5520.0,5360.0,5520.0,722],["2014-04-02",5520.0,5520.0,5520.0,5520.0,1010],["2014-04-03",5520.0,5520.0,5440.0,5440.0,4200],["2014-04-04",5520.0,5520.0,5440.0,5440.0,3100],["2014-04-07",5440.0,5440.0,5440.0,5440.0,1520],["2014-04-08",5440.0,5440.0,5440.0,5440.0,1210],["2014-04-10",5360.0,5440.0,5360.0,5440.0,1300],["2014-04-11",5200.0,5360.0,5200.0,5200.0,7220],["2014-04-14",5200.0,5200.0,5040.0,5040.0,14100],["2014-04-15",5040.0,5520.0,4960.0,5520.0,8900],["2014-04-16",5520.0,5520.0,5520.0,5520.0,0],["2014-04-17",5120.0,5440.0,5120.0,5440.0,300],["2014-04-18",5040.0,5040.0,5040.0,5040.0,800],["2014-04-21",5360.0,5520.0,5360.0,5520.0,2800],["2014-04-22",5520.0,5520.0,5520.0,5520.0,0],["2014-04-23",5120.0,5440.0,5120.0,5440.0,1300],["2014-04-24",5040.0,5440.0,5040.0,5440.0,1110],["2014-04-25",5440.0,5440.0,5440.0,5440.0,0],["2014-04-28",5440.0,5440.0,5440.0,5440.0,600],["2014-04-29",5440.0,5920.0,5120.0,5600.0,14600],["2014-05-05",5520.0,5520.0,5520.0,5520.0,200],["2014-05-06",5520.0,5520.0,5520.0,5520.0,0],["2014-05-07",5520.0,5520.0,5520.0,5520.0,0],["2014-05-08",5520.0,5520.0,5520.0,5520.0,0],["2014-05-09",5680.0,5680.0,5680.0,5680.0,150],["2014-05-12",5680.0,5680.0,5680.0,5680.0,15],["2014-05-13",5680.0,5680.0,5680.0,5680.0,0],["2014-05-14",5680.0,5680.0,5680.0,5680.0,0],["2014-05-15",5680.0,5680.0,5680.0,5680.0,0],["2014-05-16",5680.0,5680.0,5680.0,5680.0,0],["2014-05-19",5120.0,5120.0,5120.0,5120.0,2250],["2014-05-20",5360.0,5360.0,5360.0,5360.0,115],["2014-05-21",4880.0,5360.0,4880.0,4880.0,3400],["2014-05-22",5360.0,5360.0,5360.0,5360.0,600],["2014-05-23",5280.0,5360.0,5280.0,5360.0,400],["2014-05-26",5360.0,5360.0,5360.0,5360.0,0],["2014-05-27",5040.0,5040.0,5040.0,5040.0,100],["2014-05-28",4880.0,5120.0,4880.0,5120.0,8950],["2014-05-29",5200.0,5280.0,5200.0,5280.0,300],["2014-05-30",4880.0,5280.0,4800.0,4880.0,1200],["2014-06-02",5280.0,5360.0,5280.0,5280.0,1400],["2014-06-03",5280.0,5280.0,5280.0,5280.0,1200],["2014-06-04",4880.0,5280.0,4880.0,5280.0,500],["2014-06-05",5280.0,5760.0,5040.0,5360.0,5244],["2014-06-06",5520.0,5520.0,4960.0,4960.0,2200],["2014-06-09",5440.0,5440.0,4960.0,5440.0,4300],["2014-06-10",5440.0,5440.0,4960.0,5040.0,1000],["2014-06-11",5360.0,5360.0,4880.0,4880.0,200],["2014-06-12",5280.0,5360.0,4800.0,5360.0,22700],["2014-06-13",5840.0,5840.0,5280.0,5280.0,10600],["2014-06-16",5120.0,5600.0,5120.0,5120.0,600],["2014-06-17",5280.0,5520.0,4880.0,5520.0,2600],["2014-06-18",5120.0,5520.0,5120.0,5520.0,2500],["2014-06-19",5040.0,5360.0,5040.0,5360.0,1500],["2014-06-20",5360.0,5360.0,5360.0,5360.0,0],["2014-06-23",5040.0,5840.0,5040.0,5440.0,8000],["2014-06-24",5120.0,5120.0,5120.0,5120.0,200],["2014-06-25",5440.0,5440.0,5440.0,5440.0,13100100],["2014-06-26",5040.0,5040.0,5040.0,5040.0,200],["2014-06-27",5280.0,5280.0,5200.0,5200.0,1100],["2014-06-30",5680.0,5680.0,5280.0,5280.0,300],["2014-07-01",5280.0,5280.0,5280.0,5280.0,0],["2014-07-02",5040.0,5600.0,5040.0,5600.0,26670500],["2014-07-03",5840.0,5840.0,5760.0,5760.0,11126500],["2014-07-04",5760.0,5760.0,5760.0,5760.0,1000],["2014-07-07",5200.0,5680.0,5200.0,5680.0,500],["2014-07-08",5120.0,5600.0,5120.0,5600.0,4900],["2014-07-09",5200.0,5200.0,5200.0,5200.0,3900],["2014-07-10",5120.0,5200.0,5120.0,5120.0,5000],["2014-07-11",5120.0,5520.0,5120.0,5520.0,14702090],["2014-07-14",5520.0,5520.0,5520.0,5520.0,2500],["2014-07-15",5520.0,5520.0,5520.0,5520.0,0],["2014-07-16",5120.0,5440.0,5120.0,5440.0,200],["2014-07-17",5360.0,5520.0,5280.0,5520.0,4700],["2014-07-18",5200.0,5600.0,5200.0,5600.0,7300],["2014-07-21",5280.0,5600.0,5280.0,5600.0,400],["2014-07-22",5120.0,5600.0,5120.0,5600.0,3600],["2014-07-23",5280.0,5440.0,5280.0,5440.0,1100],["2014-07-24",5120.0,5440.0,5120.0,5440.0,1100],["2014-07-25",5440.0,5440.0,5440.0,5440.0,0],["2014-07-28",5280.0,5440.0,5280.0,5440.0,1100],["2014-07-29",5440.0,5440.0,5440.0,5440.0,10],["2014-07-30",5120.0,5440.0,5120.0,5440.0,1310],["2014-07-31",5520.0,5520.0,5520.0,5520.0,100],["2014-08-01",5520.0,5520.0,5520.0,5520.0,0],["2014-08-04",5120.0,5520.0,5120.0,5520.0,210],["2014-08-05",5200.0,5200.0,5200.0,5200.0,2100],["2014-08-06",5440.0,5440.0,5440.0,5440.0,100],["2014-08-07",5680.0,5680.0,5680.0,5680.0,4255500],["2014-08-08",5680.0,5680.0,5680.0,5680.0,0],["2014-08-11",5680.0,5680.0,5680.0,5680.0,0],["2014-08-12",5200.0,5200.0,5200.0,5200.0,100],["2014-08-13",5520.0,5520.0,5520.0,5520.0,210],["2014-08-14",5200.0,5200.0,5200.0,5200.0,100],["2014-08-15",5200.0,5520.0,5200.0,5200.0,4700],["2014-08-18",5200.0,5280.0,5200.0,5280.0,1000],["2014-08-19",5040.0,5040.0,5040.0,5040.0,100],["2014-08-20",5200.0,5440.0,5200.0,5200.0,600],["2014-08-21",5200.0,5200.0,5040.0,5040.0,200],["2014-08-22",5440.0,5440.0,5040.0,5040.0,200],["2014-08-25",5440.0,5440.0,5440.0,5440.0,120],["2014-08-26",5440.0,5440.0,5440.0,5440.0,0],["2014-08-27",5360.0,5360.0,5360.0,5360.0,3100],["2014-08-28",5040.0,5360.0,5040.0,5360.0,700],["2014-08-29",5040.0,5040.0,5040.0,5040.0,100],["2014-09-03",5200.0,5200.0,5200.0,5200.0,600],["2014-09-04",5440.0,5440.0,5440.0,5440.0,400],["2014-09-05",5440.0,5440.0,5440.0,5440.0,0],["2014-09-08",5440.0,5440.0,5440.0,5440.0,20],["2014-09-09",5200.0,5200.0,5200.0,5200.0,1200],["2014-09-10",5360.0,5360.0,5040.0,5040.0,200],["2014-09-11",5360.0,5360.0,5120.0,5360.0,700],["2014-09-12",5120.0,5360.0,5120.0,5360.0,500],["2014-09-15",5360.0,5360.0,5360.0,5360.0,1000],["2014-09-16",5040.0,5280.0,5040.0,5280.0,200],["2014-09-17",5040.0,5280.0,5040.0,5280.0,200],["2014-09-18",5040.0,5280.0,5040.0,5280.0,600],["2014-09-19",5280.0,5280.0,5280.0,5280.0,20],["2014-09-22",5040.0,5280.0,5040.0,5040.0,800],["2014-09-23",4880.0,5200.0,4880.0,5200.0,4900],["2014-09-24",4880.0,5200.0,4880.0,5200.0,500],["2014-09-25",4880.0,5440.0,4880.0,5440.0,3300],["2014-09-26",5440.0,5600.0,5440.0,5600.0,1800300],["2014-09-29",5120.0,5520.0,5120.0,5520.0,200],["2014-09-30",5120.0,5440.0,5120.0,5440.0,200],["2014-10-01",5360.0,5600.0,5360.0,5440.0,8331500],["2014-10-02",5200.0,5440.0,5200.0,5440.0,1440414],["2014-10-03",5440.0,5520.0,5440.0,5520.0,103100],["2014-10-06",5520.0,5520.0,5520.0,5520.0,73],["2014-10-07",5520.0,5520.0,5520.0,5520.0,0],["2014-10-08",5520.0,5520.0,5520.0,5520.0,0],["2014-10-09",5520.0,5520.0,5520.0,5520.0,0],["2014-10-10",5440.0,5440.0,5120.0,5440.0,2600],["2014-10-13",5120.0,5440.0,5120.0,5440.0,400],["2014-10-14",5200.0,5440.0,5040.0,5440.0,6700],["2014-10-15",5520.0,5520.0,5040.0,5440.0,1400],["2014-10-16",5440.0,5520.0,5440.0,5440.0,6600],["2014-10-17",5440.0,5440.0,5440.0,5440.0,0],["2014-10-20",5280.0,5280.0,5280.0,5280.0,2000],["2014-10-21",5280.0,5280.0,5200.0,5280.0,5400],["2014-10-22",5280.0,5440.0,5200.0,5440.0,2800],["2014-10-23",5440.0,5440.0,5440.0,5440.0,200],["2014-10-24",5440.0,5440.0,5440.0,5440.0,0],["2014-10-27",5440.0,5440.0,5440.0,5440.0,0],["2014-10-28",4960.0,5440.0,4960.0,5440.0,300],["2014-10-29",5440.0,5520.0,5440.0,5520.0,2300],["2014-10-30",5600.0,5600.0,5600.0,5600.0,8862000],["2014-10-31",5600.0,5600.0,5600.0,5600.0,0],["2014-11-03",5120.0,5520.0,5120.0,5520.0,200],["2014-11-04",5520.0,5520.0,5520.0,5520.0,0],["2014-11-05",5520.0,5520.0,5520.0,5520.0,0],["2014-11-06",5120.0,5520.0,5120.0,5520.0,400],["2014-11-07",5520.0,5520.0,5520.0,5520.0,0],["2014-11-10",5200.0,5200.0,5200.0,5200.0,100],["2014-11-11",5520.0,5520.0,5120.0,5520.0,1791867],["2014-11-12",5120.0,5520.0,5120.0,5520.0,400],["2014-11-13",5520.0,5520.0,5280.0,5440.0,1400],["2014-11-14",5520.0,5520.0,5520.0,5520.0,200],["2014-11-17",5520.0,5520.0,5280.0,5280.0,600],["2014-11-18",5520.0,5520.0,5520.0,5520.0,100],["2014-11-19",5120.0,5520.0,5120.0,5200.0,1200],["2014-11-20",5520.0,5520.0,5200.0,5520.0,1246300],["2014-11-21",5120.0,5520.0,5120.0,5120.0,1300],["2014-11-24",5280.0,5280.0,5280.0,5280.0,100],["2014-11-25",5520.0,5520.0,5120.0,5280.0,4400],["2014-11-26",5120.0,5440.0,5120.0,5440.0,1900],["2014-11-27",5440.0,5440.0,5440.0,5440.0,400],["2014-11-28",5200.0,5440.0,5200.0,5440.0,1100],["2014-12-01",5120.0,5120.0,5120.0,5120.0,100],["2014-12-02",5200.0,5440.0,5200.0,5200.0,1240],["2014-12-03",4960.0,5440.0,4960.0,5200.0,1200],["2014-12-04",5200.0,5440.0,5200.0,5440.0,1100],["2014-12-05",5280.0,5440.0,5280.0,5440.0,5578200],["2014-12-08",4960.0,5520.0,4960.0,5520.0,1100],["2014-12-09",5520.0,5600.0,5520.0,5600.0,3700],["2014-12-10",5600.0,5600.0,5600.0,5600.0,0],["2014-12-11",5200.0,5440.0,5200.0,5440.0,600],["2014-12-12",5440.0,5440.0,5440.0,5440.0,0],["2014-12-15",5920.0,5920.0,5600.0,5600.0,200],["2014-12-16",5600.0,5600.0,5600.0,5600.0,0],["2014-12-17",5600.0,5600.0,5600.0,5600.0,0],["2014-12-18",5520.0,5520.0,5520.0,5520.0,200],["2014-12-19",5520.0,5520.0,5520.0,5520.0,0],["2014-12-22",5520.0,5520.0,5520.0,5520.0,67],["2014-12-23",5120.0,5840.0,5120.0,5840.0,1300],["2014-12-24",5520.0,6240.0,5520.0,6240.0,45600],["2014-12-25",5680.0,6240.0,5680.0,6240.0,470000],["2014-12-26",6240.0,6240.0,6240.0,6240.0,875000],["2014-12-29",6240.0,6240.0,6240.0,6240.0,99],["2014-12-30",5680.0,6000.0,5680.0,6000.0,2700],["2014-12-31",5440.0,5760.0,5440.0,5440.0,280600],["2015-01-05",5920.0,5920.0,4960.0,5760.0,700],["2015-01-06",6320.0,6320.0,5600.0,5760.0,1000],["2015-01-07",5600.0,5600.0,5600.0,5600.0,100],["2015-01-08",5680.0,5680.0,5680.0,5680.0,2400],["2015-01-09",5680.0,6240.0,5680.0,6000.0,1800],["2015-01-12",6000.0,6240.0,5680.0,5680.0,4800],["2015-01-13",5120.0,6080.0,5120.0,6000.0,300],["2015-01-14",5680.0,5760.0,5680.0,5760.0,400],["2015-01-15",5600.0,5600.0,5600.0,5600.0,100],["2015-01-16",5600.0,5600.0,5600.0,5600.0,0],["2015-01-19",5120.0,5680.0,5120.0,5680.0,5400],["2015-01-20",5680.0,5680.0,5120.0,5600.0,600],["2015-01-21",5040.0,5760.0,5040.0,5760.0,300],["2015-01-22",5280.0,6000.0,5200.0,5920.0,11742],["2015-01-23",5920.0,5920.0,5520.0,5520.0,1100],["2015-01-26",5680.0,5680.0,5680.0,5680.0,100],["2015-01-27",5840.0,5840.0,5440.0,5680.0,2000],["2015-01-28",5840.0,5840.0,5760.0,5760.0,1100],["2015-01-29",5440.0,5600.0,5440.0,5600.0,4300],["2015-01-30",5840.0,5920.0,5840.0,5920.0,9285829],["2015-02-02",5760.0,5760.0,5520.0,5520.0,3435571],["2015-02-03",5520.0,5520.0,5520.0,5520.0,0],["2015-02-04",5520.0,5520.0,5520.0,5520.0,0],["2015-02-05",5520.0,5520.0,5520.0,5520.0,0],["2015-02-06",5840.0,5840.0,5440.0,5440.0,2500],["2015-02-09",4960.0,5840.0,4960.0,5440.0,13578328],["2015-02-10",5440.0,5440.0,5440.0,5440.0,0],["2015-02-11",5760.0,5760.0,5760.0,5760.0,1801000],["2015-02-12",5600.0,5600.0,5600.0,5600.0,100],["2015-02-13",5600.0,5600.0,5600.0,5600.0,0],["2015-02-24",5200.0,5600.0,5200.0,5600.0,3100],["2015-02-25",5120.0,5280.0,5120.0,5280.0,9700],["2015-02-26",5440.0,5440.0,5200.0,5200.0,2000],["2015-02-27",5440.0,5440.0,5200.0,5200.0,1500],["2015-03-02",5200.0,5280.0,5200.0,5280.0,3500],["2015-03-03",5280.0,5280.0,5280.0,5280.0,430],["2015-03-04",4800.0,5280.0,4800.0,5280.0,3000],["2015-03-05",5760.0,5760.0,5200.0,5200.0,700],["2015-03-06",5200.0,5200.0,4960.0,5200.0,5513600],["2015-03-09",5680.0,5680.0,4800.0,5440.0,56630],["2015-03-10",5280.0,5440.0,5280.0,5360.0,1900],["2015-03-11",5120.0,5360.0,5120.0,5360.0,11810],["2015-03-12",5200.0,5200.0,5200.0,5200.0,2220],["2015-03-13",5120.0,5360.0,5040.0,5360.0,13700],["2015-03-16",4880.0,5200.0,4880.0,5200.0,300],["2015-03-17",4960.0,5200.0,4960.0,5200.0,400],["2015-03-18",5040.0,5040.0,5040.0,5040.0,1100],["2015-03-19",4960.0,5120.0,4800.0,4880.0,1800],["2015-03-20",5040.0,5040.0,4720.0,5040.0,2300],["2015-03-23",4960.0,5040.0,4960.0,5040.0,2200],["2015-03-24",4960.0,5040.0,4880.0,5040.0,1300],["2015-03-25",5120.0,5120.0,5040.0,5120.0,1200],["2015-03-26",5040.0,5040.0,5040.0,5040.0,100],["2015-03-27",5120.0,5200.0,4640.0,4640.0,500],["2015-03-30",5040.0,5040.0,4800.0,5040.0,3200],["2015-03-31",5120.0,5120.0,4800.0,5120.0,4534600],["2015-04-01",5120.0,5120.0,5120.0,5120.0,0],["2015-04-02",4800.0,5200.0,4800.0,5200.0,5800],["2015-04-03",5200.0,5600.0,5200.0,5520.0,31700],["2015-04-06",5520.0,5520.0,5520.0,5520.0,0],["2015-04-07",5280.0,5600.0,5200.0,5520.0,111600],["2015-04-08",5200.0,5520.0,5200.0,5440.0,7700],["2015-04-09",5360.0,5360.0,5360.0,5360.0,1500],["2015-04-10",5280.0,5360.0,5280.0,5360.0,1600],["2015-04-13",5200.0,5360.0,5200.0,5360.0,4240700],["2015-04-14",5440.0,5440.0,5360.0,5360.0,4400],["2015-04-15",5360.0,5360.0,5360.0,5360.0,0],["2015-04-16",5200.0,5360.0,4880.0,5360.0,5300],["2015-04-17",5360.0,5360.0,5360.0,5360.0,0],["2015-04-20",5360.0,5360.0,5360.0,5360.0,0],["2015-04-21",4960.0,5360.0,4960.0,5360.0,19200],["2015-04-22",5360.0,5360.0,5360.0,5360.0,0],["2015-04-23",5360.0,5600.0,5360.0,5360.0,1000000],["2015-04-24",5200.0,5200.0,4960.0,4960.0,700],["2015-04-27",5360.0,5360.0,5360.0,5360.0,400],["2015-05-04",4960.0,5360.0,4960.0,5360.0,370],["2015-05-05",4880.0,5280.0,4880.0,5280.0,400],["2015-05-06",5600.0,5600.0,5280.0,5360.0,106500],["2015-05-07",5360.0,5360.0,5280.0,5360.0,99700],["2015-05-08",5280.0,5360.0,5200.0,5280.0,108200],["2015-05-11",5200.0,5280.0,5200.0,5280.0,95526],["2015-05-12",5120.0,5280.0,5120.0,5280.0,89600],["2015-05-13",5200.0,5520.0,5200.0,5280.0,94500],["2015-05-14",5360.0,5360.0,5200.0,5360.0,96700],["2015-05-15",5200.0,5360.0,5200.0,5360.0,106100],["2015-05-18",5200.0,5360.0,5200.0,5280.0,384930],["2015-05-19",5200.0,5360.0,5200.0,5360.0,131500],["2015-05-20",4960.0,5600.0,4960.0,5600.0,95500],["2015-05-21",5200.0,5520.0,5200.0,5200.0,96200],["2015-05-22",5520.0,5520.0,5520.0,5520.0,1835100],["2015-05-25",5440.0,5520.0,5440.0,5520.0,6100],["2015-05-26",5520.0,5520.0,5520.0,5520.0,3960010],["2015-05-27",5360.0,5520.0,5360.0,5520.0,210],["2015-05-28",5440.0,5440.0,5440.0,5440.0,100],["2015-05-29",5440.0,5440.0,5360.0,5440.0,400],["2015-06-01",5440.0,5440.0,5440.0,5440.0,0],["2015-06-02",5280.0,5440.0,5280.0,5440.0,91100],["2015-06-03",5360.0,5440.0,5360.0,5440.0,2400],["2015-06-04",5280.0,5440.0,5280.0,5440.0,1502600],["2015-06-05",5440.0,5440.0,5440.0,5440.0,90000],["2015-06-08",5360.0,5440.0,5360.0,5440.0,88400],["2015-06-09",5440.0,5440.0,5440.0,5440.0,0],["2015-06-10",5360.0,5360.0,5360.0,5360.0,2500],["2015-06-11",5120.0,5360.0,5120.0,5360.0,200],["2015-06-12",5440.0,5440.0,5360.0,5360.0,1100],["2015-06-15",5360.0,5360.0,5360.0,5360.0,0],["2015-06-16",5680.0,5680.0,5200.0,5360.0,1300],["2015-06-17",5600.0,5600.0,5360.0,5360.0,1400],["2015-06-18",5360.0,5360.0,5360.0,5360.0,50000],["2015-06-19",5440.0,5440.0,5440.0,5440.0,280552],["2015-06-22",5440.0,5440.0,5440.0,5440.0,0],["2015-06-23",5360.0,5360.0,5360.0,5360.0,100],["2015-06-24",5360.0,5360.0,5360.0,5360.0,700],["2015-06-25",5520.0,5520.0,5520.0,5520.0,100],["2015-06-26",5520.0,5520.0,5520.0,5520.0,500],["2015-06-29",5520.0,5520.0,5520.0,5520.0,200],["2015-06-30",5520.0,5520.0,5520.0,5520.0,78],["2015-07-01",5040.0,5520.0,5040.0,5520.0,200],["2015-07-02",5520.0,5520.0,5520.0,5520.0,0],["2015-07-03",5440.0,5520.0,5440.0,5520.0,200],["2015-07-06",5760.0,5760.0,5600.0,5760.0,10100],["2015-07-07",5760.0,5760.0,5760.0,5760.0,1600],["2015-07-08",5760.0,5760.0,5760.0,5760.0,2100],["2015-07-09",5760.0,5760.0,5760.0,5760.0,0],["2015-07-10",5760.0,5760.0,5760.0,5760.0,100],["2015-07-13",5760.0,5760.0,5760.0,5760.0,0],["2015-07-14",5600.0,5600.0,5520.0,5520.0,200],["2015-07-15",6000.0,6000.0,6000.0,6000.0,1100],["2015-07-16",5760.0,5760.0,5760.0,5760.0,200],["2015-07-17",5360.0,6000.0,5360.0,5760.0,1400],["2015-07-20",5760.0,5760.0,5760.0,5760.0,0],["2015-07-21",5600.0,5600.0,5600.0,5600.0,100],["2015-07-22",5360.0,5760.0,5360.0,5760.0,2400700],["2015-07-23",5440.0,5600.0,5360.0,5600.0,2445],["2015-07-24",5760.0,6000.0,5760.0,6000.0,3300],["2015-07-27",5600.0,5600.0,5520.0,5520.0,1140700],["2015-07-28",5600.0,5600.0,5600.0,5600.0,100],["2015-07-29",5200.0,5760.0,5200.0,5760.0,1100],["2015-07-30",5200.0,5600.0,5200.0,5600.0,1100],["2015-07-31",5200.0,5600.0,5200.0,5600.0,5200],["2015-08-03",5200.0,5600.0,5200.0,5600.0,6400200],["2015-08-04",5760.0,5760.0,5200.0,5600.0,1300],["2015-08-05",5760.0,5760.0,5760.0,5760.0,1000],["2015-08-06",5280.0,5760.0,5200.0,5600.0,3900],["2015-08-07",5440.0,5600.0,5440.0,5600.0,5100],["2015-08-10",5280.0,5600.0,5280.0,5600.0,600],["2015-08-11",5280.0,5600.0,5280.0,5600.0,1000],["2015-08-12",5120.0,5600.0,5120.0,5600.0,1200],["2015-08-13",5440.0,5600.0,5440.0,5600.0,1100],["2015-08-14",5120.0,5600.0,5120.0,5600.0,1430300],["2015-08-17",5600.0,5600.0,5040.0,5600.0,1431600],["2015-08-18",5120.0,5600.0,5120.0,5600.0,1600],["2015-08-19",5200.0,5600.0,5200.0,5600.0,7200],["2015-08-20",5200.0,5520.0,5200.0,5520.0,7800],["2015-08-21",5120.0,5520.0,5120.0,5520.0,1431200],["2015-08-24",5520.0,5520.0,5520.0,5520.0,5000],["2015-08-25",5120.0,5520.0,5120.0,5520.0,5200],["2015-08-26",5200.0,5520.0,5200.0,5520.0,3700],["2015-08-27",5520.0,5600.0,5200.0,5520.0,1395200],["2015-08-28",5200.0,5520.0,5200.0,5520.0,1700],["2015-08-31",5200.0,5520.0,5200.0,5520.0,1195500],["2015-09-01",5200.0,5520.0,5200.0,5520.0,8910],["2015-09-03",5280.0,5600.0,5280.0,5600.0,7000],["2015-09-04",5200.0,5600.0,5200.0,5600.0,1616900],["2015-09-07",5200.0,5600.0,5200.0,5600.0,1590700],["2015-09-08",5280.0,5600.0,5280.0,5600.0,11600],["2015-09-09",5440.0,5680.0,5440.0,5680.0,5300],["2015-09-10",5360.0,5680.0,5360.0,5680.0,25800],["2015-09-11",5280.0,5600.0,5280.0,5600.0,2800],["2015-09-14",5360.0,5600.0,5360.0,5600.0,6200],["2015-09-15",5360.0,5600.0,5360.0,5600.0,10000],["2015-09-16",5360.0,5600.0,5360.0,5600.0,14000],["2015-09-17",5360.0,5600.0,5360.0,5600.0,13900],["2015-09-18",5360.0,5600.0,5360.0,5600.0,8600],["2015-09-21",5360.0,5520.0,5360.0,5520.0,3300],["2015-09-22",5520.0,5520.0,5520.0,5520.0,4100],["2015-09-23",5360.0,5520.0,5360.0,5520.0,103600],["2015-09-24",5360.0,5520.0,5360.0,5520.0,112900],["2015-09-25",5440.0,5600.0,5440.0,5520.0,102100],["2015-09-28",5360.0,5520.0,5360.0,5520.0,108200],["2015-09-29",5360.0,5440.0,5360.0,5440.0,106669],["2015-09-30",5200.0,5360.0,5200.0,5360.0,108400],["2015-10-01",5200.0,5360.0,5200.0,5360.0,6700],["2015-10-02",5200.0,5440.0,5200.0,5440.0,3900],["2015-10-05",5440.0,5440.0,5440.0,5440.0,98100],["2015-10-06",5200.0,5440.0,5200.0,5440.0,8200],["2015-10-07",5360.0,5360.0,5360.0,5360.0,5600],["2015-10-08",5360.0,5360.0,5280.0,5280.0,100500],["2015-10-09",5200.0,5200.0,5200.0,5200.0,700],["2015-10-12",5440.0,5440.0,5120.0,5200.0,6700],["2015-10-13",5120.0,5280.0,5120.0,5200.0,101200],["2015-10-14",5120.0,5440.0,5040.0,5440.0,28900],["2015-10-15",5360.0,5440.0,5120.0,5440.0,123200],["2015-10-16",5280.0,5360.0,5200.0,5360.0,103600],["2015-10-19",5280.0,5360.0,5200.0,5360.0,100600],["2015-10-20",5200.0,5360.0,5200.0,5280.0,2300],["2015-10-21",5440.0,5680.0,5200.0,5360.0,117500],["2015-10-22",5440.0,5440.0,5200.0,5360.0,112900],["2015-10-23",5280.0,5360.0,5200.0,5200.0,103500],["2015-10-26",5360.0,5360.0,5120.0,5280.0,101700],["2015-10-27",5360.0,5360.0,5120.0,5360.0,98200],["2015-10-28",5200.0,5360.0,5120.0,5360.0,100800],["2015-10-29",5200.0,5360.0,5200.0,5280.0,102600],["2015-10-30",5280.0,5520.0,5200.0,5360.0,103500],["2015-11-02",5280.0,5280.0,5280.0,5280.0,1000],["2015-11-03",5360.0,5360.0,5200.0,5280.0,103700],["2015-11-04",5440.0,5440.0,5440.0,5440.0,4500],["2015-11-05",5200.0,5440.0,5200.0,5440.0,11600],["2015-11-06",5440.0,5440.0,5440.0,5440.0,2500],["2015-11-09",5440.0,5440.0,5440.0,5440.0,0],["2015-11-10",5200.0,5440.0,5200.0,5440.0,15500],["2015-11-11",5200.0,5440.0,5200.0,5440.0,11100],["2015-11-12",5200.0,5440.0,5200.0,5440.0,101900],["2015-11-13",5200.0,5360.0,5200.0,5360.0,1100],["2015-11-16",5200.0,5360.0,5040.0,5280.0,6700],["2015-11-17",5200.0,5360.0,5200.0,5360.0,103200],["2015-11-18",5440.0,5440.0,5440.0,5440.0,1100],["2015-11-19",5440.0,5440.0,5440.0,5440.0,0],["2015-11-20",5440.0,5440.0,5440.0,5440.0,0],["2015-11-23",5200.0,5440.0,5200.0,5440.0,106600],["2015-11-24",5280.0,5440.0,5200.0,5440.0,108500],["2015-11-25",5280.0,5360.0,5200.0,5360.0,114200],["2015-11-26",5360.0,5440.0,5200.0,5360.0,106300],["2015-11-27",5360.0,5360.0,5200.0,5360.0,110200],["2015-11-30",5280.0,5280.0,5280.0,5280.0,200],["2015-12-01",5040.0,5280.0,5040.0,5280.0,2900],["2015-12-02",5200.0,5280.0,5200.0,5280.0,1100],["2015-12-03",5280.0,5280.0,5280.0,5280.0,1100],["2015-12-04",5280.0,5360.0,5280.0,5360.0,32500],["2015-12-07",5360.0,5360.0,5360.0,5360.0,0],["2015-12-08",5120.0,5280.0,5120.0,5280.0,6000],["2015-12-09",5120.0,5280.0,5120.0,5280.0,700],["2015-12-10",5120.0,5280.0,5120.0,5280.0,10200],["2015-12-11",5200.0,5200.0,5200.0,5200.0,2000],["2015-12-14",5200.0,5200.0,5200.0,5200.0,200],["2015-12-15",5360.0,5360.0,4800.0,4800.0,4400],["2015-12-16",4320.0,5280.0,4320.0,5280.0,700],["2015-12-17",5360.0,5360.0,4960.0,4960.0,200],["2015-12-18",4960.0,4960.0,4960.0,4960.0,800],["2015-12-21",5280.0,5280.0,5280.0,5280.0,100],["2015-12-22",5360.0,5360.0,4800.0,4800.0,1200],["2015-12-23",4800.0,4800.0,4800.0,4800.0,0],["2015-12-24",4800.0,5120.0,4640.0,4640.0,102600],["2015-12-25",5040.0,5040.0,4560.0,4880.0,4201500],["2015-12-28",4560.0,4960.0,4560.0,4800.0,5704100],["2015-12-29",4800.0,4880.0,4800.0,4800.0,127507],["2015-12-30",4560.0,4960.0,4560.0,4800.0,105500],["2015-12-31",4560.0,5280.0,4480.0,5280.0,114700],["2016-01-04",5360.0,5360.0,4800.0,5120.0,13600],["2016-01-05",4800.0,5200.0,4720.0,4880.0,10100],["2016-01-06",4640.0,5200.0,4480.0,4800.0,14300],["2016-01-07",4960.0,4960.0,4960.0,4960.0,100],["2016-01-08",4880.0,5040.0,4560.0,4800.0,4800],["2016-01-11",4480.0,4800.0,4400.0,4800.0,2500],["2016-01-12",4560.0,4560.0,4560.0,4560.0,1000],["2016-01-13",4160.0,4960.0,4160.0,4800.0,1407],["2016-01-14",4320.0,4640.0,4320.0,4400.0,2100],["2016-01-15",4800.0,4800.0,4320.0,4800.0,6600],["2016-01-18",4400.0,4960.0,4400.0,4960.0,3800],["2016-01-19",4480.0,5040.0,4480.0,4800.0,6800],["2016-01-20",4560.0,4800.0,4480.0,4720.0,8900],["2016-01-21",4800.0,4800.0,4400.0,4640.0,400],["2016-01-22",4320.0,4720.0,4320.0,4720.0,7600],["2016-01-25",4400.0,4800.0,4400.0,4720.0,201700],["2016-01-26",4720.0,4800.0,4320.0,4800.0,217300],["2016-01-27",4480.0,4800.0,4400.0,4800.0,100900],["2016-01-28",4800.0,4800.0,4400.0,4800.0,100400],["2016-01-29",4480.0,5200.0,4400.0,5200.0,100400],["2016-02-01",5680.0,5680.0,4800.0,4800.0,1100],["2016-02-02",4400.0,4880.0,4400.0,4720.0,5642],["2016-02-03",4480.0,4720.0,4480.0,4720.0,3300],["2016-02-04",4640.0,4640.0,4640.0,4640.0,12900],["2016-02-05",4640.0,4640.0,4640.0,4640.0,4900],["2016-02-15",4480.0,4480.0,4480.0,4480.0,1400],["2016-02-16",4480.0,4720.0,4400.0,4720.0,8500],["2016-02-17",4480.0,4960.0,4480.0,4960.0,3900],["2016-02-18",4640.0,4960.0,4640.0,4960.0,200],["2016-02-19",4960.0,4960.0,4960.0,4960.0,3400],["2016-02-22",4560.0,4560.0,4560.0,4560.0,100],["2016-02-23",4800.0,4880.0,4560.0,4880.0,16800],["2016-02-24",4560.0,4720.0,4560.0,4640.0,100500],["2016-02-25",4800.0,4880.0,4560.0,4880.0,100200],["2016-02-26",4800.0,4800.0,4800.0,4800.0,100200],["2016-02-29",4800.0,4800.0,4480.0,4720.0,100300],["2016-03-01",4800.0,4800.0,4480.0,4720.0,6600],["2016-03-02",4720.0,4800.0,4720.0,4800.0,10700],["2016-03-03",4800.0,4800.0,4800.0,4800.0,200],["2016-03-04",4560.0,4720.0,4560.0,4720.0,9400],["2016-03-07",4720.0,4720.0,4560.0,4560.0,1500],["2016-03-08",4640.0,4640.0,4560.0,4560.0,700],["2016-03-09",4640.0,4640.0,4480.0,4480.0,900],["2016-03-10",4720.0,4720.0,4480.0,4640.0,6000],["2016-03-11",4640.0,4800.0,4640.0,4640.0,4700],["2016-03-14",4640.0,4720.0,4640.0,4720.0,602],["2016-03-15",4640.0,4720.0,4560.0,4560.0,7100],["2016-03-16",4640.0,4640.0,4560.0,4640.0,700],["2016-03-17",4720.0,4720.0,4640.0,4640.0,4100],["2016-03-18",4880.0,4880.0,4880.0,4880.0,100],["2016-03-21",4800.0,4800.0,4800.0,4800.0,2000],["2016-03-22",4800.0,4800.0,4800.0,4800.0,2],["2016-03-23",4560.0,4800.0,4480.0,4560.0,8100],["2016-03-24",4640.0,4800.0,4480.0,4480.0,7200],["2016-03-25",4480.0,4720.0,4400.0,4720.0,102100],["2016-03-28",4880.0,4880.0,4480.0,4800.0,109000],["2016-03-29",4800.0,4800.0,4480.0,4720.0,114200],["2016-03-30",4720.0,4720.0,4560.0,4560.0,96100],["2016-03-31",4720.0,4720.0,4560.0,4560.0,100300],["2016-04-01",4640.0,4640.0,4480.0,4480.0,6100],["2016-04-04",4720.0,4720.0,4480.0,4480.0,200],["2016-04-05",4640.0,4640.0,4640.0,4640.0,700],["2016-04-06",4720.0,4720.0,4480.0,4480.0,500],["2016-04-07",4480.0,4640.0,4240.0,4640.0,12200],["2016-04-08",4640.0,4720.0,4320.0,4320.0,5800],["2016-04-11",4640.0,4640.0,4480.0,4480.0,300],["2016-04-12",4640.0,4640.0,4400.0,4400.0,200],["2016-04-13",4640.0,4800.0,4480.0,4480.0,3600],["2016-04-14",4640.0,4640.0,4480.0,4480.0,1700],["2016-04-15",4640.0,4640.0,4480.0,4480.0,1500],["2016-04-19",4640.0,4640.0,4400.0,4400.0,300],["2016-04-20",4640.0,4640.0,4640.0,4640.0,100],["2016-04-21",4320.0,4320.0,4320.0,4320.0,200],["2016-04-22",4640.0,4640.0,4240.0,4560.0,600],["2016-04-25",4160.0,4560.0,4160.0,4560.0,103500],["2016-04-26",4480.0,4640.0,4480.0,4640.0,103100],["2016-04-27",4640.0,4720.0,4320.0,4400.0,105300],["2016-04-28",4560.0,4720.0,4560.0,4560.0,119300],["2016-04-29",4720.0,4720.0,4400.0,4640.0,105300],["2016-05-04",4640.0,4640.0,4560.0,4560.0,1100],["2016-05-05",4400.0,4560.0,4320.0,4320.0,3300],["2016-05-06",4560.0,4560.0,4560.0,4560.0,200],["2016-05-09",4400.0,4480.0,4240.0,4480.0,20000],["2016-05-10",4400.0,4480.0,4400.0,4480.0,1600],["2016-05-11",4480.0,4480.0,4480.0,4480.0,200],["2016-05-12",4160.0,4160.0,4160.0,4160.0,2500],["2016-05-13",4400.0,4400.0,4400.0,4400.0,100],["2016-05-16",4320.0,4320.0,4320.0,4320.0,100],["2016-05-17",4240.0,4240.0,4240.0,4240.0,200],["2016-05-18",4240.0,4240.0,4240.0,4240.0,4200],["2016-05-19",4160.0,4320.0,4160.0,4320.0,1100],["2016-05-20",4320.0,4320.0,4320.0,4320.0,2000],["2016-05-23",4560.0,4560.0,4400.0,4400.0,6100],["2016-05-24",4400.0,4400.0,4400.0,4400.0,100],["2016-05-25",4160.0,4560.0,4160.0,4560.0,109600],["2016-05-26",4240.0,4960.0,4240.0,4960.0,109800],["2016-05-27",5120.0,5120.0,4880.0,4880.0,101100],["2016-05-30",4880.0,4880.0,4480.0,4800.0,5039400],["2016-05-31",4800.0,4880.0,4320.0,4800.0,2103000],["2016-06-01",4720.0,4720.0,4720.0,4720.0,6000],["2016-06-02",4720.0,4720.0,4720.0,4720.0,8484400],["2016-06-03",4400.0,4400.0,4400.0,4400.0,100],["2016-06-06",4720.0,4720.0,4240.0,4720.0,700],["2016-06-07",4720.0,4720.0,4720.0,4720.0,0],["2016-06-08",4640.0,4640.0,4640.0,4640.0,300],["2016-06-09",4640.0,4640.0,4640.0,4640.0,500],["2016-06-10",4640.0,4640.0,4640.0,4640.0,500],["2016-06-13",4560.0,4560.0,4480.0,4480.0,200],["2016-06-14",4560.0,4560.0,4480.0,4480.0,200],["2016-06-15",4560.0,4560.0,4560.0,4560.0,100],["2016-06-16",4560.0,4560.0,4560.0,4560.0,0],["2016-06-17",4560.0,4560.0,4560.0,4560.0,500],["2016-06-20",4560.0,4560.0,4560.0,4560.0,0],["2016-06-21",4560.0,4560.0,4560.0,4560.0,0],["2016-06-22",4480.0,4560.0,4160.0,4560.0,5300],["2016-06-23",4320.0,4480.0,4240.0,4480.0,7000],["2016-06-24",4480.0,4480.0,4480.0,4480.0,100],["2016-06-27",4480.0,4480.0,4480.0,4480.0,0],["2016-06-28",4080.0,4480.0,4080.0,4480.0,3100],["2016-06-29",4480.0,4480.0,4080.0,4480.0,300],["2016-06-30",4480.0,4480.0,4480.0,4480.0,0],["2016-07-01",4320.0,4480.0,4320.0,4480.0,1100],["2016-07-04",4480.0,4480.0,4480.0,4480.0,0],["2016-07-05",4240.0,4320.0,4240.0,4240.0,900],["2016-07-06",4480.0,4480.0,4240.0,4240.0,200],["2016-07-07",4240.0,4400.0,4080.0,4400.0,15800],["2016-07-08",4400.0,4400.0,4160.0,4160.0,300],["2016-07-11",4400.0,4400.0,4080.0,4160.0,500],["2016-07-12",4080.0,4320.0,3760.0,3920.0,1900],["2016-07-13",4160.0,4160.0,4000.0,4000.0,3900],["2016-07-14",4160.0,4400.0,3840.0,4400.0,18800],["2016-07-15",4240.0,4800.0,4160.0,4800.0,13000],["2016-07-18",4320.0,4800.0,4320.0,4800.0,6600],["2016-07-19",4720.0,4800.0,4400.0,4400.0,5200],["2016-07-20",4320.0,4720.0,4320.0,4720.0,14200],["2016-07-21",4480.0,4720.0,4480.0,4720.0,13200],["2016-07-22",4400.0,4800.0,4320.0,4800.0,7600],["2016-07-25",4800.0,4800.0,4800.0,4800.0,0],["2016-07-26",4480.0,4720.0,4480.0,4720.0,4100],["2016-07-27",4720.0,4800.0,4480.0,4720.0,13800],["2016-07-28",4480.0,4720.0,4400.0,4720.0,11600],["2016-07-29",4720.0,4720.0,4400.0,4720.0,8100],["2016-08-01",4720.0,4720.0,4480.0,4720.0,11400],["2016-08-02",4720.0,4800.0,4720.0,4800.0,8500],["2016-08-03",4800.0,4800.0,4720.0,4800.0,3400],["2016-08-04",4480.0,4800.0,4480.0,4800.0,9200],["2016-08-05",4800.0,4800.0,4800.0,4800.0,0],["2016-08-08",4480.0,4800.0,4480.0,4800.0,2200],["2016-08-09",4480.0,4800.0,4480.0,4800.0,6500],["2016-08-10",4800.0,4800.0,4800.0,4800.0,2500],["2016-08-11",4480.0,4800.0,4480.0,4800.0,4800],["2016-08-12",4480.0,4800.0,4480.0,4800.0,3800],["2016-08-15",4800.0,4800.0,4800.0,4800.0,0],["2016-08-16",4720.0,4720.0,4720.0,4720.0,3000],["2016-08-17",4480.0,4720.0,4480.0,4720.0,19400],["2016-08-18",4800.0,5040.0,4800.0,5040.0,3200],["2016-08-19",4800.0,4800.0,4800.0,4800.0,1500],["2016-08-22",5040.0,5040.0,5040.0,5040.0,8500],["2016-08-23",5040.0,5040.0,5040.0,5040.0,0],["2016-08-24",4560.0,4800.0,4560.0,4800.0,300],["2016-08-25",4800.0,4800.0,4800.0,4800.0,0],["2016-08-26",4800.0,4800.0,4800.0,4800.0,0],["2016-08-29",5200.0,5280.0,4320.0,4720.0,4200],["2016-08-30",4720.0,4720.0,4720.0,4720.0,0],["2016-08-31",4720.0,4720.0,4720.0,4720.0,0],["2016-09-01",4720.0,4720.0,4720.0,4720.0,0],["2016-09-05",4720.0,4720.0,4720.0,4720.0,0],["2016-09-06",4480.0,4720.0,4480.0,4720.0,3100],["2016-09-07",4720.0,4720.0,4720.0,4720.0,0],["2016-09-08",4480.0,4720.0,4480.0,4720.0,6800],["2016-09-09",4480.0,4480.0,4480.0,4480.0,300],["2016-09-12",4640.0,4640.0,4480.0,4480.0,700],["2016-09-13",4720.0,4720.0,4720.0,4720.0,3500],["2016-09-14",4880.0,5040.0,4480.0,4800.0,5400],["2016-09-15",4800.0,4800.0,4800.0,4800.0,0],["2016-09-16",4320.0,4720.0,4320.0,4720.0,200],["2016-09-19",4720.0,4720.0,4720.0,4720.0,0],["2016-09-20",4320.0,4640.0,4320.0,4640.0,200],["2016-09-21",4960.0,4960.0,4400.0,4400.0,200],["2016-09-22",4800.0,4800.0,4800.0,4800.0,100],["2016-09-23",4800.0,4800.0,4800.0,4800.0,0],["2016-09-26",4640.0,4640.0,4640.0,4640.0,300],["2016-09-27",4640.0,4640.0,4640.0,4640.0,0],["2016-09-28",4640.0,4640.0,4640.0,4640.0,0],["2016-09-29",4640.0,4640.0,4640.0,4640.0,0],["2016-09-30",4560.0,4640.0,4480.0,4640.0,300],["2016-10-03",4240.0,4640.0,4240.0,4640.0,200],["2016-10-04",4640.0,4640.0,4640.0,4640.0,0],["2016-10-05",4640.0,4640.0,4640.0,4640.0,0],["2016-10-06",4640.0,4640.0,4640.0,4640.0,0],["2016-10-07",4640.0,4640.0,4640.0,4640.0,0],["2016-10-10",4640.0,4640.0,4640.0,4640.0,0],["2016-10-11",4640.0,4640.0,4640.0,4640.0,0],["2016-10-12",4640.0,4640.0,4640.0,4640.0,0],["2016-10-13",4320.0,4800.0,4320.0,4800.0,400],["2016-10-14",4720.0,4800.0,4640.0,4640.0,2000],["2016-10-17",4640.0,4640.0,4640.0,4640.0,0],["2016-10-18",4640.0,4640.0,4640.0,4640.0,0],["2016-10-19",4640.0,4640.0,4640.0,4640.0,0],["2016-10-20",4640.0,4640.0,4640.0,4640.0,0],["2016-10-21",4640.0,4640.0,4640.0,4640.0,0],["2016-10-24",4640.0,4640.0,4640.0,4640.0,100],["2016-10-25",4640.0,4640.0,4640.0,4640.0,0],["2016-10-26",5040.0,5040.0,5040.0,5040.0,100],["2016-10-27",5040.0,5040.0,5040.0,5040.0,0],["2016-10-28",4640.0,4640.0,4640.0,4640.0,700],["2016-10-31",4240.0,4560.0,4240.0,4560.0,200],["2016-11-01",4800.0,4800.0,4800.0,4800.0,100],["2016-11-02",4800.0,4800.0,4800.0,4800.0,0],["2016-11-03",4800.0,4800.0,4800.0,4800.0,0],["2016-11-04",4800.0,4800.0,4800.0,4800.0,0],["2016-11-07",4400.0,4720.0,4400.0,4720.0,600],["2016-11-08",4720.0,4720.0,4720.0,4720.0,0],["2016-11-09",4720.0,4720.0,4720.0,4720.0,0],["2016-11-10",4320.0,4320.0,4320.0,4320.0,500],["2016-11-11",4640.0,4640.0,4640.0,4640.0,100],["2016-11-14",4640.0,4640.0,4640.0,4640.0,0],["2016-11-15",4640.0,4640.0,4640.0,4640.0,0],["2016-11-16",4240.0,4560.0,4240.0,4560.0,1500],["2016-11-17",4560.0,4560.0,4560.0,4560.0,0],["2016-11-18",4560.0,4560.0,4560.0,4560.0,0],["2016-11-21",4240.0,4800.0,4240.0,4800.0,900],["2016-11-22",4800.0,4800.0,4800.0,4800.0,0],["2016-11-23",4800.0,4800.0,4800.0,4800.0,0],["2016-11-24",4800.0,4800.0,4800.0,4800.0,0],["2016-11-25",4800.0,4800.0,4800.0,4800.0,0],["2016-11-28",4320.0,4640.0,4320.0,4640.0,200],["2016-11-29",4640.0,4640.0,4640.0,4640.0,0],["2016-11-30",4640.0,4640.0,4640.0,4640.0,0],["2016-12-01",4320.0,4560.0,4320.0,4560.0,200],["2016-12-02",4160.0,4160.0,4160.0,4160.0,200],["2016-12-05",4000.0,4560.0,3760.0,4000.0,41500],["2016-12-06",4400.0,4400.0,3600.0,4000.0,7500],["2016-12-07",4000.0,4400.0,4000.0,4400.0,6300],["2016-12-08",4000.0,4000.0,4000.0,4000.0,13500],["2016-12-09",3680.0,4000.0,3600.0,4000.0,21400],["2016-12-12",4400.0,4400.0,3680.0,4320.0,18900],["2016-12-13",4720.0,4720.0,3920.0,4160.0,3900],["2016-12-14",4560.0,4560.0,3760.0,4080.0,1400],["2016-12-15",3680.0,4080.0,3680.0,4080.0,1100],["2016-12-16",4240.0,4240.0,3680.0,4000.0,3100],["2016-12-19",4400.0,4400.0,3840.0,3840.0,200],["2016-12-20",4160.0,4160.0,3520.0,4000.0,5500],["2016-12-21",4400.0,4400.0,3680.0,3840.0,800],["2016-12-22",4160.0,4160.0,3840.0,3840.0,3200],["2016-12-23",4000.0,4000.0,4000.0,4000.0,100],["2016-12-26",3680.0,4000.0,3600.0,3920.0,7100],["2016-12-27",3680.0,3760.0,3600.0,3600.0,3500],["2016-12-28",3920.0,3920.0,3280.0,3280.0,4800],["2016-12-29",3600.0,3600.0,2960.0,3600.0,97500],["2016-12-30",3360.0,3920.0,3360.0,3840.0,166700],["2017-01-03",3680.0,3920.0,3680.0,3840.0,700],["2017-01-04",3920.0,4160.0,3760.0,3920.0,31900],["2017-01-05",4000.0,4000.0,4000.0,4000.0,400],["2017-01-06",3760.0,3760.0,3600.0,3760.0,4500],["2017-01-09",3520.0,3760.0,3520.0,3760.0,300],["2017-01-10",3760.0,3760.0,3760.0,3760.0,0],["2017-01-11",3680.0,3760.0,3680.0,3760.0,1500],["2017-01-12",3680.0,3680.0,3440.0,3440.0,10500],["2017-01-13",3680.0,3680.0,3680.0,3680.0,100],["2017-01-16",3760.0,3760.0,3760.0,3760.0,100],["2017-01-17",3600.0,3680.0,3600.0,3680.0,600],["2017-01-18",3680.0,3760.0,3360.0,3360.0,7300],["2017-01-19",3520.0,3600.0,3280.0,3600.0,900],["2017-01-20",3360.0,3600.0,3360.0,3360.0,3098],["2017-01-23",3520.0,3520.0,3520.0,3520.0,100],["2017-01-24",3600.0,3600.0,3440.0,3440.0,200],["2017-01-25",3440.0,3440.0,3440.0,3440.0,0],["2017-02-02",3440.0,3440.0,3440.0,3440.0,10],["2017-02-03",3360.0,3440.0,3280.0,3440.0,1500],["2017-02-06",3280.0,3600.0,3280.0,3360.0,600],["2017-02-07",3280.0,3360.0,3280.0,3280.0,3200],["2017-02-08",3360.0,3360.0,3360.0,3360.0,100],["2017-02-09",3520.0,3680.0,3440.0,3440.0,1360],["2017-02-10",3760.0,3760.0,3360.0,3360.0,3400],["2017-02-13",3360.0,3360.0,3360.0,3360.0,18],["2017-02-14",3360.0,3440.0,3360.0,3360.0,1400],["2017-02-15",3680.0,3680.0,3440.0,3440.0,650],["2017-02-16",3200.0,3600.0,3200.0,3600.0,200],["2017-02-17",3600.0,3600.0,3600.0,3600.0,0],["2017-02-20",3520.0,3520.0,3520.0,3520.0,1100],["2017-02-21",3680.0,3680.0,3360.0,3600.0,400],["2017-02-22",3360.0,3600.0,3280.0,3600.0,11730],["2017-02-23",3360.0,3600.0,3360.0,3360.0,1500],["2017-02-24",3280.0,3440.0,3200.0,3440.0,22300],["2017-02-27",3520.0,3520.0,3520.0,3520.0,3700],["2017-02-28",3280.0,3680.0,3280.0,3520.0,20300],["2017-03-01",3520.0,3840.0,3520.0,3840.0,16200],["2017-03-02",3760.0,3760.0,3760.0,3760.0,239],["2017-03-03",3760.0,3840.0,3680.0,3760.0,11218],["2017-03-06",3440.0,3680.0,3440.0,3680.0,6200],["2017-03-07",3680.0,3680.0,3440.0,3600.0,2300],["2017-03-08",3360.0,3520.0,3360.0,3520.0,600],["2017-03-09",3600.0,3600.0,3600.0,3600.0,200],["2017-03-10",3360.0,3600.0,3360.0,3600.0,600],["2017-03-13",3680.0,3680.0,3600.0,3600.0,900],["2017-03-14",3520.0,3520.0,3520.0,3520.0,100],["2017-03-15",3520.0,3520.0,3520.0,3520.0,1002],["2017-03-16",3440.0,3440.0,3440.0,3440.0,1000],["2017-03-17",3440.0,3440.0,3440.0,3440.0,0],["2017-03-20",3440.0,3520.0,3280.0,3280.0,6302],["2017-03-21",3520.0,3520.0,3280.0,3520.0,600],["2017-03-22",3520.0,3520.0,3520.0,3520.0,1300],["2017-03-23",3520.0,3520.0,3520.0,3520.0,10],["2017-03-24",3440.0,3760.0,3360.0,3760.0,10300],["2017-03-27",3760.0,3760.0,3520.0,3680.0,1400],["2017-03-28",3680.0,3680.0,3680.0,3680.0,500],["2017-03-29",3680.0,3680.0,3680.0,3680.0,0],["2017-03-30",3600.0,3680.0,3600.0,3680.0,400],["2017-03-31",3360.0,3680.0,3360.0,3680.0,2300],["2017-04-03",3680.0,3680.0,3600.0,3600.0,200],["2017-04-04",3600.0,3600.0,3600.0,3600.0,0],["2017-04-05",3600.0,3600.0,3600.0,3600.0,0],["2017-04-07",3360.0,3520.0,3360.0,3520.0,600],["2017-04-10",3360.0,3520.0,3280.0,3520.0,7000],["2017-04-11",3520.0,3600.0,3520.0,3600.0,3600],["2017-04-12",3520.0,3600.0,3520.0,3600.0,1400],["2017-04-13",3520.0,3520.0,3520.0,3520.0,9100],["2017-04-14",3520.0,3520.0,3520.0,3520.0,100],["2017-04-17",3520.0,3520.0,3520.0,3520.0,10],["2017-04-18",3440.0,3520.0,3440.0,3520.0,1200],["2017-04-19",3520.0,3520.0,3520.0,3520.0,0],["2017-04-20",3520.0,3520.0,3520.0,3520.0,0],["2017-04-21",3440.0,3440.0,3440.0,3440.0,1020],["2017-04-24",3440.0,3600.0,3280.0,3600.0,7340],["2017-04-25",3600.0,3600.0,3600.0,3600.0,1],["2017-04-26",3680.0,3680.0,3600.0,3600.0,1800],["2017-04-27",3680.0,3680.0,3680.0,3680.0,6849],["2017-04-28",3680.0,3680.0,3600.0,3600.0,1300],["2017-05-03",3600.0,3600.0,3600.0,3600.0,0],["2017-05-04",3600.0,3600.0,3600.0,3600.0,0],["2017-05-05",3600.0,3600.0,3520.0,3520.0,1600],["2017-05-08",3520.0,3680.0,3520.0,3600.0,510],["2017-05-09",3600.0,3600.0,3440.0,3600.0,7300],["2017-05-10",3680.0,3680.0,3520.0,3520.0,1239],["2017-05-11",3760.0,3760.0,3600.0,3760.0,2100],["2017-05-12",3600.0,3680.0,3600.0,3680.0,3900],["2017-05-15",3760.0,3760.0,3680.0,3680.0,5300],["2017-05-16",3760.0,3920.0,3680.0,3680.0,14800],["2017-05-17",3680.0,3680.0,3680.0,3680.0,2100],["2017-05-18",3680.0,3680.0,3680.0,3680.0,0],["2017-05-19",3600.0,3600.0,3600.0,3600.0,5100],["2017-05-22",3680.0,3680.0,3600.0,3600.0,20600],["2017-05-23",3600.0,3680.0,3440.0,3600.0,8300],["2017-05-24",3600.0,3680.0,3600.0,3680.0,980],["2017-05-25",3680.0,3680.0,3680.0,3680.0,7710],["2017-05-26",3680.0,4000.0,3680.0,4000.0,17400],["2017-05-29",3840.0,3840.0,3840.0,3840.0,500],["2017-05-30",3920.0,4160.0,3920.0,4160.0,2600],["2017-05-31",4240.0,4560.0,4240.0,4560.0,8547],["2017-06-01",4960.0,4960.0,4960.0,4960.0,2890],["2017-06-02",5440.0,5440.0,5440.0,5440.0,26900],["2017-06-05",5920.0,5920.0,5600.0,5920.0,131947],["2017-06-06",6480.0,6480.0,5440.0,6480.0,63900],["2017-06-07",6560.0,7120.0,6560.0,7120.0,99210],["2017-06-08",7280.0,7680.0,6800.0,7200.0,57057],["2017-06-09",7200.0,7360.0,7120.0,7120.0,46650],["2017-06-12",7360.0,7440.0,6480.0,6480.0,57020],["2017-06-13",6400.0,6400.0,5840.0,5920.0,107100],["2017-06-14",5840.0,6480.0,5840.0,6480.0,37417],["2017-06-15",6880.0,6960.0,6560.0,6880.0,23300],["2017-06-16",6880.0,7520.0,6880.0,7520.0,136600],["2017-06-19",7600.0,8240.0,7600.0,8240.0,112951],["2017-06-20",8720.0,9040.0,7600.0,8320.0,4434914],["2017-06-21",8320.0,9040.0,7680.0,7680.0,147663],["2017-06-22",7360.0,8400.0,7360.0,8400.0,29600],["2017-06-23",8400.0,8400.0,7600.0,7600.0,83700],["2017-06-26",7200.0,7200.0,6880.0,6960.0,39007],["2017-06-27",7040.0,7040.0,6320.0,6720.0,94500],["2017-06-28",6720.0,6720.0,6240.0,6400.0,14230],["2017-06-29",6400.0,6400.0,6000.0,6160.0,20916],["2017-06-30",6160.0,6160.0,5600.0,5760.0,66100],["2017-07-03",5920.0,6320.0,5680.0,6000.0,254200],["2017-07-04",6400.0,6560.0,6080.0,6560.0,146650],["2017-07-05",6560.0,7200.0,6560.0,7200.0,735726],["2017-07-06",7440.0,7440.0,7200.0,7200.0,586600],["2017-07-07",7200.0,7760.0,6480.0,6480.0,444050],["2017-07-10",6000.0,6960.0,5920.0,6000.0,92600],["2017-07-11",5920.0,6080.0,5440.0,6080.0,652300],["2017-07-12",5600.0,6400.0,5600.0,5680.0,273000],["2017-07-13",6160.0,6160.0,5760.0,5840.0,18700],["2017-07-14",5840.0,5920.0,5680.0,5840.0,103310],["2017-07-17",5840.0,6000.0,5760.0,5840.0,121200],["2017-07-18",5920.0,5920.0,5680.0,5840.0,66900],["2017-07-19",5840.0,6400.0,5360.0,6000.0,99003],["2017-07-20",5840.0,6000.0,5840.0,5840.0,31900],["2017-07-21",6000.0,6000.0,5760.0,5840.0,9500],["2017-07-24",5440.0,5680.0,5440.0,5680.0,8300],["2017-07-25",5600.0,5840.0,5440.0,5680.0,46100],["2017-07-26",5680.0,6240.0,5680.0,6240.0,3765450],["2017-07-27",6240.0,6800.0,6240.0,6400.0,137543],["2017-07-28",6560.0,6560.0,6080.0,6480.0,76860],["2017-07-31",6480.0,6560.0,6000.0,6160.0,161321],["2017-08-01",6160.0,6240.0,5920.0,6080.0,109430],["2017-08-02",6160.0,6160.0,5920.0,6160.0,1639753],["2017-08-03",6160.0,6720.0,6000.0,6400.0,12944419],["2017-08-04",6560.0,6640.0,6000.0,6320.0,320800],["2017-08-07",6240.0,6400.0,5920.0,5920.0,494773],["2017-08-08",6240.0,6320.0,5760.0,5840.0,572560],["2017-08-09",5840.0,5920.0,5600.0,5760.0,325900],["2017-08-10",5680.0,6320.0,5600.0,6320.0,1365420],["2017-08-11",6400.0,6560.0,6240.0,6240.0,257500],["2017-08-14",6160.0,6240.0,5920.0,6160.0,260620],["2017-08-15",6000.0,6320.0,6000.0,6160.0,132300],["2017-08-16",6080.0,6240.0,6000.0,6240.0,143204],["2017-08-17",6240.0,6720.0,6000.0,6320.0,3685370],["2017-08-18",6400.0,6400.0,5840.0,6000.0,916752],["2017-08-21",6000.0,6080.0,5760.0,6080.0,220300],["2017-08-22",5920.0,6000.0,5840.0,5840.0,75910],["2017-08-23",5840.0,6160.0,5760.0,6160.0,147900],["2017-08-24",5920.0,5920.0,5600.0,5760.0,1322300],["2017-08-25",5920.0,5920.0,5680.0,5920.0,125900],["2017-08-28",5760.0,5920.0,5680.0,5760.0,248300],["2017-08-29",5760.0,5760.0,5680.0,5680.0,197701],["2017-08-30",5760.0,5760.0,5600.0,5680.0,130300],["2017-08-31",5760.0,5760.0,5600.0,5680.0,164811],["2017-09-01",5760.0,5840.0,5680.0,5760.0,216000],["2017-09-05",5760.0,5840.0,5760.0,5840.0,399700],["2017-09-06",5760.0,5920.0,5760.0,5920.0,207708],["2017-09-07",5920.0,6000.0,5680.0,5840.0,109200],["2017-09-08",5840.0,5840.0,5680.0,5760.0,225400],["2017-09-11",5680.0,5920.0,5680.0,5760.0,334500],["2017-09-12",5840.0,5840.0,5680.0,5840.0,538603],["2017-09-13",5840.0,5920.0,5680.0,5760.0,494600],["2017-09-14",5840.0,5920.0,5760.0,5840.0,1024700],["2017-09-15",5840.0,5840.0,5760.0,5760.0,457000],["2017-09-18",5760.0,5760.0,5600.0,5680.0,796700],["2017-09-19",5680.0,5680.0,5680.0,5680.0,76000],["2017-09-20",5680.0,5840.0,5600.0,5760.0,136550],["2017-09-21",5760.0,5840.0,5520.0,5760.0,281600],["2017-09-22",5840.0,5840.0,5680.0,5840.0,27411],["2017-09-25",5680.0,5760.0,5680.0,5760.0,64600],["2017-09-26",5760.0,5760.0,5680.0,5760.0,75400],["2017-09-27",5840.0,5840.0,5760.0,5760.0,83500],["2017-09-28",5680.0,5760.0,5600.0,5680.0,50600],["2017-09-29",5760.0,5840.0,5680.0,5680.0,139900],["2017-10-02",5760.0,5760.0,5680.0,5760.0,98400],["2017-10-03",5680.0,5760.0,5360.0,5760.0,720900],["2017-10-04",5840.0,5920.0,5760.0,5840.0,228000],["2017-10-05",5840.0,6080.0,5840.0,5920.0,292900],["2017-10-06",5920.0,6320.0,5760.0,5920.0,702800],["2017-10-09",5920.0,6000.0,5920.0,6000.0,1701300],["2017-10-10",6080.0,6080.0,5920.0,6000.0,62100],["2017-10-11",5920.0,5920.0,5760.0,5920.0,132600],["2017-10-12",5920.0,6000.0,5760.0,5840.0,1660400],["2017-10-13",5920.0,5920.0,5680.0,5680.0,89100],["2017-10-16",5840.0,5840.0,5680.0,5760.0,72970],["2017-10-17",5760.0,5760.0,5680.0,5680.0,26900],["2017-10-18",5680.0,5760.0,5680.0,5680.0,18900],["2017-10-19",5760.0,5760.0,5680.0,5760.0,28700],["2017-10-20",5760.0,5920.0,5680.0,5840.0,114900],["2017-10-23",5760.0,5760.0,5600.0,5600.0,17400],["2017-10-24",5600.0,5680.0,5600.0,5600.0,22300],["2017-10-25",5600.0,5600.0,5520.0,5600.0,71700],["2017-10-26",5600.0,5600.0,5520.0,5600.0,13820],["2017-10-27",5440.0,5520.0,5440.0,5520.0,23510],["2017-10-30",5520.0,5520.0,5440.0,5520.0,25700],["2017-10-31",5440.0,5440.0,5280.0,5280.0,70700],["2017-11-01",5360.0,5520.0,5360.0,5440.0,119330],["2017-11-02",5520.0,5520.0,5360.0,5360.0,42820],["2017-11-03",5360.0,5360.0,5280.0,5280.0,18100],["2017-11-06",5360.0,5360.0,5360.0,5360.0,69300],["2017-11-07",5360.0,5360.0,5280.0,5280.0,40000],["2017-11-08",5360.0,5360.0,5280.0,5280.0,29500],["2017-11-09",5360.0,5440.0,5280.0,5360.0,17300],["2017-11-10",5360.0,5440.0,5360.0,5360.0,53000],["2017-11-13",5360.0,5440.0,5360.0,5360.0,10100],["2017-11-14",5520.0,5520.0,5520.0,5520.0,86300],["2017-11-15",5520.0,5520.0,5440.0,5440.0,17600],["2017-11-16",5520.0,5520.0,5440.0,5520.0,67700],["2017-11-17",5520.0,5600.0,5360.0,5600.0,119200],["2017-11-20",5440.0,5440.0,5440.0,5440.0,7200],["2017-11-21",5440.0,5440.0,5360.0,5440.0,59000],["2017-11-22",5440.0,5440.0,5440.0,5440.0,143110],["2017-11-23",5440.0,5520.0,5440.0,5520.0,173900],["2017-11-24",5520.0,5600.0,5520.0,5520.0,98100],["2017-11-27",5600.0,6000.0,5520.0,5840.0,207510],["2017-11-28",5840.0,5920.0,5680.0,5680.0,68400],["2017-11-29",5760.0,6240.0,5760.0,6160.0,20488330],["2017-11-30",6000.0,6640.0,6000.0,6400.0,1209601],["2017-12-01",6400.0,6560.0,6400.0,6400.0,662820],["2017-12-04",6400.0,6480.0,6240.0,6480.0,271700],["2017-12-05",6400.0,6480.0,6080.0,6080.0,173885],["2017-12-06",6080.0,6160.0,5840.0,6000.0,114755],["2017-12-07",6160.0,6160.0,5920.0,6000.0,58500],["2017-12-08",6000.0,6080.0,6000.0,6000.0,89355],["2017-12-11",6000.0,6000.0,5760.0,5920.0,45800],["2017-12-12",5840.0,5840.0,5600.0,5840.0,117800],["2017-12-13",6000.0,6000.0,5760.0,5920.0,62275],["2017-12-14",6000.0,6000.0,5680.0,5920.0,26100],["2017-12-15",6000.0,6400.0,6000.0,6000.0,195020],["2017-12-18",6000.0,6160.0,6000.0,6160.0,184900],["2017-12-19",6160.0,6240.0,6000.0,6000.0,128100],["2017-12-20",6000.0,6000.0,5840.0,5840.0,116208],["2017-12-21",5760.0,5840.0,5760.0,5840.0,13146053],["2017-12-22",5760.0,5840.0,5760.0,5840.0,207340],["2017-12-25",5840.0,5920.0,5840.0,5840.0,93810],["2017-12-26",5920.0,6080.0,5920.0,6000.0,1254421],["2017-12-27",6080.0,6080.0,5920.0,6000.0,154010],["2017-12-28",6000.0,6080.0,5840.0,6080.0,77420],["2017-12-29",6000.0,6000.0,5760.0,5760.0,197800],["2018-01-02",5760.0,6080.0,5760.0,6000.0,420710],["2018-01-03",6240.0,6240.0,5920.0,6080.0,220910],["2018-01-04",6000.0,6000.0,5840.0,6000.0,184400],["2018-01-05",5920.0,6000.0,5840.0,5840.0,57310],["2018-01-08",5840.0,6080.0,5840.0,6080.0,187100],["2018-01-09",6080.0,6080.0,5920.0,5920.0,79211],["2018-01-10",6000.0,6000.0,5840.0,6000.0,111225],["2018-01-11",5920.0,6160.0,5840.0,6160.0,675020],["2018-01-12",6160.0,6720.0,6080.0,6720.0,2339724],["2018-01-15",6880.0,7120.0,6880.0,6960.0,1117418],["2018-01-16",6960.0,6960.0,6560.0,6800.0,1036210],["2018-01-17",6800.0,6800.0,6400.0,6400.0,746895],["2018-01-18",6400.0,6400.0,6000.0,6320.0,364060],["2018-01-19",6400.0,6560.0,6400.0,6480.0,147295],["2018-01-22",6560.0,6640.0,6400.0,6480.0,219620],["2018-01-23",6480.0,6720.0,6480.0,6560.0,254945],["2018-01-24",6640.0,7040.0,6560.0,6880.0,1376839],["2018-01-25",6880.0,6960.0,6400.0,6720.0,459664],["2018-01-26",6720.0,6720.0,6560.0,6560.0,338864],["2018-01-29",6480.0,6720.0,6400.0,6480.0,580847],["2018-01-30",6560.0,6560.0,6320.0,6560.0,389400],["2018-01-31",6400.0,6640.0,6400.0,6560.0,497700],["2018-02-01",6560.0,6640.0,6400.0,6480.0,150350],["2018-02-02",6400.0,6480.0,6400.0,6480.0,142210],["2018-02-05",6480.0,6560.0,6320.0,6320.0,955730],["2018-02-06",6000.0,6800.0,5760.0,6800.0,993104],["2018-02-07",6720.0,6720.0,6480.0,6640.0,259130],["2018-02-08",6480.0,6560.0,6400.0,6480.0,79200],["2018-02-09",6400.0,6480.0,6160.0,6480.0,100200],["2018-02-12",6480.0,6640.0,6320.0,6640.0,135630],["2018-02-13",6640.0,6640.0,6320.0,6480.0,171802],["2018-02-21",6640.0,6720.0,6480.0,6560.0,30230],["2018-02-22",6640.0,6640.0,6480.0,6560.0,361600],["2018-02-23",6640.0,6640.0,6400.0,6560.0,77240],["2018-02-26",6560.0,6560.0,6480.0,6480.0,150240],["2018-02-27",6560.0,6560.0,6240.0,6480.0,1301500],["2018-02-28",6400.0,6560.0,6400.0,6400.0,328420],["2018-03-01",6480.0,6800.0,6480.0,6640.0,671258],["2018-03-02",6640.0,6720.0,6560.0,6720.0,398620],["2018-03-05",6720.0,6720.0,6560.0,6560.0,259715],["2018-03-06",6640.0,6640.0,6480.0,6560.0,50882],["2018-03-07",6560.0,6640.0,6480.0,6640.0,186200],["2018-03-08",6720.0,6720.0,6480.0,6560.0,151430],["2018-03-09",6480.0,6560.0,6480.0,6480.0,210220],["2018-03-12",6560.0,6640.0,6560.0,6640.0,206610],["2018-03-13",6640.0,6720.0,6560.0,6720.0,680330],["2018-03-14",6800.0,7040.0,6800.0,6960.0,857340],["2018-03-15",7040.0,7600.0,7040.0,7600.0,2346575],["2018-03-16",7600.0,7920.0,7600.0,7760.0,1158245],["2018-03-19",7840.0,7920.0,7600.0,7600.0,899762],["2018-03-20",7600.0,7600.0,6880.0,7600.0,1443461],["2018-03-21",6880.0,7840.0,6880.0,7680.0,1137000],["2018-03-22",7680.0,8080.0,7680.0,8080.0,1005100],["2018-03-23",8000.0,8000.0,7600.0,7760.0,1100690],["2018-03-26",7840.0,7920.0,7760.0,7920.0,434540],["2018-03-27",7920.0,8000.0,7760.0,7920.0,408980],["2018-03-28",7920.0,8000.0,7760.0,7920.0,582880],["2018-03-29",7840.0,7920.0,7520.0,7840.0,1272730],["2018-03-30",7840.0,7920.0,7600.0,7920.0,611000],["2018-04-02",7920.0,8000.0,7760.0,7760.0,420400],["2018-04-03",7760.0,7760.0,7600.0,7680.0,217000],["2018-04-04",7680.0,7760.0,7520.0,7520.0,641300],["2018-04-05",7520.0,7680.0,7520.0,7600.0,379000],["2018-04-06",7600.0,8000.0,7600.0,7920.0,667700],["2018-04-09",7920.0,7920.0,7760.0,7840.0,203900],["2018-04-10",7840.0,7920.0,7680.0,7840.0,814200],["2018-04-11",7920.0,7920.0,7760.0,7840.0,940600],["2018-04-12",7840.0,7840.0,7680.0,7840.0,294600],["2018-04-13",7840.0,7840.0,7600.0,7760.0,632100],["2018-04-16",7760.0,7760.0,7680.0,7760.0,321000],["2018-04-17",7440.0,7760.0,7200.0,7760.0,90400],["2018-04-18",7760.0,7760.0,7680.0,7760.0,140400],["2018-04-19",7760.0,7760.0,7520.0,7760.0,192900],["2018-04-20",7680.0,7760.0,7600.0,7760.0,334600],["2018-04-23",7680.0,7680.0,7520.0,7680.0,309900],["2018-04-24",7600.0,7680.0,7520.0,7680.0,93300],["2018-04-26",7680.0,7680.0,7440.0,7600.0,197500],["2018-04-27",7600.0,7680.0,7360.0,7600.0,729900],["2018-05-02",7520.0,8320.0,7520.0,7600.0,159700],["2018-05-03",7600.0,7600.0,7440.0,7520.0,81300],["2018-05-04",7520.0,7520.0,7280.0,7280.0,298400],["2018-05-07",7280.0,7280.0,6960.0,7200.0,347600],["2018-05-08",7200.0,7200.0,7040.0,7040.0,297900],["2018-05-09",7040.0,7200.0,6880.0,6880.0,491900],["2018-05-10",6960.0,7040.0,6880.0,6960.0,505600],["2018-05-11",7040.0,7040.0,6880.0,6880.0,480200],["2018-05-14",6880.0,6960.0,6800.0,6960.0,451300],["2018-05-15",6960.0,6960.0,6640.0,6800.0,514500],["2018-05-16",6800.0,6880.0,6400.0,6800.0,607500],["2018-05-17",6720.0,6800.0,6560.0,6720.0,589400],["2018-05-18",6720.0,6720.0,6400.0,6720.0,551900],["2018-05-21",6640.0,6640.0,6080.0,6320.0,1421000],["2018-05-22",6320.0,6400.0,5760.0,6400.0,1522700],["2018-05-23",6400.0,6400.0,5840.0,5840.0,1239200],["2018-05-24",6000.0,6000.0,5840.0,5840.0,395700],["2018-05-25",6000.0,6000.0,5840.0,5920.0,452300],["2018-05-28",5920.0,5920.0,5760.0,5920.0,426500],["2018-05-29",5840.0,6160.0,5680.0,6000.0,482700],["2018-05-30",6000.0,6000.0,5920.0,5920.0,510000],["2018-05-31",5360.0,6000.0,5360.0,6000.0,481800],["2018-06-01",6080.0,6400.0,5920.0,6400.0,770400],["2018-06-04",6400.0,6560.0,6240.0,6480.0,459400],["2018-06-05",6560.0,6640.0,6240.0,6560.0,715200],["2018-06-06",6560.0,6560.0,6480.0,6560.0,503200],["2018-06-07",6240.0,6480.0,6240.0,6400.0,502500],["2018-06-08",6320.0,6400.0,6320.0,6320.0,1231100],["2018-06-11",6160.0,6240.0,6080.0,6240.0,487100],["2018-06-12",6160.0,6240.0,6080.0,6240.0,357200],["2018-06-13",5840.0,6160.0,5840.0,6160.0,364900],["2018-06-14",6080.0,6160.0,6080.0,6160.0,769500],["2018-06-15",6160.0,6160.0,5920.0,6160.0,423100],["2018-06-18",6080.0,6080.0,6000.0,6080.0,400200],["2018-06-19",6000.0,6080.0,5680.0,6080.0,922200],["2018-06-20",5760.0,6080.0,5760.0,6080.0,947300],["2018-06-21",5840.0,6000.0,5840.0,5920.0,416700],["2018-06-22",5920.0,6320.0,5840.0,6320.0,365400],["2018-06-25",6000.0,6240.0,6000.0,6000.0,346300],["2018-06-26",6160.0,6160.0,5840.0,6000.0,473300],["2018-06-27",5840.0,6000.0,5840.0,6000.0,560000],["2018-06-28",6320.0,6320.0,5520.0,5920.0,482000],["2018-06-29",5920.0,6080.0,5760.0,6080.0,375400],["2018-07-02",6000.0,6640.0,5840.0,5920.0,322500],["2018-07-03",5840.0,5840.0,5440.0,5760.0,343700],["2018-07-04",5680.0,5760.0,5520.0,5760.0,598000],["2018-07-05",5680.0,5680.0,5440.0,5600.0,405300],["2018-07-06",5520.0,5600.0,5200.0,5600.0,479300],["2018-07-09",5600.0,5840.0,5520.0,5600.0,1013900],["2018-07-10",5600.0,5600.0,5440.0,5600.0,444400],["2018-07-11",5280.0,5600.0,5280.0,5600.0,442600],["2018-07-12",5520.0,5600.0,5440.0,5600.0,436800],["2018-07-13",5520.0,5520.0,5360.0,5440.0,626000],["2018-07-16",5520.0,5520.0,5360.0,5440.0,805000],["2018-07-17",5360.0,5440.0,5360.0,5440.0,492400],["2018-07-18",5520.0,5520.0,5360.0,5520.0,596600],["2018-07-19",5520.0,5520.0,5440.0,5520.0,438200],["2018-07-20",5600.0,5600.0,5360.0,5520.0,477400],["2018-07-23",5440.0,5520.0,5440.0,5520.0,480300],["2018-07-24",5440.0,5520.0,5360.0,5520.0,494600],["2018-07-25",5360.0,5440.0,5280.0,5440.0,627300],["2018-07-26",5360.0,5360.0,5280.0,5360.0,400200],["2018-07-27",5360.0,5440.0,5280.0,5360.0,358600],["2018-07-30",5360.0,5360.0,5120.0,5200.0,519200],["2018-07-31",5200.0,5200.0,5120.0,5200.0,498400],["2018-08-01",5200.0,5280.0,5120.0,5200.0,409300],["2018-08-02",5200.0,5680.0,5200.0,5520.0,4079800],["2018-08-03",5520.0,5520.0,5360.0,5440.0,348300],["2018-08-06",5520.0,5520.0,5440.0,5520.0,381200],["2018-08-07",5440.0,5520.0,5440.0,5520.0,2616800],["2018-08-08",5520.0,5600.0,5360.0,5600.0,2155800],["2018-08-09",5600.0,5680.0,5520.0,5600.0,481300],["2018-08-10",5600.0,5840.0,5440.0,5680.0,803800],["2018-08-13",5680.0,5840.0,5600.0,5760.0,1333800],["2018-08-14",5760.0,6080.0,5680.0,6080.0,1940600],["2018-08-15",6080.0,6160.0,5840.0,6000.0,6952500],["2018-08-16",6000.0,6080.0,5840.0,6080.0,2041800],["2018-08-17",6000.0,6240.0,6000.0,6240.0,869300],["2018-08-20",6160.0,6240.0,6080.0,6160.0,1090100],["2018-08-21",6160.0,6240.0,6160.0,6240.0,955400],["2018-08-22",6160.0,6480.0,6160.0,6480.0,1228700],["2018-08-23",6480.0,6560.0,6400.0,6560.0,1129700],["2018-08-24",6480.0,6720.0,6480.0,6640.0,1662700],["2018-08-27",6720.0,6800.0,6480.0,6480.0,1930600],["2018-08-28",6480.0,6560.0,6480.0,6560.0,1360300],["2018-08-29",6480.0,6560.0,6400.0,6480.0,1024700],["2018-08-30",6480.0,6640.0,6480.0,6560.0,5848300],["2018-08-31",6560.0,6560.0,6400.0,6560.0,3723100],["2018-09-04",6560.0,6640.0,6480.0,6560.0,1056300],["2018-09-05",6560.0,6640.0,6560.0,6640.0,1514800],["2018-09-06",6640.0,6800.0,6560.0,6720.0,1421800],["2018-09-07",6800.0,6880.0,6640.0,6880.0,1564900],["2018-09-10",6880.0,6880.0,6720.0,6800.0,1504900],["2018-09-11",6800.0,6960.0,6640.0,6800.0,1526500],["2018-09-12",6800.0,6960.0,6720.0,6880.0,1609300],["2018-09-13",6960.0,7040.0,6800.0,6800.0,2897800],["2018-09-14",6960.0,7040.0,6800.0,6960.0,1937100],["2018-09-17",6960.0,7040.0,6880.0,7040.0,1231900],["2018-09-18",6960.0,7040.0,6800.0,6800.0,1506600],["2018-09-19",6880.0,7120.0,6800.0,7120.0,1978300],["2018-09-20",7040.0,7120.0,7040.0,7120.0,1634300],["2018-09-21",7120.0,7200.0,7040.0,7120.0,1368300],["2018-09-24",7120.0,7200.0,7040.0,7200.0,1716400],["2018-09-25",7200.0,7200.0,7040.0,7040.0,3340300],["2018-09-26",7120.0,7120.0,6960.0,7120.0,1547600],["2018-09-27",7120.0,7200.0,7040.0,7200.0,1596100],["2018-09-28",7200.0,7360.0,7200.0,7360.0,1678100],["2018-10-01",7360.0,7440.0,7280.0,7360.0,1311600],["2018-10-02",7360.0,7360.0,7200.0,7280.0,1551000],["2018-10-03",7200.0,7360.0,7200.0,7280.0,1670900],["2018-10-04",7200.0,7520.0,7200.0,7520.0,2722200],["2018-10-05",7440.0,7600.0,7440.0,7520.0,1553400],["2018-10-08",7440.0,7520.0,7360.0,7520.0,1814300],["2018-10-09",7440.0,7520.0,7360.0,7440.0,2289600],["2018-10-10",7360.0,7520.0,7360.0,7520.0,2982100],["2018-10-11",7440.0,7440.0,7200.0,7360.0,1367000],["2018-10-12",7280.0,7520.0,7280.0,7520.0,1147200],["2018-10-15",7520.0,7520.0,7360.0,7520.0,1033600],["2018-10-16",7440.0,7520.0,7440.0,7440.0,1024400],["2018-10-17",7360.0,7600.0,7360.0,7520.0,1495600],["2018-10-18",7520.0,7680.0,7520.0,7680.0,1487200],["2018-10-19",7680.0,7840.0,7680.0,7840.0,1539400],["2018-10-22",7840.0,7840.0,7600.0,7680.0,1222200],["2018-10-23",7680.0,7680.0,7440.0,7520.0,5463329],["2018-10-24",7520.0,7520.0,7440.0,7440.0,1495300],["2018-10-25",7360.0,7520.0,7280.0,7520.0,1302500],["2018-10-26",7520.0,7600.0,7440.0,7440.0,4578800],["2018-10-29",7520.0,7760.0,7440.0,7520.0,1020000],["2018-10-30",7520.0,7600.0,7520.0,7600.0,1456400],["2018-10-31",7600.0,7680.0,7600.0,7600.0,1147700],["2018-11-01",7600.0,7600.0,7520.0,7600.0,851000],["2018-11-02",7600.0,7680.0,7600.0,7680.0,1606100],["2018-11-05",7600.0,7600.0,7520.0,7520.0,5296100],["2018-11-06",7520.0,7680.0,7440.0,7680.0,2045900],["2018-11-07",7680.0,7680.0,7520.0,7680.0,1138600],["2018-11-08",7680.0,7840.0,7680.0,7840.0,2493300],["2018-11-09",7840.0,7840.0,7760.0,7840.0,1524900],["2018-11-12",7840.0,7920.0,7760.0,7840.0,2536000],["2018-11-13",7760.0,7840.0,7680.0,7840.0,1805200],["2018-11-14",7840.0,8000.0,7760.0,8000.0,1586900],["2018-11-15",7920.0,8000.0,7840.0,8000.0,1172000],["2018-11-16",8000.0,8160.0,8000.0,8160.0,1412300],["2018-11-19",8000.0,8240.0,7920.0,8160.0,1106700],["2018-11-20",8160.0,8240.0,8080.0,8240.0,1387900],["2018-11-21",8160.0,8240.0,8000.0,8160.0,1645000],["2018-11-22",8160.0,8160.0,8000.0,8160.0,1225300],["2018-11-23",8160.0,8240.0,8160.0,8160.0,1067400],["2018-11-26",8160.0,8240.0,8000.0,8240.0,1327300],["2018-11-27",8240.0,8320.0,8160.0,8320.0,1095600],["2018-11-28",8320.0,8320.0,8240.0,8320.0,1063900],["2018-11-29",8320.0,8400.0,8240.0,8320.0,1079100],["2018-11-30",8240.0,8240.0,8080.0,8240.0,1088210],["2018-12-03",8160.0,8400.0,8160.0,8400.0,1108300],["2018-12-04",8400.0,8400.0,8240.0,8240.0,1201200],["2018-12-05",8240.0,8320.0,8160.0,8320.0,1244200],["2018-12-06",8320.0,8400.0,8160.0,8320.0,1183000],["2018-12-07",8320.0,8400.0,8240.0,8320.0,1061600],["2018-12-10",8320.0,8320.0,8160.0,8240.0,1029600],["2018-12-11",8240.0,8320.0,8080.0,8240.0,1086700],["2018-12-12",8240.0,8240.0,8080.0,8240.0,1082000],["2018-12-13",8160.0,8240.0,8080.0,8160.0,1838400],["2018-12-14",8080.0,8080.0,7920.0,8000.0,1220500],["2018-12-17",8000.0,8240.0,7920.0,8000.0,1495100],["2018-12-18",7920.0,8000.0,7760.0,7840.0,1132800],["2018-12-19",7760.0,7760.0,7440.0,7440.0,1075200],["2018-12-20",7440.0,7440.0,7040.0,7040.0,1609800],["2018-12-21",7040.0,7040.0,6640.0,6720.0,902700],["2018-12-24",6640.0,6720.0,6640.0,6640.0,659800],["2018-12-25",6640.0,6880.0,6640.0,6880.0,5792700],["2018-12-26",6880.0,6880.0,6640.0,6880.0,3009000],["2018-12-27",6720.0,7520.0,6720.0,7520.0,471200],["2018-12-28",6960.0,7600.0,6880.0,7600.0,733000],["2019-01-02",7520.0,7520.0,6960.0,6960.0,148200],["2019-01-03",6800.0,6960.0,6640.0,6720.0,181200],["2019-01-04",6720.0,6800.0,6560.0,6720.0,4398200],["2019-01-07",6720.0,7200.0,6720.0,6720.0,113200],["2019-01-08",6880.0,6960.0,6640.0,6640.0,465800],["2019-01-09",6720.0,6720.0,6640.0,6640.0,13400],["2019-01-10",6720.0,6720.0,6400.0,6640.0,539800],["2019-01-11",6640.0,6720.0,6640.0,6720.0,43300],["2019-01-14",6640.0,6640.0,6560.0,6640.0,459600],["2019-01-15",6640.0,6720.0,6560.0,6720.0,58200],["2019-01-16",6720.0,6720.0,6640.0,6640.0,4400],["2019-01-17",6720.0,6720.0,6560.0,6720.0,805900],["2019-01-18",6720.0,6720.0,6560.0,6560.0,326700],["2019-01-21",6640.0,6640.0,6480.0,6560.0,328300],["2019-01-22",6640.0,6640.0,6560.0,6640.0,304500],["2019-01-23",6240.0,6640.0,6240.0,6640.0,294100],["2019-01-24",6560.0,6640.0,6480.0,6640.0,304500],["2019-01-25",6560.0,6560.0,6560.0,6560.0,125100],["2019-01-28",6560.0,6560.0,6400.0,6480.0,71300],["2019-01-29",6480.0,6480.0,6400.0,6400.0,2076800],["2019-01-30",6560.0,6560.0,6480.0,6480.0,188400],["2019-01-31",6560.0,6640.0,6480.0,6640.0,11200],["2019-02-01",6560.0,6640.0,6480.0,6640.0,120400],["2019-02-11",6640.0,6800.0,6640.0,6800.0,1612200],["2019-02-12",6800.0,7040.0,6720.0,7040.0,2116600],["2019-02-13",7120.0,7120.0,6960.0,7040.0,276700],["2019-02-14",6960.0,6960.0,6880.0,6960.0,359500],["2019-02-15",6880.0,6960.0,6800.0,6880.0,2177300],["2019-02-18",6960.0,6960.0,6880.0,6960.0,31600],["2019-02-19",7040.0,7200.0,6960.0,7120.0,262000],["2019-02-20",7040.0,7120.0,6720.0,7040.0,932900],["2019-02-21",7040.0,7040.0,7040.0,7040.0,221000],["2019-02-22",6960.0,7040.0,6960.0,7040.0,222300],["2019-02-25",7040.0,7040.0,6880.0,6960.0,469400],["2019-02-26",7040.0,7040.0,6800.0,6800.0,199500],["2019-02-27",6880.0,6880.0,6640.0,6640.0,316000],["2019-02-28",6800.0,6880.0,6720.0,6880.0,4200],["2019-03-01",6720.0,6800.0,6720.0,6800.0,300000],["2019-03-04",6800.0,6960.0,6640.0,6960.0,4950000],["2019-03-05",6960.0,6960.0,6960.0,6960.0,5277700],["2019-03-06",6880.0,6880.0,6800.0,6800.0,1184100],["2019-03-07",6800.0,6880.0,6800.0,6800.0,372300],["2019-03-08",6800.0,6800.0,6640.0,6640.0,245500],["2019-03-11",6640.0,6800.0,6480.0,6800.0,3134100],["2019-03-12",6800.0,6960.0,6720.0,6800.0,626300],["2019-03-13",6800.0,6960.0,6720.0,6960.0,1277300],["2019-03-14",6880.0,6960.0,6800.0,6960.0,544500],["2019-03-15",6880.0,7120.0,6720.0,6800.0,1445100],["2019-03-18",6800.0,7200.0,6720.0,7200.0,1953400],["2019-03-19",6880.0,7200.0,6880.0,6960.0,1154100],["2019-03-20",6880.0,6960.0,6800.0,6880.0,751400],["2019-03-21",6880.0,7040.0,6800.0,6880.0,781700],["2019-03-22",6720.0,6880.0,6720.0,6800.0,823100],["2019-03-25",6720.0,6800.0,6720.0,6720.0,242300],["2019-03-26",6720.0,6720.0,6640.0,6720.0,70600],["2019-03-27",6800.0,6960.0,6720.0,6880.0,365400],["2019-03-28",6720.0,6800.0,6720.0,6800.0,511900],["2019-03-29",6800.0,7200.0,6800.0,7200.0,521200],["2019-04-01",7120.0,7440.0,6880.0,7040.0,859300],["2019-04-02",7040.0,7120.0,6880.0,6880.0,422600],["2019-04-03",6960.0,6960.0,6800.0,6960.0,1100000],["2019-04-04",6880.0,7040.0,6880.0,7040.0,309900],["2019-04-05",6960.0,7120.0,6960.0,7040.0,460600],["2019-04-08",6640.0,7360.0,6640.0,7120.0,802300],["2019-04-09",7200.0,7200.0,6880.0,6880.0,295100],["2019-04-10",6880.0,7040.0,6720.0,6880.0,344000],["2019-04-11",6960.0,7040.0,6880.0,7040.0,243000],["2019-04-12",7040.0,7120.0,6960.0,7120.0,319600],["2019-04-16",7120.0,7120.0,6960.0,7040.0,278500],["2019-04-17",7040.0,7120.0,6960.0,7120.0,738400],["2019-04-18",7120.0,7200.0,7040.0,7120.0,175000],["2019-04-19",7120.0,7120.0,6960.0,7120.0,942100],["2019-04-22",7120.0,7360.0,7040.0,7120.0,364000],["2019-04-23",7120.0,7360.0,7040.0,7280.0,1026400],["2019-04-24",7280.0,7280.0,7040.0,7120.0,801800],["2019-04-25",7200.0,7360.0,7120.0,7360.0,382600],["2019-04-26",7360.0,7440.0,7200.0,7360.0,185700],["2019-05-02",7440.0,7440.0,7120.0,7200.0,41400],["2019-05-03",7200.0,7280.0,6880.0,7120.0,227700],["2019-05-06",6800.0,7200.0,6800.0,7200.0,289800],["2019-05-07",7200.0,7360.0,7040.0,7120.0,20975200],["2019-05-08",7120.0,7200.0,7040.0,7200.0,5359400],["2019-05-09",7200.0,7440.0,7040.0,7360.0,688600],["2019-05-10",7200.0,7360.0,7120.0,7360.0,5663200],["2019-05-13",7200.0,7200.0,7040.0,7200.0,2303400],["2019-05-14",7120.0,7120.0,7040.0,7040.0,424400],["2019-05-15",7120.0,7120.0,6960.0,7120.0,923100],["2019-05-16",7120.0,7120.0,6960.0,6960.0,408100],["2019-05-17",7040.0,7200.0,6960.0,6960.0,351200],["2019-05-20",6960.0,7120.0,6880.0,7040.0,51100],["2019-05-21",7040.0,7040.0,6960.0,6960.0,104500],["2019-05-22",7040.0,7040.0,6880.0,6960.0,1260600],["2019-05-23",6960.0,6960.0,6880.0,6960.0,10600],["2019-05-24",6960.0,6960.0,6800.0,6960.0,294500],["2019-05-27",6960.0,6960.0,6640.0,6640.0,1497300],["2019-05-28",6640.0,6800.0,6640.0,6800.0,42400],["2019-05-29",6800.0,6880.0,6640.0,6880.0,819800],["2019-05-30",6800.0,6800.0,6800.0,6800.0,100],["2019-05-31",6800.0,6880.0,6560.0,6560.0,422200],["2019-06-03",6560.0,6720.0,6560.0,6720.0,4100],["2019-06-04",6720.0,6720.0,6240.0,6400.0,498100],["2019-06-05",6160.0,6400.0,6160.0,6400.0,546500],["2019-06-06",6560.0,6560.0,5840.0,6480.0,233900],["2019-06-07",6640.0,6800.0,6400.0,6640.0,1778500],["2019-06-10",6640.0,6640.0,6400.0,6640.0,203500],["2019-06-11",6560.0,6560.0,6400.0,6560.0,290000],["2019-06-12",6560.0,6560.0,6400.0,6560.0,209000],["2019-06-13",6400.0,6480.0,6400.0,6480.0,1222300],["2019-06-14",6400.0,6480.0,6400.0,6480.0,202900],["2019-06-17",6480.0,6480.0,6400.0,6480.0,382200],["2019-06-18",6480.0,6480.0,6400.0,6400.0,331900],["2019-06-19",6480.0,6560.0,6400.0,6560.0,272500],["2019-06-20",6640.0,6640.0,6400.0,6640.0,2468600],["2019-06-21",6640.0,6720.0,6400.0,6640.0,634900],["2019-06-24",6720.0,6720.0,6400.0,6560.0,472500],["2019-06-25",6640.0,6640.0,6400.0,6640.0,765600],["2019-06-26",6480.0,6640.0,6400.0,6640.0,877800],["2019-06-27",6640.0,6720.0,6400.0,6560.0,856900],["2019-06-28",6560.0,6640.0,6400.0,6400.0,215200],["2019-07-01",6400.0,6560.0,6400.0,6480.0,297400],["2019-07-02",6560.0,6560.0,6400.0,6480.0,334900],["2019-07-03",6480.0,6480.0,6320.0,6480.0,416200],["2019-07-04",6400.0,6480.0,6400.0,6480.0,1190300],["2019-07-05",6560.0,6560.0,6400.0,6480.0,226000],["2019-07-08",6400.0,6480.0,6400.0,6480.0,220100],["2019-07-09",6400.0,6480.0,6400.0,6480.0,20700],["2019-07-10",6400.0,6560.0,6400.0,6560.0,251800],["2019-07-11",6480.0,6480.0,6400.0,6480.0,438000],["2019-07-12",6480.0,6480.0,6400.0,6400.0,187100],["2019-07-15",6480.0,6480.0,6400.0,6480.0,186300],["2019-07-16",6480.0,6480.0,6400.0,6400.0,1707300],["2019-07-17",6480.0,6480.0,6320.0,6480.0,4788000],["2019-07-18",6400.0,6400.0,6400.0,6400.0,760800],["2019-07-19",6400.0,6480.0,6400.0,6480.0,493000],["2019-07-22",6480.0,6560.0,6400.0,6480.0,8400],["2019-07-23",6400.0,6480.0,6400.0,6480.0,2745400],["2019-07-24",6480.0,6480.0,6320.0,6400.0,2395600],["2019-07-25",6320.0,6400.0,6320.0,6400.0,55300],["2019-07-26",6320.0,6400.0,6320.0,6400.0,1440700],["2019-07-29",6320.0,6400.0,6320.0,6400.0,502100],["2019-07-30",6320.0,6320.0,6240.0,6320.0,421500],["2019-07-31",6320.0,6320.0,6160.0,6240.0,2138400],["2019-08-01",6320.0,6320.0,6080.0,6160.0,4718800],["2019-08-02",6160.0,6240.0,6000.0,6240.0,2296600],["2019-08-05",6320.0,6320.0,6160.0,6240.0,3503900],["2019-08-06",6160.0,6240.0,6000.0,6160.0,1649600],["2019-08-07",6160.0,6160.0,6080.0,6160.0,345300],["2019-08-08",6160.0,6160.0,6000.0,6080.0,139200],["2019-08-09",6080.0,6080.0,6000.0,6080.0,120900],["2019-08-12",6080.0,6080.0,6000.0,6000.0,308300],["2019-08-13",6000.0,6000.0,5680.0,6000.0,414900],["2019-08-14",5920.0,6000.0,5600.0,6000.0,376700],["2019-08-15",5920.0,5920.0,5680.0,5680.0,473100],["2019-08-16",6000.0,6240.0,5760.0,5920.0,180400],["2019-08-19",6000.0,6160.0,5760.0,5840.0,324600],["2019-08-20",5840.0,5920.0,5680.0,5840.0,678400],["2019-08-21",5840.0,5840.0,5680.0,5840.0,814100],["2019-08-22",5840.0,5840.0,5680.0,5760.0,514700],["2019-08-23",5680.0,5760.0,5680.0,5760.0,189900],["2019-08-26",5760.0,5760.0,5680.0,5680.0,114700],["2019-08-27",5680.0,5680.0,5600.0,5680.0,267400],["2019-08-28",6080.0,6160.0,5600.0,5680.0,407400],["2019-08-29",5680.0,5760.0,5680.0,5680.0,109500],["2019-08-30",5760.0,5760.0,5680.0,5760.0,191300],["2019-09-03",5760.0,5760.0,5600.0,5760.0,5441000],["2019-09-04",5680.0,5760.0,5600.0,5760.0,1309100],["2019-09-05",5760.0,5760.0,5680.0,5760.0,457800],["2019-09-06",5760.0,5760.0,5600.0,5760.0,314300],["2019-09-09",5760.0,5760.0,5680.0,5680.0,293700],["2019-09-10",5680.0,5760.0,5600.0,5760.0,424600],["2019-09-11",5760.0,5760.0,5680.0,5760.0,466800],["2019-09-12",5680.0,5760.0,5680.0,5760.0,287700],["2019-09-13",5760.0,5840.0,5680.0,5840.0,12700],["2019-09-16",5760.0,5760.0,5680.0,5680.0,1156000],["2019-09-17",5840.0,6080.0,5680.0,6080.0,649300],["2019-09-18",5920.0,6160.0,5920.0,6000.0,251800],["2019-09-19",6000.0,6080.0,6000.0,6000.0,246200],["2019-09-20",6000.0,6240.0,6000.0,6240.0,226500],["2019-09-23",6080.0,6400.0,6080.0,6320.0,1125100],["2019-09-24",6400.0,6400.0,6160.0,6320.0,798400],["2019-09-25",6320.0,6480.0,6160.0,6320.0,1064300],["2019-09-26",6400.0,6640.0,6320.0,6640.0,697600],["2019-09-27",6640.0,6800.0,6640.0,6800.0,874100],["2019-09-30",6800.0,6800.0,6560.0,6720.0,967600],["2019-10-01",6720.0,6720.0,6640.0,6720.0,3109300],["2019-10-02",6720.0,6720.0,6560.0,6720.0,1922400],["2019-10-03",6640.0,6720.0,6480.0,6640.0,902500],["2019-10-04",6560.0,6880.0,6560.0,6880.0,924600],["2019-10-07",6880.0,6880.0,6720.0,6800.0,617600],["2019-10-08",6720.0,6880.0,6720.0,6800.0,430200],["2019-10-09",6720.0,6880.0,6640.0,6720.0,906800],["2019-10-10",6720.0,6800.0,6640.0,6720.0,1013700],["2019-10-11",6640.0,6800.0,6560.0,6720.0,700700],["2019-10-14",6720.0,6960.0,6640.0,6880.0,1195100],["2019-10-15",6880.0,6880.0,6720.0,6800.0,839900],["2019-10-16",6800.0,6960.0,6800.0,6880.0,918800],["2019-10-17",6800.0,6880.0,6720.0,6880.0,839300],["2019-10-18",6800.0,7040.0,6800.0,7040.0,774800],["2019-10-21",7040.0,7040.0,6880.0,6880.0,543600],["2019-10-22",6880.0,6960.0,6800.0,6960.0,740800],["2019-10-23",6960.0,7040.0,6800.0,6960.0,620400],["2019-10-24",6880.0,7280.0,6800.0,7280.0,4011000],["2019-10-25",7120.0,7280.0,7120.0,7200.0,1835400],["2019-10-28",7120.0,7200.0,7040.0,7200.0,2253200],["2019-10-29",7200.0,7280.0,7040.0,7120.0,1907200],["2019-10-30",7120.0,7200.0,7040.0,7200.0,1179700],["2019-10-31",7120.0,7200.0,7040.0,7200.0,1529400],["2019-11-01",7120.0,7440.0,7040.0,7360.0,16609445],["2019-11-04",7360.0,7440.0,7280.0,7440.0,1396200],["2019-11-05",7440.0,7440.0,7360.0,7360.0,843700],["2019-11-06",7440.0,7440.0,7360.0,7360.0,932500],["2019-11-07",7360.0,7600.0,7280.0,7280.0,771500],["2019-11-08",7280.0,7360.0,7200.0,7280.0,2288300],["2019-11-11",7280.0,7280.0,7200.0,7200.0,801500],["2019-11-12",7200.0,7200.0,7120.0,7200.0,479400],["2019-11-13",7120.0,7360.0,7120.0,7200.0,4947900],["2019-11-14",7200.0,7360.0,7120.0,7200.0,1533200],["2019-11-15",7280.0,7360.0,7120.0,7280.0,1327700],["2019-11-18",7280.0,7440.0,7200.0,7200.0,1424000],["2019-11-19",7120.0,7360.0,7040.0,7280.0,1609200],["2019-11-20",7280.0,7360.0,7120.0,7280.0,927900],["2019-11-21",7280.0,7440.0,7120.0,7200.0,1631600],["2019-11-22",7200.0,7280.0,7200.0,7280.0,409100],["2019-11-25",7360.0,7440.0,7120.0,7280.0,3009000],["2019-11-26",7280.0,7440.0,7200.0,7200.0,1220500],["2019-11-27",7200.0,7200.0,7120.0,7200.0,1873200],["2019-11-28",7120.0,7200.0,7040.0,7200.0,1428600],["2019-11-29",7200.0,7280.0,7120.0,7280.0,742600],["2019-12-02",7280.0,7440.0,7200.0,7280.0,1680000],["2019-12-03",7280.0,7440.0,7200.0,7200.0,2042300],["2019-12-04",7200.0,7440.0,7120.0,7280.0,1521200],["2019-12-05",7280.0,7440.0,7200.0,7200.0,1515800],["2019-12-06",7200.0,7280.0,7120.0,7200.0,1465500],["2019-12-09",7200.0,7360.0,7120.0,7360.0,4373800],["2019-12-10",7360.0,7520.0,7280.0,7520.0,9207200],["2019-12-11",7680.0,7680.0,7440.0,7600.0,9030100],["2019-12-12",7600.0,7760.0,7520.0,7760.0,2590000],["2019-12-13",7760.0,7920.0,7440.0,7760.0,4637000],["2019-12-16",7760.0,7840.0,7680.0,7760.0,12371800],["2019-12-17",7680.0,7760.0,7680.0,7760.0,136000],["2019-12-18",7760.0,7840.0,7680.0,7760.0,183300],["2019-12-19",7680.0,7760.0,7600.0,7680.0,228300],["2019-12-20",7840.0,7840.0,7600.0,7680.0,159100],["2019-12-23",7680.0,7680.0,7600.0,7680.0,160400],["2019-12-24",7680.0,7680.0,7520.0,7600.0,498200],["2019-12-25",7600.0,7600.0,7360.0,7600.0,713100],["2019-12-26",7600.0,7680.0,7440.0,7600.0,3018400],["2019-12-27",7600.0,7680.0,7360.0,7520.0,2368100],["2019-12-30",7600.0,7600.0,7360.0,7520.0,1682000],["2019-12-31",7520.0,7600.0,7280.0,7520.0,1757800],["2020-01-02",7360.0,7600.0,7280.0,7360.0,1933100],["2020-01-03",7360.0,7520.0,7200.0,7360.0,1844600],["2020-01-06",7440.0,7520.0,7200.0,7360.0,1215100],["2020-01-07",7360.0,7520.0,7200.0,7280.0,1619600],["2020-01-08",7360.0,7440.0,7200.0,7360.0,1511800],["2020-01-09",7360.0,7440.0,7200.0,7440.0,2668100],["2020-01-10",7440.0,7520.0,7200.0,7360.0,1712600],["2020-01-13",7440.0,7440.0,7200.0,7360.0,2708300],["2020-01-14",7440.0,7440.0,7200.0,7360.0,1845600],["2020-01-15",7360.0,7440.0,7200.0,7360.0,1498900],["2020-01-16",7360.0,7440.0,7200.0,7360.0,2387300],["2020-01-17",7360.0,7440.0,7200.0,7360.0,2353800],["2020-01-20",7360.0,7440.0,7120.0,7360.0,1959200],["2020-01-21",7360.0,7440.0,7120.0,7360.0,1928600],["2020-01-22",7360.0,7360.0,7120.0,7200.0,2277000],["2020-01-30",7200.0,7280.0,7120.0,7280.0,410700],["2020-01-31",7280.0,7360.0,7120.0,7200.0,1381200],["2020-02-03",7200.0,7200.0,7040.0,7200.0,1431700],["2020-02-04",7200.0,7200.0,7040.0,7200.0,2409800],["2020-02-05",7200.0,7280.0,7040.0,7280.0,2527100],["2020-02-06",7280.0,7360.0,7280.0,7360.0,1626300],["2020-02-07",7360.0,7440.0,7200.0,7200.0,2588600],["2020-02-10",7200.0,7280.0,7040.0,7200.0,2459400],["2020-02-11",7040.0,7280.0,7040.0,7200.0,1989200],["2020-02-12",7200.0,7280.0,7040.0,7280.0,2979400],["2020-02-13",7200.0,7360.0,7040.0,7200.0,3383400],["2020-02-14",7200.0,7280.0,6960.0,7200.0,3669600],["2020-02-17",7200.0,7280.0,6960.0,7120.0,2258500],["2020-02-18",7120.0,7200.0,6960.0,7120.0,1954800],["2020-02-19",7120.0,7200.0,6960.0,7040.0,2117800],["2020-02-20",7040.0,7200.0,6960.0,7120.0,1948000],["2020-02-21",7120.0,7200.0,6960.0,7120.0,3018800],["2020-02-24",7120.0,7120.0,6960.0,7120.0,5879400],["2020-02-25",7040.0,7120.0,6880.0,7120.0,6435400],["2020-02-26",7040.0,7120.0,6800.0,7120.0,2980800],["2020-02-27",7040.0,7120.0,6880.0,7040.0,2744100],["2020-02-28",7040.0,7120.0,6880.0,6960.0,1847000],["2020-03-02",6960.0,7120.0,6800.0,6960.0,1702500],["2020-03-03",7040.0,7120.0,6800.0,7040.0,3928500],["2020-03-04",7040.0,7120.0,6880.0,7040.0,3621700],["2020-03-05",7040.0,7120.0,6960.0,7120.0,3171900],["2020-03-06",7040.0,7120.0,6880.0,6960.0,1736900],["2020-03-09",6880.0,6960.0,6640.0,6880.0,13485600],["2020-03-10",6800.0,6960.0,6640.0,6960.0,3996600],["2020-03-11",6960.0,7120.0,6800.0,6880.0,2909400],["2020-03-12",6800.0,6880.0,6640.0,6880.0,3017700],["2020-03-13",6800.0,7040.0,6560.0,6960.0,3610000],["2020-03-16",6880.0,6960.0,6640.0,6880.0,3251500],["2020-03-17",6720.0,7040.0,6560.0,7040.0,3665800],["2020-03-18",6960.0,7280.0,6800.0,7040.0,3238600],["2020-03-19",6960.0,7040.0,6720.0,6800.0,2370300],["2020-03-20",6800.0,6960.0,6640.0,6800.0,2757200],["2020-03-23",6720.0,6720.0,6560.0,6720.0,4694500],["2020-03-24",6720.0,6880.0,6560.0,6720.0,2645100],["2020-03-25",6800.0,7120.0,6720.0,6880.0,3550200],["2020-03-26",6880.0,6880.0,6560.0,6720.0,2742200],["2020-03-27",6800.0,6800.0,6480.0,6640.0,2550200],["2020-03-30",6560.0,6640.0,6400.0,6640.0,3365600],["2020-03-31",6640.0,6640.0,6320.0,6320.0,3004400],["2020-04-01",6240.0,6720.0,6240.0,6560.0,2310800],["2020-04-03",6560.0,6720.0,6400.0,6560.0,2542000],["2020-04-06",6560.0,6720.0,6560.0,6720.0,1235600],["2020-04-07",6720.0,6720.0,6480.0,6720.0,2804300],["2020-04-08",6640.0,6720.0,6560.0,6560.0,1128800],["2020-04-09",6560.0,6640.0,6560.0,6560.0,1077200],["2020-04-10",6560.0,6640.0,6400.0,6560.0,1590000],["2020-04-13",6480.0,6480.0,6400.0,6480.0,1093000],["2020-04-14",6480.0,6480.0,6320.0,6480.0,1638500],["2020-04-15",6400.0,6480.0,6320.0,6480.0,1797300],["2020-04-16",6400.0,6480.0,6320.0,6320.0,1507500],["2020-04-17",6400.0,6560.0,6320.0,6560.0,2077800],["2020-04-20",6560.0,6560.0,6400.0,6400.0,1787200],["2020-04-21",6400.0,6400.0,6320.0,6320.0,749000],["2020-04-22",6320.0,6480.0,6240.0,6400.0,779800],["2020-04-23",6400.0,6560.0,6400.0,6560.0,3326500],["2020-04-24",6480.0,6560.0,6320.0,6560.0,1982400],["2020-04-27",6480.0,6560.0,6240.0,6400.0,2695800],["2020-04-28",6400.0,6480.0,6240.0,6400.0,2901600],["2020-04-29",6320.0,6480.0,6240.0,6320.0,2999000],["2020-05-04",6320.0,6320.0,6080.0,6320.0,3467100],["2020-05-05",6240.0,6320.0,6080.0,6320.0,2508200],["2020-05-06",6240.0,6320.0,6160.0,6240.0,1021100],["2020-05-07",6240.0,6320.0,6000.0,6320.0,3352900],["2020-05-08",6240.0,6560.0,6240.0,6560.0,2672700],["2020-05-11",6560.0,6560.0,6320.0,6400.0,2050000],["2020-05-12",6400.0,6400.0,6160.0,6400.0,2325400],["2020-05-13",6400.0,6400.0,6160.0,6400.0,1707900],["2020-05-14",6320.0,6400.0,6160.0,6400.0,2401000],["2020-05-15",6320.0,6320.0,6160.0,6320.0,2510200],["2020-05-18",6240.0,6320.0,6160.0,6240.0,3150300],["2020-05-19",6240.0,6320.0,6160.0,6320.0,3103900],["2020-05-20",6320.0,6400.0,6240.0,6400.0,2653900],["2020-05-21",6400.0,6400.0,6080.0,6400.0,3495300],["2020-05-22",6320.0,6480.0,6240.0,6400.0,1940800],["2020-05-25",6320.0,6400.0,6240.0,6400.0,1774400],["2020-05-26",6320.0,6400.0,6240.0,6400.0,3092700],["2020-05-27",6320.0,6560.0,6160.0,6560.0,2889100],["2020-05-28",6560.0,6560.0,6320.0,6480.0,1637400],["2020-05-29",6400.0,6640.0,6320.0,6560.0,3281000],["2020-06-01",6400.0,6560.0,6400.0,6480.0,1471600],["2020-06-02",6480.0,6800.0,6320.0,6800.0,2797200],["2020-06-03",6720.0,6880.0,6640.0,6880.0,2816300],["2020-06-04",6880.0,6880.0,6640.0,6880.0,2422500],["2020-06-05",6800.0,6960.0,6640.0,6960.0,1746000],["2020-06-08",6960.0,7200.0,6880.0,7040.0,2732700],["2020-06-09",7040.0,7120.0,6800.0,7040.0,6891200],["2020-06-10",7040.0,7040.0,6880.0,7040.0,1698400],["2020-06-11",7040.0,7120.0,6880.0,6960.0,5829000],["2020-06-12",6800.0,6880.0,6640.0,6880.0,2975800],["2020-06-15",6800.0,6880.0,6560.0,6880.0,2848500],["2020-06-16",6880.0,6960.0,6720.0,6880.0,2884500],["2020-06-17",6800.0,6960.0,6720.0,6960.0,3061800],["2020-06-18",6880.0,7040.0,6800.0,7040.0,5729300],["2020-06-19",7040.0,7040.0,6880.0,7040.0,3056100],["2020-06-22",7040.0,7120.0,6960.0,6960.0,2509200],["2020-06-23",6960.0,7040.0,6800.0,7040.0,2958200],["2020-06-24",6960.0,7040.0,6880.0,7040.0,3443700],["2020-06-25",7040.0,7040.0,6880.0,7040.0,2320100],["2020-06-26",6880.0,7040.0,6800.0,6880.0,2284500],["2020-06-29",6720.0,6960.0,6720.0,6960.0,3399200],["2020-06-30",6800.0,6960.0,6800.0,6800.0,1816900],["2020-07-01",6800.0,6880.0,6720.0,6880.0,3331400],["2020-07-02",6880.0,6880.0,6800.0,6880.0,1543600],["2020-07-03",6880.0,6960.0,6800.0,6960.0,2810700],["2020-07-06",6960.0,7120.0,6880.0,7120.0,3580200],["2020-07-07",7120.0,7200.0,7040.0,7200.0,2595400],["2020-07-08",7200.0,7360.0,7120.0,7360.0,2675900],["2020-07-09",7360.0,7520.0,7280.0,7280.0,3977800],["2020-07-10",7200.0,7440.0,7200.0,7440.0,2563100],["2020-07-13",7440.0,7440.0,7280.0,7280.0,3346000],["2020-07-14",7280.0,7360.0,7200.0,7360.0,2989800],["2020-07-15",7280.0,7360.0,7200.0,7360.0,2747000],["2020-07-16",7360.0,7360.0,7200.0,7280.0,1471300],["2020-07-17",7280.0,7280.0,7200.0,7200.0,2118800],["2020-07-20",7200.0,7200.0,7040.0,7200.0,3191200],["2020-07-21",7120.0,7200.0,6960.0,7120.0,2755000],["2020-07-22",7040.0,7120.0,6960.0,7120.0,3388000],["2020-07-23",7120.0,7120.0,6960.0,6960.0,2734600],["2020-07-24",7040.0,7040.0,6880.0,6960.0,1552600],["2020-07-27",6880.0,6880.0,6640.0,6800.0,2517400],["2020-07-28",6720.0,6960.0,6720.0,6960.0,3970000],["2020-07-29",6880.0,6880.0,6720.0,6880.0,2933200],["2020-07-30",6880.0,6960.0,6720.0,6960.0,2718900],["2020-07-31",6960.0,6960.0,6800.0,6880.0,2609000],["2020-08-03",6720.0,6880.0,6720.0,6880.0,3509500],["2020-08-04",6800.0,6880.0,6800.0,6880.0,2057200],["2020-08-05",6800.0,6880.0,6720.0,6720.0,3784000],["2020-08-06",6720.0,6880.0,6720.0,6880.0,3743200],["2020-08-07",6800.0,6880.0,6640.0,6880.0,3715700],["2020-08-10",6800.0,6880.0,6640.0,6880.0,3368600],["2020-08-11",6800.0,7040.0,6720.0,6960.0,3159900],["2020-08-12",6880.0,6960.0,6720.0,6880.0,3166400],["2020-08-13",6880.0,6880.0,6720.0,6800.0,3938900],["2020-08-14",6800.0,6800.0,6640.0,6800.0,3110200],["2020-08-17",6720.0,6800.0,6640.0,6800.0,3103400],["2020-08-18",6800.0,6800.0,6640.0,6720.0,3198600],["2020-08-19",6640.0,6720.0,6640.0,6640.0,2927400],["2020-08-20",6640.0,6720.0,6560.0,6640.0,3198300],["2020-08-21",6560.0,6640.0,6560.0,6640.0,2645800],["2020-08-24",6640.0,6720.0,6560.0,6560.0,2258600],["2020-08-25",6560.0,6640.0,6560.0,6640.0,2596200],["2020-08-26",6640.0,6640.0,6560.0,6560.0,3895900],["2020-08-27",6560.0,6640.0,6560.0,6560.0,2217700],["2020-08-28",6640.0,6720.0,6560.0,6560.0,3908300],["2020-08-31",6640.0,6640.0,6560.0,6560.0,2895700],["2020-09-01",6640.0,6640.0,6560.0,6560.0,2335800],["2020-09-03",6560.0,6640.0,6560.0,6560.0,2604900],["2020-09-04",6560.0,6640.0,6560.0,6640.0,2890100],["2020-09-07",6720.0,6720.0,6560.0,6640.0,2849700],["2020-09-08",6640.0,6640.0,6560.0,6640.0,2365100],["2020-09-09",6640.0,6800.0,6560.0,6800.0,3858000],["2020-09-10",6720.0,6800.0,6640.0,6800.0,3459900],["2020-09-11",6720.0,7120.0,6720.0,7040.0,3423900],["2020-09-14",7040.0,7040.0,6880.0,6960.0,2637000],["2020-09-15",6880.0,6960.0,6800.0,6800.0,2867400],["2020-09-16",6880.0,6960.0,6800.0,6960.0,3415800],["2020-09-17",6960.0,6960.0,6800.0,6880.0,2614600],["2020-09-18",6800.0,7040.0,6800.0,7040.0,2942500],["2020-09-21",7040.0,7040.0,6880.0,6880.0,3819000],["2020-09-22",6960.0,7040.0,6880.0,7040.0,4046400],["2020-09-23",7040.0,7040.0,6880.0,6880.0,2976800],["2020-09-24",6960.0,7040.0,6880.0,6960.0,2754600],["2020-09-25",6960.0,7040.0,6880.0,6880.0,10650200],["2020-09-28",6880.0,7040.0,6880.0,7040.0,3676600],["2020-09-29",7040.0,7040.0,6960.0,7040.0,2683300],["2020-09-30",6960.0,7360.0,6960.0,7280.0,3392800],["2020-10-01",6560.0,7280.0,6560.0,7040.0,4160000],["2020-10-02",7120.0,7440.0,7040.0,7440.0,3818200],["2020-10-05",7440.0,7520.0,7360.0,7440.0,1989700],["2020-10-06",7440.0,7600.0,7440.0,7600.0,4764200],["2020-10-07",7520.0,7520.0,7440.0,7520.0,3467600],["2020-10-08",7520.0,7520.0,7440.0,7520.0,3208700],["2020-10-09",7440.0,7520.0,7360.0,7520.0,2842700],["2020-10-12",7520.0,7600.0,7360.0,7360.0,2479900],["2020-10-13",7360.0,7520.0,7360.0,7520.0,3641300],["2020-10-14",7520.0,7520.0,7360.0,7440.0,2367300],["2020-10-15",7360.0,7440.0,7360.0,7440.0,2269500],["2020-10-16",7360.0,7360.0,7200.0,7360.0,3209100],["2020-10-19",7200.0,7280.0,7200.0,7280.0,2339900],["2020-10-20",7200.0,7280.0,7200.0,7200.0,1730100],["2020-10-21",7280.0,7280.0,7200.0,7280.0,4066700],["2020-10-22",7200.0,7360.0,7200.0,7200.0,3011850],["2020-10-23",7200.0,7360.0,7200.0,7360.0,1967840],["2020-10-26",7360.0,7360.0,7200.0,7200.0,3824700],["2020-10-27",7200.0,7200.0,7120.0,7200.0,2748800],["2020-10-28",7120.0,7200.0,7040.0,7200.0,3889900],["2020-10-29",7120.0,7120.0,6960.0,7040.0,1864000],["2020-10-30",7040.0,7120.0,6960.0,7040.0,2464800],["2020-11-02",6960.0,7120.0,6960.0,7120.0,1916800],["2020-11-03",7120.0,7120.0,6960.0,7120.0,1570800],["2020-11-04",7040.0,7120.0,6960.0,6960.0,1788800],["2020-11-05",6960.0,7120.0,6960.0,7040.0,1640000],["2020-11-06",6960.0,7040.0,6960.0,7040.0,1822700],["2020-11-09",7040.0,7120.0,6960.0,6960.0,1791600],["2020-11-10",7040.0,7040.0,6880.0,6880.0,2680300],["2020-11-11",6960.0,7040.0,6880.0,7040.0,1420400],["2020-11-12",7040.0,7040.0,6880.0,6960.0,1688900],["2020-11-13",6880.0,6960.0,6800.0,6800.0,1695600],["2020-11-16",6880.0,6960.0,6800.0,6880.0,3031700],["2020-11-17",6880.0,6880.0,6720.0,6880.0,1703100],["2020-11-18",6880.0,6880.0,6800.0,6880.0,2617900],["2020-11-19",6880.0,6960.0,6800.0,6880.0,2361100],["2020-11-20",6880.0,6960.0,6800.0,6960.0,3083800],["2020-11-23",6880.0,6960.0,6800.0,6880.0,2279900],["2020-11-24",6880.0,6880.0,6800.0,6800.0,2938100],["2020-11-25",6800.0,6800.0,6640.0,6800.0,3308700],["2020-11-26",6720.0,6800.0,6640.0,6800.0,2858300],["2020-11-27",6800.0,6800.0,6720.0,6720.0,3934780],["2020-11-30",6720.0,6800.0,6640.0,6720.0,8754041],["2020-12-01",6720.0,6720.0,6480.0,6480.0,4923900],["2020-12-02",6480.0,6720.0,6480.0,6720.0,2169700],["2020-12-03",6720.0,6720.0,6640.0,6720.0,2537900],["2020-12-04",6720.0,6800.0,6640.0,6800.0,4140500],["2020-12-07",6800.0,6800.0,6640.0,6720.0,7302500],["2020-12-08",6720.0,6800.0,6560.0,6560.0,4696700],["2020-12-09",6560.0,6800.0,6560.0,6640.0,3686100],["2020-12-10",6640.0,6800.0,6640.0,6720.0,6144700],["2020-12-11",6800.0,6800.0,6640.0,6800.0,3764800],["2020-12-14",6880.0,6880.0,6640.0,6640.0,3284000],["2020-12-15",6640.0,6880.0,6640.0,6720.0,4321600],["2020-12-16",6720.0,6800.0,6720.0,6800.0,4506300],["2020-12-17",6800.0,6880.0,6720.0,6800.0,3034200],["2020-12-18",6800.0,6960.0,6800.0,6960.0,4959300],["2020-12-21",7040.0,7120.0,6880.0,7040.0,3057400],["2020-12-22",7040.0,7120.0,6960.0,7040.0,11278400],["2020-12-23",7040.0,7440.0,6960.0,6960.0,17875100],["2020-12-24",6960.0,7200.0,6880.0,7200.0,5976100],["2020-12-25",7120.0,7360.0,7120.0,7360.0,6639500],["2020-12-28",7360.0,7360.0,7200.0,7280.0,16180500],["2020-12-29",7280.0,7280.0,7120.0,7280.0,46628250],["2020-12-30",7280.0,7280.0,7120.0,7280.0,5021100],["2020-12-31",7200.0,8000.0,7120.0,8000.0,26807100],["2021-01-04",8000.0,8800.0,7840.0,8720.0,3768200],["2021-01-05",8720.0,9200.0,8640.0,8960.0,19741400],["2021-01-06",8960.0,9120.0,8800.0,8960.0,11101599],["2021-01-07",8960.0,9040.0,8640.0,8880.0,4461400],["2021-01-08",8880.0,9040.0,8800.0,9040.0,7879200],["2021-01-11",9120.0,9280.0,8960.0,9120.0,6869900],["2021-01-12",9200.0,9360.0,8960.0,9120.0,4186400],["2021-01-13",9200.0,9520.0,9120.0,9520.0,6107827],["2021-01-14",9520.0,9760.0,9360.0,9600.0,6458000],["2021-01-15",9600.0,10560.0,9600.0,10560.0,2716100],["2021-01-18",10720.0,11600.0,10720.0,11600.0,7108000],["2021-01-19",11600.0,11680.0,10480.0,10480.0,4907200],["2021-01-20",10480.0,10960.0,9440.0,10800.0,2260200],["2021-01-21",10880.0,11440.0,10800.0,11200.0,6025000],["2021-01-22",11280.0,11280.0,10880.0,10880.0,4802500],["2021-01-25",10400.0,10800.0,9840.0,10720.0,6414800],["2021-01-26",10720.0,10720.0,10240.0,10640.0,8662100],["2021-01-27",10560.0,11120.0,10320.0,11120.0,4542200],["2021-01-28",10880.0,10960.0,10080.0,10720.0,6499100],["2021-01-29",10720.0,10880.0,9680.0,10320.0,8821800],["2021-02-01",10240.0,10240.0,9920.0,10000.0,2890700],["2021-02-02",9040.0,10480.0,9040.0,10240.0,4525100],["2021-02-03",10240.0,10640.0,10080.0,10640.0,5009200],["2021-02-04",10480.0,10640.0,10240.0,10640.0,6236000],["2021-02-05",10640.0,11120.0,10480.0,11120.0,8136300],["2021-02-08",11120.0,11200.0,10800.0,11040.0,6779800],["2021-02-09",11040.0,11120.0,10960.0,11040.0,6388700],["2021-02-17",11120.0,11280.0,10960.0,11120.0,4379200],["2021-02-18",11120.0,11200.0,10880.0,10960.0,5409100],["2021-02-19",11040.0,11120.0,10720.0,10960.0,6030400],["2021-02-22",10720.0,11120.0,10720.0,10880.0,7841400],["2021-02-23",10880.0,11760.0,10800.0,11680.0,7248500],["2021-02-24",11760.0,11920.0,11360.0,11680.0,5302100],["2021-02-25",11680.0,11840.0,11440.0,11680.0,7379000],["2021-02-26",11600.0,11840.0,11440.0,11760.0,9153950],["2021-03-01",11760.0,12400.0,11760.0,12080.0,8187940],["2021-03-02",12080.0,12320.0,12000.0,12080.0,4365000],["2021-03-03",12080.0,12480.0,11840.0,12240.0,5181900],["2021-03-04",12240.0,12400.0,11920.0,12240.0,4896500],["2021-03-05",12240.0,12320.0,12000.0,12160.0,5120400],["2021-03-08",12240.0,12240.0,12000.0,12080.0,3913060],["2021-03-09",12080.0,12160.0,11920.0,12080.0,4139100],["2021-03-10",12000.0,12480.0,11840.0,12320.0,11419200],["2021-03-11",12320.0,12480.0,12160.0,12160.0,6424800],["2021-03-12",12000.0,12240.0,12000.0,12000.0,6683000],["2021-03-15",12000.0,12000.0,11520.0,11520.0,5707302],["2021-03-16",11520.0,11600.0,11200.0,11520.0,4224800],["2021-03-17",11520.0,12240.0,11520.0,11840.0,7010000],["2021-03-18",12000.0,12160.0,11920.0,12080.0,7588800],["2021-03-19",12080.0,12160.0,11840.0,12080.0,7224220],["2021-03-22",12160.0,12160.0,11840.0,12080.0,7515059],["2021-03-23",12000.0,12000.0,11600.0,11680.0,6871600],["2021-03-24",11600.0,11760.0,11440.0,11600.0,8563400],["2021-03-25",11600.0,11680.0,11440.0,11600.0,5864200],["2021-03-26",11520.0,11680.0,11120.0,11680.0,6360600],["2021-03-29",11680.0,12000.0,11600.0,12000.0,6842000],["2021-03-30",12080.0,12400.0,11920.0,12160.0,6344900],["2021-03-31",12160.0,12320.0,11280.0,12160.0,9357900],["2021-04-01",12160.0,12240.0,12000.0,12160.0,6587100],["2021-04-02",12160.0,13360.0,12160.0,13360.0,9617000],["2021-04-05",13680.0,14640.0,13520.0,14480.0,5845101],["2021-04-06",14560.0,14640.0,14000.0,14240.0,7450100],["2021-04-07",14160.0,14240.0,13680.0,13760.0,6486100],["2021-04-08",13840.0,14560.0,13680.0,14240.0,7769500],["2021-04-09",14400.0,14400.0,14000.0,14320.0,9031400],["2021-04-12",14400.0,14880.0,14160.0,14640.0,7954200],["2021-04-13",14800.0,14800.0,14240.0,14400.0,6822600],["2021-04-14",14400.0,14400.0,14080.0,14160.0,4857600],["2021-04-15",14240.0,14240.0,13840.0,14000.0,6525300],["2021-04-16",14000.0,14080.0,13520.0,14080.0,7751700],["2021-04-19",14160.0,14240.0,13920.0,14160.0,5067100],["2021-04-20",14240.0,14560.0,14000.0,14160.0,6524000],["2021-04-22",14160.0,14160.0,13760.0,13840.0,5021400],["2021-04-23",13840.0,14000.0,12960.0,13680.0,5934400],["2021-04-26",13680.0,13840.0,13520.0,13680.0,7993850],["2021-04-27",13680.0,13760.0,13440.0,13760.0,5432900],["2021-04-28",13760.0,13760.0,13520.0,13520.0,7154500],["2021-04-29",13600.0,13680.0,13440.0,13520.0,34671200],["2021-05-04",13520.0,13600.0,13200.0,13600.0,7497600],["2021-05-05",13600.0,13680.0,13200.0,13600.0,6076500],["2021-05-06",13600.0,13680.0,13200.0,13440.0,5375800],["2021-05-07",13440.0,13440.0,13200.0,13440.0,5011200],["2021-05-10",13360.0,13440.0,13040.0,13280.0,5009500],["2021-05-11",13280.0,13280.0,12960.0,12960.0,4851700],["2021-05-12",12880.0,13440.0,12480.0,13440.0,5557200],["2021-05-13",13360.0,13760.0,13280.0,13440.0,11024180],["2021-05-14",13440.0,14400.0,13440.0,14240.0,10250500],["2021-05-17",14400.0,14480.0,14000.0,14320.0,6128250],["2021-05-18",14240.0,14320.0,13680.0,13760.0,5617000],["2021-05-19",13760.0,14320.0,13360.0,13440.0,8363400],["2021-05-20",13440.0,13920.0,13360.0,13760.0,5494300],["2021-05-21",13840.0,14320.0,13520.0,13840.0,5732200],["2021-05-24",13920.0,14160.0,13680.0,13920.0,6581900],["2021-05-25",14000.0,15120.0,14000.0,14400.0,11421400],["2021-05-26",14480.0,14800.0,14240.0,14480.0,6904700],["2021-05-27",14720.0,15920.0,14480.0,15840.0,15018900],["2021-05-28",16000.0,17360.0,15840.0,17200.0,5135800],["2021-05-31",17440.0,18800.0,16000.0,18640.0,6089600],["2021-06-01",18560.0,18800.0,16880.0,17040.0,10469800],["2021-06-02",16960.0,17040.0,16000.0,16640.0,10306095],["2021-06-03",16640.0,17280.0,16560.0,17120.0,10841200],["2021-06-04",17200.0,17360.0,16320.0,16480.0,6819600],["2021-06-07",16480.0,16720.0,15200.0,16160.0,9229950],["2021-06-08",16160.0,16160.0,14880.0,15440.0,11312000],["2021-06-09",15360.0,16000.0,14400.0,15680.0,6261100],["2021-06-10",15680.0,15760.0,15120.0,15120.0,7326000],["2021-06-11",15120.0,16000.0,14720.0,15440.0,8448700],["2021-06-14",15520.0,15920.0,14880.0,15040.0,9255800],["2021-06-15",15040.0,15360.0,14960.0,15200.0,6806800],["2021-06-16",15120.0,15200.0,14560.0,14560.0,7934000],["2021-06-17",14560.0,15520.0,14240.0,15360.0,8459400],["2021-06-18",15360.0,16000.0,15360.0,15360.0,6920500],["2021-06-21",15440.0,15440.0,14800.0,15360.0,11068700],["2021-06-22",15600.0,15600.0,14960.0,15120.0,5870500],["2021-06-23",15120.0,15280.0,14800.0,15120.0,7546600],["2021-06-24",15200.0,15440.0,14960.0,15120.0,8169600],["2021-06-25",15200.0,15280.0,14800.0,15200.0,8654400],["2021-06-28",15200.0,15600.0,15120.0,15440.0,6522300],["2021-06-29",15520.0,15920.0,15360.0,15600.0,11373100],["2021-06-30",15280.0,15840.0,15280.0,15440.0,5765200],["2021-07-01",15440.0,15680.0,15200.0,15520.0,6694200],["2021-07-02",15520.0,16800.0,15280.0,16560.0,21220500],["2021-07-05",16560.0,16800.0,16080.0,16800.0,3562600],["2021-07-06",16800.0,17200.0,15680.0,15680.0,7437500],["2021-07-07",15280.0,15680.0,14560.0,15680.0,23156700],["2021-07-08",15760.0,16000.0,15520.0,15760.0,44411200],["2021-07-09",15760.0,15760.0,14800.0,15280.0,3751700],["2021-07-12",15200.0,15440.0,13760.0,15360.0,9455800],["2021-07-13",15360.0,15680.0,14880.0,15360.0,26659079],["2021-07-14",15360.0,15360.0,14640.0,14800.0,4432584],["2021-07-15",14800.0,15280.0,14400.0,15200.0,14497087],["2021-07-16",15200.0,15520.0,14800.0,14960.0,6432700],["2021-07-19",14960.0,14960.0,13600.0,13600.0,2493100],["2021-07-20",13600.0,14160.0,12800.0,13840.0,3686200],["2021-07-21",14000.0,14160.0,13680.0,13760.0,2008200],["2021-07-22",13840.0,14160.0,13520.0,14160.0,1199500],["2021-07-23",14160.0,14160.0,13600.0,13680.0,16617953],["2021-07-26",13600.0,13920.0,13520.0,13920.0,3794619],["2021-07-27",14000.0,14880.0,14000.0,14720.0,4191600],["2021-07-28",14800.0,15360.0,14480.0,15200.0,3914400],["2021-07-29",15200.0,16720.0,15200.0,16720.0,12722800],["2021-07-30",16720.0,18000.0,16720.0,18000.0,6353000],["2021-08-02",18000.0,19760.0,17600.0,19760.0,5802600],["2021-08-03",19760.0,21680.0,19360.0,21520.0,5333700],["2021-08-04",21600.0,21680.0,19920.0,20480.0,3947500],["2021-08-05",20480.0,21200.0,20000.0,20640.0,4281800],["2021-08-06",20640.0,22160.0,20640.0,20880.0,1151200],["2021-08-09",20880.0,21760.0,20720.0,21120.0,2061200],["2021-08-10",21120.0,23200.0,21120.0,22560.0,2296600],["2021-08-11",22560.0,24080.0,22560.0,23280.0,826700],["2021-08-12",23360.0,23680.0,22720.0,23120.0,1562200],["2021-08-13",23040.0,23680.0,21760.0,23360.0,1413500],["2021-08-16",23360.0,23920.0,23040.0,23920.0,1460100],["2021-08-17",23920.0,23920.0,23520.0,23600.0,1721800],["2021-08-18",23520.0,23920.0,23120.0,23280.0,1860900],["2021-08-19",23120.0,24000.0,22800.0,22800.0,2921300],["2021-08-20",22800.0,23840.0,21680.0,21680.0,3527200],["2021-08-23",21680.0,22640.0,21680.0,21760.0,3109100],["2021-08-24",21840.0,23360.0,21680.0,22480.0,2743900],["2021-08-25",23200.0,23600.0,22640.0,23200.0,2122100],["2021-08-26",23600.0,23600.0,22560.0,22800.0,1778200],["2021-08-27",22800.0,24000.0,22640.0,22880.0,2096800],["2021-08-30",22880.0,23760.0,22800.0,23280.0,561900],["2021-08-31",23440.0,23680.0,22800.0,23120.0,2046200],["2021-09-01",23120.0,24000.0,22800.0,22800.0,2669300],["2021-09-06",22800.0,24000.0,22800.0,23040.0,1809900],["2021-09-07",23360.0,25280.0,23360.0,25280.0,931400],["2021-09-08",25600.0,27760.0,25280.0,27760.0,491600],["2021-09-09",27760.0,29600.0,26960.0,27760.0,770400],["2021-09-10",27600.0,27840.0,26400.0,27760.0,6145500],["2021-09-13",27200.0,27760.0,25040.0,25120.0,442700],["2021-09-14",25120.0,26000.0,23200.0,24800.0,2873800],["2021-09-15",25040.0,25280.0,24000.0,24080.0,453800],["2021-09-16",24080.0,24960.0,23360.0,24000.0,1156300],["2021-09-17",24160.0,24560.0,23920.0,24080.0,167000],["2021-09-20",24080.0,25280.0,24080.0,24640.0,264600],["2021-09-21",24640.0,24640.0,23200.0,24400.0,5471850],["2021-09-22",24480.0,24560.0,23760.0,24480.0,401000],["2021-09-23",24400.0,24400.0,23520.0,23600.0,3202500],["2021-09-24",23600.0,24000.0,23280.0,23600.0,201400],["2021-09-27",23600.0,24240.0,23120.0,23280.0,348700],["2021-09-28",23280.0,23600.0,22400.0,22640.0,2722800],["2021-09-29",22640.0,22880.0,21600.0,21600.0,20224000],["2021-09-30",21680.0,22800.0,21600.0,21680.0,10666100],["2021-10-01",21760.0,23200.0,21760.0,23200.0,597600],["2021-10-04",23280.0,24160.0,21760.0,21760.0,911300],["2021-10-05",21920.0,22480.0,21600.0,22080.0,454500],["2021-10-06",22080.0,22400.0,22000.0,22320.0,62700],["2021-10-07",22320.0,22320.0,22000.0,22000.0,3519000],["2021-10-08",22080.0,22320.0,22000.0,22320.0,296900],["2021-10-11",22320.0,22800.0,22000.0,22560.0,225200],["2021-10-12",22800.0,23360.0,22800.0,23360.0,331300],["2021-10-13",23440.0,24000.0,23440.0,23920.0,13564600],["2021-10-14",24000.0,25120.0,24000.0,24720.0,15285781],["2021-10-15",24800.0,24800.0,23280.0,23440.0,551100],["2021-10-18",23280.0,23680.0,23200.0,23200.0,162300],["2021-10-19",22800.0,23200.0,22640.0,22960.0,141600],["2021-10-20",22960.0,23040.0,22400.0,22880.0,364700],["2021-10-21",22800.0,22800.0,22400.0,22720.0,236800],["2021-10-22",22640.0,22800.0,22480.0,22560.0,105600],["2021-10-25",22560.0,22560.0,22080.0,22320.0,285611],["2021-10-26",22000.0,22800.0,21600.0,22480.0,388100],["2021-10-27",22480.0,23200.0,22320.0,23040.0,129100],["2021-10-28",23040.0,23280.0,22720.0,23200.0,306600],["2021-10-29",23280.0,23360.0,22800.0,23040.0,4096943],["2021-11-01",23200.0,23360.0,22960.0,23200.0,182200],["2021-11-02",23200.0,23440.0,22400.0,23120.0,289100],["2021-11-03",23120.0,25200.0,23120.0,24400.0,1027300],["2021-11-04",24800.0,25600.0,24000.0,24000.0,253800],["2021-11-05",24000.0,24240.0,23760.0,23840.0,142600],["2021-11-08",23680.0,23680.0,22480.0,23440.0,319100],["2021-11-09",23440.0,24000.0,23040.0,23360.0,4875100],["2021-11-10",23360.0,23920.0,23120.0,23920.0,533400],["2021-11-11",23920.0,23920.0,23200.0,23280.0,286200],["2021-11-12",23200.0,23920.0,23200.0,23360.0,846200],["2021-11-15",23840.0,23840.0,23200.0,23280.0,704200],["2021-11-16",23280.0,23440.0,23120.0,23120.0,748800],["2021-11-17",23200.0,23680.0,23120.0,23440.0,800601],["2021-11-18",23440.0,23600.0,23200.0,23280.0,1468600],["2021-11-19",23280.0,24320.0,23280.0,23520.0,1259400],["2021-11-22",23600.0,24800.0,23520.0,24560.0,1180700],["2021-11-23",25360.0,25360.0,23760.0,23840.0,1017100],["2021-11-24",24000.0,25600.0,23600.0,25120.0,1307100],["2021-11-25",26160.0,26160.0,24480.0,24560.0,791500],["2021-11-26",25600.0,25600.0,23520.0,23680.0,1146100],["2021-11-29",23440.0,23680.0,22960.0,23280.0,2158700],["2021-11-30",23280.0,23920.0,23120.0,23920.0,557500],["2021-12-01",23360.0,23680.0,23360.0,23600.0,908100],["2021-12-02",23600.0,24000.0,23120.0,23680.0,1763100],["2021-12-03",23680.0,23680.0,23200.0,23200.0,435000],["2021-12-06",22400.0,22880.0,22400.0,22640.0,868900],["2021-12-07",22640.0,23040.0,22640.0,23040.0,1418200],["2021-12-08",23040.0,23200.0,22800.0,23200.0,539400],["2021-12-09",23200.0,23280.0,22960.0,23040.0,917200],["2021-12-10",22640.0,23040.0,22560.0,22560.0,1085000],["2021-12-13",22640.0,23200.0,22560.0,22800.0,485000],["2021-12-14",22720.0,23040.0,22560.0,22640.0,770400],["2021-12-15",22720.0,23200.0,22640.0,22640.0,1322300],["2021-12-16",22560.0,23200.0,22560.0,22720.0,425500],["2021-12-17",22720.0,23280.0,22720.0,22880.0,384100],["2021-12-20",22800.0,23200.0,22800.0,22880.0,315600],["2021-12-21",22880.0,23200.0,22640.0,22880.0,748600],["2021-12-22",22800.0,23200.0,22800.0,22960.0,1004900],["2021-12-23",22800.0,23280.0,22800.0,22880.0,225300],["2021-12-24",22880.0,24240.0,22800.0,23360.0,789800],["2021-12-27",23600.0,23600.0,23120.0,23200.0,1041500],["2021-12-28",23200.0,24480.0,23200.0,24480.0,694400],["2021-12-29",24480.0,24720.0,23920.0,24000.0,3280000],["2021-12-30",24000.0,24000.0,23200.0,23680.0,170000],["2021-12-31",23760.0,25600.0,23680.0,25520.0,1535400],["2022-01-04",25520.0,27120.0,25440.0,26400.0,2047700],["2022-01-05",26240.0,29040.0,26240.0,29040.0,1314800],["2022-01-06",29040.0,31920.0,27760.0,31680.0,1643400],["2022-01-07",31600.0,31600.0,30320.0,31200.0,1584800],["2022-01-10",31200.0,32800.0,30560.0,30560.0,1306500],["2022-01-11",31200.0,31760.0,30960.0,31600.0,443800],["2022-01-12",30960.0,31600.0,30880.0,31200.0,998500],["2022-01-13",31600.0,33200.0,31280.0,31680.0,518300],["2022-01-14",31680.0,32000.0,31440.0,31600.0,636700],["2022-01-17",34600.0,34700.0,32000.0,33900.0,409400],["2022-01-18",32500.0,32500.0,30600.0,31000.0,84900],["2022-01-19",30000.0,30100.0,29100.0,29500.0,597600],["2022-01-20",29500.0,31600.0,29400.0,30000.0,52300],["2022-01-21",30000.0,33000.0,30000.0,32000.0,127900],["2022-01-24",32200.0,32200.0,29500.0,29500.0,1409600],["2022-01-25",30000.0,31900.0,30000.0,31900.0,1083400],["2022-01-26",32100.0,34900.0,30000.0,30000.0,37400],["2022-01-27",31000.0,33000.0,30100.0,31500.0,1373000],["2022-01-28",31500.0,32200.0,31500.0,32000.0,557600],["2022-02-07",32500.0,32500.0,31000.0,31000.0,19600],["2022-02-08",31000.0,31400.0,30600.0,30900.0,1088700],["2022-02-09",30600.0,31400.0,30500.0,31300.0,494100],["2022-02-10",31300.0,31300.0,30600.0,30800.0,148900],["2022-02-11",31000.0,31200.0,30500.0,30800.0,1012800],["2022-02-14",30700.0,31000.0,30500.0,30600.0,523800],["2022-02-15",30300.0,31000.0,30300.0,30600.0,353100],["2022-02-16",30300.0,30800.0,30300.0,30700.0,6152200],["2022-02-17",30700.0,31000.0,30500.0,30500.0,3102700],["2022-02-18",30500.0,30900.0,30300.0,30300.0,2575000],["2022-02-21",30400.0,30700.0,30400.0,30700.0,1844100],["2022-02-22",30800.0,32000.0,30600.0,31700.0,524400],["2022-02-23",31800.0,31800.0,30700.0,31700.0,56300],["2022-02-24",31900.0,31900.0,30700.0,30800.0,1156600],["2022-02-25",30700.0,31000.0,30700.0,30900.0,459400],["2022-02-28",30900.0,31000.0,30500.0,30900.0,1628500],["2022-03-01",30900.0,31000.0,30200.0,30200.0,698300],["2022-03-02",30200.0,30500.0,27300.0,30100.0,1294700],["2022-03-03",30200.0,30600.0,30200.0,30500.0,766900],["2022-03-04",30500.0,30700.0,30500.0,30500.0,783100],["2022-03-07",30300.0,30700.0,30300.0,30500.0,1647300],["2022-03-08",30500.0,30500.0,30000.0,30500.0,259700],["2022-03-09",30500.0,30500.0,30200.0,30500.0,564800],["2022-03-10",30600.0,30900.0,30500.0,30900.0,514300],["2022-03-11",30500.0,30900.0,30500.0,30600.0,622500],["2022-03-14",31000.0,33600.0,30600.0,30600.0,5048000],["2022-03-15",31000.0,31500.0,31000.0,31000.0,503200],["2022-03-16",31000.0,31500.0,31000.0,31000.0,675200],["2022-03-17",30600.0,31500.0,30600.0,31000.0,82400],["2022-03-18",30900.0,33000.0,30900.0,33000.0,5391319],["2022-03-21",33000.0,33000.0,31500.0,31800.0,1481500],["2022-03-22",31800.0,34900.0,31800.0,34100.0,380600],["2022-03-23",34100.0,37500.0,33500.0,36900.0,1238400],["2022-03-24",36900.0,36900.0,35000.0,35600.0,1468500],["2022-03-25",35600.0,37000.0,34500.0,35500.0,138700],["2022-03-28",35100.0,38000.0,33800.0,36600.0,181700],["2022-03-29",36600.0,38000.0,35500.0,36500.0,2471843],["2022-03-30",35000.0,38100.0,35000.0,35800.0,860400],["2022-03-31",35800.0,38500.0,35800.0,36700.0,952900],["2022-04-01",36700.0,38500.0,36000.0,38000.0,297400],["2022-04-04",38000.0,39900.0,38000.0,38700.0,2217343],["2022-04-05",38700.0,39900.0,38700.0,38700.0,4289200],["2022-04-06",38700.0,40500.0,38000.0,39000.0,681900],["2022-04-07",39000.0,40400.0,39000.0,39500.0,227000],["2022-04-08",39500.0,39700.0,38100.0,39200.0,62500],["2022-04-12",39200.0,41000.0,39000.0,39300.0,159200],["2022-04-13",40200.0,40200.0,39300.0,39400.0,1322600],["2022-04-14",39400.0,40600.0,36500.0,36500.0,600700],["2022-04-15",37500.0,39100.0,36500.0,38600.0,36500],["2022-04-18",38600.0,39500.0,38300.0,38300.0,5350379],["2022-04-19",38500.0,39000.0,37500.0,37700.0,5755400],["2022-04-20",38500.0,41000.0,38500.0,39700.0,6277300],["2022-04-21",39800.0,39800.0,38000.0,38000.0,65200],["2022-04-22",38200.0,38200.0,37500.0,37600.0,5019419],["2022-04-25",38000.0,38000.0,36000.0,36000.0,10103080],["2022-04-26",36000.0,37900.0,35800.0,35800.0,12857684],["2022-04-27",35900.0,37500.0,35900.0,36500.0,11338656],["2022-04-28",37000.0,38500.0,37000.0,38500.0,7708188],["2022-04-29",38500.0,38900.0,38500.0,38800.0,26600],["2022-05-04",38000.0,39000.0,38000.0,38800.0,5800],["2022-05-05",38800.0,38800.0,38200.0,38200.0,12400],["2022-05-06",38200.0,38500.0,37200.0,37200.0,74800],["2022-05-09",38200.0,38500.0,37200.0,38100.0,111200],["2022-05-10",37000.0,38100.0,37000.0,37200.0,9500],["2022-05-11",37200.0,37200.0,34000.0,34000.0,158400],["2022-05-12",34600.0,35400.0,33000.0,33000.0,96500],["2022-05-13",33000.0,35400.0,33000.0,33100.0,3011100],["2022-05-16",35500.0,35500.0,34600.0,34700.0,1027500],["2022-05-17",36000.0,36000.0,34700.0,35000.0,3225900],["2022-05-18",34900.0,35000.0,33900.0,33900.0,1346200],["2022-05-19",33900.0,35000.0,33900.0,35000.0,2760700],["2022-05-20",35000.0,35000.0,34000.0,34500.0,2683900],["2022-05-23",34500.0,35000.0,34000.0,34000.0,59600],["2022-05-24",34000.0,34500.0,33900.0,34500.0,888100],["2022-05-25",34500.0,34900.0,34500.0,34500.0,2011400],["2022-05-26",34500.0,34900.0,33300.0,34800.0,1200],["2022-05-27",33300.0,34500.0,33300.0,34000.0,658380],["2022-05-30",34800.0,34800.0,34000.0,34000.0,15000],["2022-05-31",33800.0,37000.0,33800.0,37000.0,193500],["2022-06-01",36500.0,38000.0,36500.0,38000.0,2708580],["2022-06-02",37000.0,38000.0,34300.0,37800.0,39700],["2022-06-03",37500.0,38400.0,36100.0,37000.0,94800],["2022-06-06",37100.0,37500.0,37000.0,37500.0,552000],["2022-06-07",37700.0,37700.0,37000.0,37100.0,5808500],["2022-06-08",37100.0,38300.0,37000.0,38300.0,27200],["2022-06-09",37900.0,38300.0,37100.0,37900.0,376500],["2022-06-10",40000.0,40000.0,37900.0,37900.0,90300],["2022-06-13",34500.0,38000.0,34500.0,35000.0,577300],["2022-06-14",37000.0,37000.0,34300.0,34500.0,131700],["2022-06-15",34400.0,34400.0,34200.0,34200.0,7900],["2022-06-16",34300.0,34400.0,33800.0,34400.0,508400],["2022-06-17",34400.0,34400.0,34000.0,34000.0,12900],["2022-06-20",34000.0,34000.0,32000.0,32200.0,29900],["2022-06-21",34900.0,34900.0,32100.0,32200.0,513400],["2022-06-22",32200.0,32200.0,31100.0,32200.0,14200],["2022-06-23",32800.0,32900.0,32800.0,32900.0,12100],["2022-06-24",31300.0,32700.0,31200.0,32400.0,43600],["2022-06-27",32300.0,32300.0,31400.0,31400.0,7800],["2022-06-28",31000.0,31000.0,29800.0,30900.0,468500],["2022-06-29",31900.0,32000.0,30000.0,31900.0,75700],["2022-06-30",32500.0,32500.0,32000.0,32400.0,17600],["2022-07-01",31500.0,32000.0,29200.0,31000.0,79379],["2022-07-04",31000.0,31000.0,30100.0,31000.0,20236],["2022-07-05",31000.0,31100.0,29000.0,31000.0,488700],["2022-07-06",30100.0,31700.0,30100.0,31000.0,85600],["2022-07-07",29100.0,31700.0,29000.0,31000.0,74900],["2022-07-08",31000.0,32900.0,30500.0,31000.0,170200],["2022-07-11",29500.0,31000.0,29500.0,31000.0,51600],["2022-07-12",31000.0,32800.0,30500.0,31000.0,609700],["2022-07-13",30000.0,32500.0,30000.0,30700.0,504500],["2022-07-14",30700.0,31000.0,30700.0,30700.0,4800],["2022-07-15",30700.0,30800.0,30400.0,30400.0,334110],["2022-07-18",30400.0,31000.0,30000.0,30000.0,131800],["2022-07-19",30000.0,30800.0,29000.0,29700.0,84750],["2022-07-20",29700.0,29900.0,29200.0,29700.0,296200],["2022-07-21",29700.0,29700.0,29400.0,29500.0,21200],["2022-07-22",29600.0,30000.0,29200.0,30000.0,3700],["2022-07-25",29800.0,29800.0,28800.0,28800.0,293600],["2022-07-26",28800.0,29000.0,28500.0,28800.0,15300],["2022-07-27",28400.0,29000.0,28000.0,28800.0,2500],["2022-07-28",28800.0,29000.0,28000.0,28900.0,355300],["2022-07-29",28900.0,28900.0,28300.0,28800.0,251900],["2022-08-01",29700.0,29700.0,28100.0,28900.0,47400],["2022-08-02",29000.0,29000.0,28500.0,28800.0,110900],["2022-08-03",28400.0,28800.0,28000.0,28800.0,45500],["2022-08-04",28800.0,28800.0,28700.0,28700.0,84300],["2022-08-05",28800.0,28800.0,28600.0,28600.0,243400],["2022-08-08",28800.0,28800.0,28500.0,28500.0,6300],["2022-08-09",28600.0,28600.0,28400.0,28600.0,4100],["2022-08-10",28600.0,28600.0,28300.0,28600.0,257200],["2022-08-11",28600.0,30000.0,28600.0,28700.0,28348],["2022-08-12",28700.0,28700.0,28600.0,28600.0,5300],["2022-08-15",28600.0,28800.0,28500.0,28600.0,69200],["2022-08-16",28600.0,28600.0,28300.0,28300.0,205900],["2022-08-17",28300.0,28300.0,27700.0,27700.0,21900],["2022-08-18",27500.0,27800.0,27500.0,27800.0,12000],["2022-08-19",27700.0,27800.0,26000.0,26000.0,180200],["2022-08-22",26000.0,27000.0,26000.0,26500.0,14400],["2022-08-23",26400.0,26800.0,26300.0,26800.0,8100],["2022-08-24",26900.0,26900.0,26600.0,26600.0,168700],["2022-08-25",26400.0,26800.0,26300.0,26300.0,16100],["2022-08-26",26300.0,26500.0,26100.0,26300.0,11200],["2022-08-29",26300.0,26300.0,25900.0,26000.0,141100],["2022-08-30",26000.0,26200.0,25900.0,25900.0,22100],["2022-08-31",25800.0,25800.0,23800.0,23800.0,219700],["2022-09-05",24900.0,26100.0,24000.0,25500.0,25900],["2022-09-06",26400.0,26400.0,25100.0,25800.0,16700],["2022-09-07",24100.0,25100.0,23700.0,24800.0,13200],["2022-09-08",24800.0,24900.0,24700.0,24900.0,25500],["2022-09-09",25200.0,25900.0,24000.0,24800.0,135100],["2022-09-12",24200.0,24500.0,23700.0,23800.0,63200],["2022-09-13",23700.0,24600.0,22200.0,22200.0,183500],["2022-09-14",22200.0,22200.0,20700.0,21300.0,177100],["2022-09-15",21300.0,21300.0,20800.0,21200.0,987400],["2022-09-16",21600.0,23300.0,21600.0,22600.0,118100],["2022-09-19",23000.0,24800.0,21500.0,21900.0,153900],["2022-09-20",22000.0,23400.0,21000.0,21400.0,220600],["2022-09-21",21400.0,21400.0,20300.0,20400.0,107300],["2022-09-22",19800.0,19800.0,18400.0,19100.0,913500],["2022-09-23",19200.0,20300.0,19000.0,19100.0,51900],["2022-09-26",19000.0,19100.0,17200.0,18000.0,292200],["2022-09-27",18000.0,18900.0,17500.0,18300.0,135700],["2022-09-28",18300.0,18700.0,18200.0,18500.0,417400],["2022-09-29",18800.0,19200.0,18300.0,18300.0,27000],["2022-09-30",18300.0,18500.0,18000.0,18300.0,129200],["2022-10-03",18200.0,18300.0,17600.0,18000.0,49300],["2022-10-04",17100.0,18000.0,17000.0,17400.0,119300],["2022-10-05",17400.0,18300.0,17400.0,18000.0,20000],["2022-10-06",18000.0,18000.0,17400.0,18000.0,34900],["2022-10-07",17500.0,17500.0,16200.0,16900.0,296700],["2022-10-10",15600.0,17300.0,15600.0,17300.0,50700],["2022-10-11",17300.0,17300.0,15800.0,15800.0,111800],["2022-10-12",14300.0,17300.0,14300.0,17200.0,931300],["2022-10-13",16400.0,17900.0,16400.0,17800.0,214300],["2022-10-14",17900.0,18400.0,17300.0,17300.0,19500],["2022-10-17",16500.0,16700.0,16500.0,16500.0,9700],["2022-10-18",17500.0,17500.0,16500.0,16600.0,3600],["2022-10-19",16800.0,16900.0,16000.0,16900.0,115100],["2022-10-20",16200.0,16800.0,16200.0,16800.0,400],["2022-10-21",16300.0,16700.0,15900.0,16700.0,112400],["2022-10-24",16700.0,16700.0,15200.0,16000.0,37500],["2022-10-25",14400.0,15300.0,14400.0,15000.0,44900],["2022-10-26",15000.0,15000.0,14100.0,14100.0,174600],["2022-10-27",12700.0,14900.0,12700.0,14800.0,102500],["2022-10-28",15500.0,15500.0,14800.0,14800.0,14800],["2022-10-31",14800.0,14800.0,13400.0,14800.0,101400],["2022-11-01",13800.0,14800.0,13800.0,14700.0,43500],["2022-11-02",14600.0,14700.0,14400.0,14700.0,15100],["2022-11-03",13700.0,14700.0,13300.0,14600.0,31700],["2022-11-04",13600.0,14400.0,13500.0,13500.0,8400],["2022-11-07",13000.0,13500.0,12700.0,13500.0,1126500],["2022-11-08",13000.0,13500.0,13000.0,13500.0,83100],["2022-11-09",13500.0,14500.0,13500.0,14200.0,28100],["2022-11-10",13600.0,14200.0,13000.0,13200.0,7800],["2022-11-11",13700.0,14100.0,13500.0,14000.0,34600],["2022-11-14",14000.0,14200.0,13500.0,14000.0,43000],["2022-11-15",14400.0,14400.0,12600.0,14000.0,443100],["2022-11-16",14000.0,15000.0,12600.0,15000.0,547700],["2022-11-17",15000.0,16500.0,15000.0,16500.0,483500],["2022-11-18",17000.0,17900.0,16600.0,17100.0,447400],["2022-11-21",17100.0,17300.0,16200.0,16200.0,26100],["2022-11-22",16100.0,17300.0,16000.0,16600.0,20000],["2022-11-23",16900.0,16900.0,16200.0,16200.0,73000],["2022-11-24",16200.0,16200.0,15100.0,15100.0,7200],["2022-11-25",15100.0,16200.0,15000.0,16200.0,28800],["2022-11-28",16600.0,17000.0,16600.0,16900.0,382800],["2022-11-29",17000.0,17800.0,16900.0,17700.0,91200],["2022-11-30",18500.0,18500.0,17700.0,18100.0,383500],["2022-12-01",18000.0,18200.0,17600.0,18000.0,437500],["2022-12-02",18000.0,18100.0,17700.0,18100.0,324100],["2022-12-05",18900.0,18900.0,18100.0,18500.0,436600],["2022-12-06",19000.0,19000.0,17000.0,17200.0,441700],["2022-12-07",17200.0,18800.0,17100.0,18300.0,429200],["2022-12-08",18300.0,19000.0,18300.0,18900.0,364600],["2022-12-09",19000.0,19000.0,18000.0,18700.0,314400],["2022-12-12",19000.0,19000.0,17100.0,18600.0,38000],["2022-12-13",18700.0,18900.0,17500.0,18900.0,123600],["2022-12-14",18900.0,19700.0,18700.0,19300.0,2718501],["2022-12-15",19300.0,19800.0,17600.0,19500.0,90400],["2022-12-16",19400.0,19400.0,18100.0,18900.0,1812800],["2022-12-19",19500.0,20300.0,18900.0,18900.0,1600000],["2022-12-20",18500.0,18500.0,17700.0,17700.0,4317350],["2022-12-21",16000.0,18500.0,16000.0,18500.0,1543472],["2022-12-22",18200.0,18900.0,17000.0,18500.0,26700],["2022-12-23",17400.0,18400.0,17300.0,18300.0,21100],["2022-12-26",18200.0,18200.0,17600.0,18200.0,5300],["2022-12-27",18100.0,19500.0,18100.0,18900.0,51500],["2022-12-28",19100.0,19900.0,17500.0,19900.0,5747600],["2022-12-29",19900.0,21500.0,18200.0,21500.0,4199500],["2022-12-30",19600.0,20500.0,19500.0,19500.0,119600],["2023-01-03",18500.0,20300.0,18000.0,20300.0,77000],["2023-01-04",20300.0,20400.0,19000.0,20000.0,26400],["2023-01-05",20900.0,21000.0,18600.0,20000.0,82400],["2023-01-06",20000.0,21200.0,19600.0,19700.0,57500],["2023-01-09",19700.0,20800.0,18500.0,19800.0,498200],["2023-01-10",19800.0,19800.0,19800.0,19800.0,5200],["2023-01-11",20400.0,20400.0,19800.0,20100.0,27800],["2023-01-12",20000.0,20300.0,19500.0,20300.0,34600],["2023-01-13",20300.0,20900.0,19300.0,19600.0,47100],["2023-01-16",19600.0,20000.0,19600.0,19600.0,189400],["2023-01-17",19600.0,20100.0,19100.0,20000.0,25100],["2023-01-18",20400.0,20400.0,19000.0,20000.0,31200],["2023-01-19",20000.0,20100.0,19100.0,20000.0,39500],["2023-01-27",20000.0,20500.0,19600.0,20100.0,24200],["2023-01-30",19700.0,19700.0,19000.0,19600.0,56900],["2023-01-31",19500.0,19600.0,18600.0,19400.0,57600],["2023-02-01",19000.0,19700.0,18500.0,19400.0,49800],["2023-02-02",19400.0,20000.0,19400.0,20000.0,57600],["2023-02-03",19500.0,19600.0,19400.0,19600.0,27800],["2023-02-06",19200.0,19600.0,19100.0,19600.0,10500],["2023-02-07",19600.0,19700.0,19200.0,19200.0,7600],["2023-02-08",19600.0,20800.0,19300.0,19600.0,45400],["2023-02-09",19300.0,19600.0,19300.0,19500.0,5500],["2023-02-10",19300.0,19300.0,19200.0,19200.0,2400],["2023-02-13",19000.0,19000.0,18000.0,19000.0,19500],["2023-02-14",18200.0,18900.0,18100.0,18900.0,37900],["2023-02-15",19400.0,19400.0,18800.0,19100.0,9900],["2023-02-16",19000.0,19500.0,19000.0,19400.0,13000],["2023-02-17",20000.0,20000.0,19300.0,19400.0,9100],["2023-02-20",19800.0,20500.0,19500.0,19500.0,20100],["2023-02-21",19500.0,19500.0,19200.0,19300.0,12100],["2023-02-22",19000.0,19000.0,18500.0,18500.0,5100],["2023-02-23",18500.0,18500.0,18300.0,18300.0,17600],["2023-02-24",18300.0,18300.0,18000.0,18000.0,12700],["2023-02-27",17600.0,17600.0,16900.0,17500.0,3000],["2023-02-28",17500.0,17500.0,15800.0,15800.0,244200],["2023-03-01",14300.0,17200.0,14300.0,16200.0,60700],["2023-03-02",16300.0,17000.0,15600.0,16700.0,22300],["2023-03-03",16000.0,16600.0,15800.0,16300.0,61600],["2023-03-06",16300.0,16500.0,15700.0,16500.0,16000],["2023-03-07",16500.0,17200.0,16500.0,17200.0,15900],["2023-03-08",17200.0,17200.0,16500.0,17000.0,25600],["2023-03-09",17000.0,17100.0,16600.0,17000.0,12100],["2023-03-10",17500.0,17700.0,16000.0,16200.0,93500],["2023-03-13",16200.0,16200.0,15600.0,16000.0,29100],["2023-03-14",15300.0,16000.0,15100.0,15700.0,24200],["2023-03-15",16100.0,16100.0,15700.0,15700.0,26700],["2023-03-16",16000.0,16000.0,15700.0,15700.0,11200],["2023-03-17",16300.0,16600.0,14400.0,15400.0,121800],["2023-03-20",15400.0,15400.0,15300.0,15300.0,32700],["2023-03-21",15500.0,15500.0,15000.0,15100.0,28000],["2023-03-22",15800.0,16000.0,15100.0,15100.0,40700],["2023-03-23",15100.0,15100.0,14100.0,15100.0,18600],["2023-03-24",15000.0,15400.0,15000.0,15400.0,11800],["2023-03-27",15000.0,15700.0,14900.0,15700.0,76900],["2023-03-28",15600.0,15800.0,15000.0,15800.0,189900],["2023-03-29",15800.0,15800.0,14800.0,15600.0,114300],["2023-03-30",15000.0,15800.0,15000.0,15500.0,106500],["2023-03-31",15200.0,15300.0,15100.0,15300.0,119400],["2023-04-03",15100.0,15600.0,15100.0,15200.0,90500],["2023-04-04",15500.0,15500.0,15100.0,15400.0,75300],["2023-04-05",15400.0,16200.0,15300.0,15300.0,89300],["2023-04-06",15900.0,15900.0,15300.0,15300.0,63900],["2023-04-07",15300.0,15300.0,14900.0,15000.0,52600],["2023-04-10",15100.0,15100.0,14600.0,14700.0,421900],["2023-04-11",14700.0,14900.0,14600.0,14900.0,298700],["2023-04-12",14900.0,15000.0,14800.0,15000.0,31400],["2023-04-13",15000.0,15000.0,14800.0,14900.0,28900],["2023-04-14",14900.0,14900.0,14000.0,14400.0,133100],["2023-04-17",14300.0,14500.0,14000.0,14200.0,82000],["2023-04-18",14200.0,14300.0,13700.0,13800.0,367500],["2023-04-19",14000.0,14000.0,13400.0,13700.0,333500],["2023-04-20",13700.0,13800.0,13400.0,13800.0,100100],["2023-04-21",13800.0,13900.0,13600.0,13900.0,80700],["2023-04-24",14000.0,14300.0,13700.0,13800.0,72700],["2023-04-25",13800.0,13900.0,13700.0,13700.0,45600],["2023-04-26",13800.0,14000.0,13500.0,13700.0,29100],["2023-04-27",13800.0,13800.0,13600.0,13700.0,17300],["2023-04-28",13700.0,13800.0,13500.0,13500.0,23800],["2023-05-04",13500.0,13700.0,13100.0,13100.0,73600],["2023-05-05",13300.0,13500.0,13200.0,13500.0,29200],["2023-05-08",13600.0,14100.0,13500.0,13700.0,116900],["2023-05-09",13700.0,14000.0,13600.0,14000.0,51000],["2023-05-10",14000.0,14000.0,13800.0,13800.0,139100],["2023-05-11",13700.0,13900.0,13600.0,13600.0,83400],["2023-05-12",13800.0,13800.0,13400.0,13600.0,142100],["2023-05-15",13800.0,13900.0,13700.0,13800.0,152700],["2023-05-16",13800.0,14400.0,13800.0,13900.0,214800],["2023-05-17",14100.0,14100.0,13800.0,13900.0,128900],["2023-05-18",13800.0,14100.0,13600.0,13600.0,174800],["2023-05-19",13700.0,13900.0,13200.0,13300.0,190500],["2023-05-22",13500.0,13900.0,13500.0,13600.0,74100],["2023-05-23",13800.0,13800.0,13500.0,13500.0,84100],["2023-05-24",13700.0,13700.0,13300.0,13400.0,53800],["2023-05-25",13400.0,13400.0,13200.0,13400.0,40500],["2023-05-26",13400.0,13400.0,13200.0,13300.0,39200],["2023-05-29",13300.0,13400.0,13000.0,13000.0,204600],["2023-05-30",13000.0,13300.0,13000.0,13200.0,153300],["2023-05-31",13300.0,13300.0,13100.0,13200.0,123800],["2023-06-01",13200.0,13800.0,13200.0,13600.0,270100],["2023-06-02",13700.0,14900.0,13700.0,14900.0,662300],["2023-06-05",15300.0,16300.0,15300.0,16300.0,926000],["2023-06-06",17600.0,17600.0,16000.0,16300.0,494600],["2023-06-07",16100.0,16100.0,15500.0,16000.0,430300],["2023-06-08",15700.0,15800.0,15200.0,15300.0,741700],["2023-06-09",15300.0,16300.0,15200.0,15800.0,279200],["2023-06-12",15800.0,15800.0,15000.0,15500.0,481900],["2023-06-13",15500.0,15800.0,15300.0,15500.0,237600],["2023-06-14",15600.0,16300.0,15500.0,15800.0,497800],["2023-06-15",15800.0,15800.0,15300.0,15500.0,285100],["2023-06-16",15700.0,15800.0,15300.0,15300.0,445600],["2023-06-19",15300.0,15300.0,14800.0,14800.0,196000],["2023-06-20",14800.0,14800.0,14400.0,14800.0,324100],["2023-06-21",15200.0,15200.0,14900.0,15200.0,96800],["2023-06-22",15500.0,15600.0,15100.0,15100.0,207000],["2023-06-23",15300.0,15800.0,15100.0,15200.0,478600],["2023-06-26",15200.0,15500.0,14900.0,15000.0,244300],["2023-06-27",15000.0,15300.0,14700.0,14800.0,244300],["2023-06-28",14900.0,14900.0,14700.0,14700.0,216700],["2023-06-29",14700.0,14900.0,14500.0,14500.0,186300],["2023-06-30",14500.0,15300.0,14000.0,15300.0,285700],["2023-07-03",15300.0,15300.0,14600.0,14700.0,139700],["2023-07-04",14800.0,14800.0,14500.0,14600.0,142900],["2023-07-05",14800.0,14900.0,14600.0,14700.0,162800],["2023-07-06",14700.0,14700.0,14200.0,14200.0,165800],["2023-07-07",14200.0,14200.0,13700.0,14000.0,211300],["2023-07-10",14400.0,14400.0,13900.0,14100.0,147200],["2023-07-11",14200.0,14900.0,14100.0,14800.0,854000],["2023-07-12",14800.0,14800.0,14300.0,14400.0,213400],["2023-07-13",14400.0,14400.0,14100.0,14100.0,382400],["2023-07-14",14300.0,14400.0,14000.0,14200.0,252900],["2023-07-17",14100.0,14200.0,14000.0,14000.0,400600],["2023-07-18",14100.0,14600.0,14100.0,14500.0,333000],["2023-07-19",14500.0,14600.0,14000.0,14100.0,657689],["2023-07-20",14100.0,14300.0,13900.0,14100.0,584100],["2023-07-21",14200.0,14200.0,13900.0,14100.0,258800],["2023-07-24",14200.0,14300.0,14000.0,14100.0,332600],["2023-07-25",14100.0,14600.0,14100.0,14400.0,1511901],["2023-07-26",14400.0,14400.0,14200.0,14300.0,186700],["2023-07-27",14300.0,14400.0,13900.0,14300.0,442400],["2023-07-28",14300.0,14300.0,14100.0,14200.0,252100],["2023-07-31",14300.0,15000.0,14200.0,14700.0,1127200],["2023-08-01",14800.0,15400.0,14800.0,15000.0,1230000],["2023-08-02",15000.0,15100.0,14800.0,15100.0,566600],["2023-08-03",15100.0,15800.0,14700.0,14700.0,923500],["2023-08-04",14700.0,14900.0,14500.0,14900.0,721200],["2023-08-07",14900.0,15900.0,14900.0,15900.0,1435700],["2023-08-08",15900.0,16900.0,15800.0,15800.0,1220000],["2023-08-09",15800.0,16200.0,15600.0,15800.0,1018900],["2023-08-10",15800.0,15900.0,15300.0,15300.0,754600],["2023-08-11",15300.0,15700.0,15200.0,15700.0,1114300],["2023-08-14",15700.0,16400.0,15700.0,16400.0,1324600],["2023-08-15",16500.0,16700.0,16000.0,16000.0,1572400],["2023-08-16",16000.0,16800.0,16000.0,16300.0,924900],["2023-08-17",16300.0,16300.0,15800.0,15900.0,1152800],["2023-08-18",15900.0,15900.0,14400.0,14500.0,1862500],["2023-08-21",14200.0,14800.0,14100.0,14300.0,619900],["2023-08-22",14300.0,14700.0,13900.0,14400.0,605000],["2023-08-23",14500.0,14800.0,14200.0,14200.0,381500],["2023-08-24",14300.0,14400.0,14100.0,14200.0,955500],["2023-08-25",14300.0,14300.0,14100.0,14200.0,465900],["2023-08-28",14400.0,14400.0,14200.0,14400.0,371300],["2023-08-29",14600.0,14600.0,14200.0,14300.0,1582500],["2023-08-30",14100.0,14500.0,14100.0,14100.0,885200],["2023-08-31",14100.0,14300.0,14100.0,14200.0,528300],["2023-09-05",14200.0,14600.0,14200.0,14500.0,1703700],["2023-09-06",14500.0,14600.0,14300.0,14500.0,599000],["2023-09-07",14600.0,15200.0,14600.0,15100.0,1168200],["2023-09-08",15100.0,15300.0,14800.0,15100.0,722300],["2023-09-11",15300.0,15300.0,14300.0,14300.0,907000],["2023-09-12",14400.0,14500.0,14100.0,14500.0,1567600],["2023-09-13",14700.0,14700.0,14300.0,14500.0,630600],["2023-09-14",14600.0,14900.0,14300.0,14300.0,723900],["2023-09-15",14500.0,14600.0,14300.0,14400.0,2975300],["2023-09-18",14400.0,14500.0,14000.0,14200.0,10744300],["2023-09-19",14300.0,14400.0,14100.0,14100.0,425300],["2023-09-20",14300.0,14300.0,14100.0,14300.0,6221800],["2023-09-21",14300.0,14400.0,14100.0,14200.0,7425000],["2023-09-22",14100.0,14200.0,13700.0,13800.0,962500],["2023-09-25",13700.0,13900.0,13000.0,13000.0,18852500],["2023-09-26",13000.0,13200.0,12400.0,12400.0,557900],["2023-09-27",12500.0,12500.0,11900.0,12400.0,20882100],["2023-09-28",12400.0,12400.0,12000.0,12100.0,382400],["2023-09-29",12100.0,13100.0,12100.0,13100.0,18239300],["2023-10-02",13100.0,13100.0,12700.0,12900.0,199800],["2023-10-03",12700.0,12700.0,11800.0,11800.0,1049700],["2023-10-04",11800.0,12400.0,11000.0,12100.0,232200],["2023-10-05",12300.0,12400.0,11800.0,11800.0,552500],["2023-10-06",11800.0,11900.0,11600.0,11800.0,219000],["2023-10-09",11900.0,12000.0,11800.0,11900.0,107400],["2023-10-10",11900.0,12300.0,11900.0,12100.0,253300],["2023-10-11",12100.0,12100.0,11900.0,12000.0,158200],["2023-10-12",12000.0,12300.0,12000.0,12000.0,222300],["2023-10-13",12000.0,12100.0,11900.0,12000.0,389300],["2023-10-16",12000.0,12100.0,11900.0,12000.0,209900],["2023-10-17",12000.0,12200.0,11900.0,11900.0,202900],["2023-10-18",11900.0,12000.0,11100.0,11400.0,270000],["2023-10-19",11400.0,11400.0,10600.0,10800.0,605400],["2023-10-20",10800.0,11300.0,10700.0,11300.0,163100],["2023-10-23",11000.0,11100.0,10900.0,11000.0,1811700],["2023-10-24",10900.0,11200.0,10900.0,11100.0,102900],["2023-10-25",11200.0,11200.0,10900.0,10900.0,968900],["2023-10-26",10900.0,10900.0,9900.0,9900.0,333900],["2023-10-27",9900.0,10100.0,9800.0,10000.0,87200],["2023-10-30",10000.0,10200.0,9700.0,10200.0,1490728],["2023-10-31",10000.0,10200.0,9700.0,9900.0,93500],["2023-11-01",9900.0,10100.0,9700.0,9900.0,72300],["2023-11-02",9900.0,10300.0,9800.0,10200.0,418400],["2023-11-03",10300.0,10400.0,10100.0,10300.0,130600],["2023-11-06",10300.0,10600.0,10300.0,10500.0,214200],["2023-11-07",10500.0,10600.0,10400.0,10400.0,173200],["2023-11-08",10500.0,10800.0,10300.0,10800.0,352600],["2023-11-09",10900.0,11000.0,10800.0,11000.0,140200],["2023-11-10",11000.0,11000.0,10500.0,10800.0,492200],["2023-11-13",10800.0,10800.0,10500.0,10700.0,81900],["2023-11-14",10700.0,11200.0,10700.0,10900.0,206700],["2023-11-15",11100.0,11200.0,10800.0,10800.0,194300],["2023-11-16",10800.0,10900.0,10600.0,10900.0,114500],["2023-11-17",10900.0,11000.0,10600.0,10800.0,297000],["2023-11-20",10700.0,10800.0,10500.0,10700.0,198500],["2023-11-21",10800.0,10900.0,10700.0,10700.0,62100],["2023-11-22",10700.0,10900.0,10700.0,10900.0,113400],["2023-11-23",10900.0,11000.0,10700.0,10700.0,224000],["2023-11-24",10700.0,10700.0,10500.0,10700.0,246500],["2023-11-27",10700.0,10800.0,10600.0,10800.0,141000],["2023-11-28",10800.0,10800.0,10500.0,10600.0,123300],["2023-11-29",10700.0,10800.0,10500.0,10800.0,99600],["2023-11-30",10800.0,10800.0,10500.0,10800.0,56000],["2023-12-01",10700.0,10800.0,10700.0,10800.0,116600],["2023-12-04",10800.0,11000.0,10700.0,10900.0,247200],["2023-12-05",10900.0,11000.0,10600.0,10800.0,157300],["2023-12-06",10700.0,10900.0,10600.0,10800.0,164300],["2023-12-07",10800.0,11600.0,10800.0,11600.0,431900],["2023-12-08",11500.0,11700.0,11200.0,11200.0,177400],["2023-12-11",11300.0,11300.0,10800.0,10800.0,223700],["2023-12-12",10800.0,10900.0,10500.0,10700.0,173500],["2023-12-13",10700.0,10700.0,10500.0,10500.0,154800],["2023-12-14",10600.0,10700.0,10300.0,10300.0,639745],["2023-12-15",10300.0,10400.0,10000.0,10300.0,272800],["2023-12-18",10400.0,10500.0,10100.0,10300.0,137200],["2023-12-19",10200.0,10300.0,10000.0,10200.0,200100],["2023-12-20",10400.0,10400.0,10100.0,10300.0,193800],["2023-12-21",10300.0,10400.0,10300.0,10400.0,45900],["2023-12-22",10400.0,10400.0,10100.0,10300.0,319500],["2023-12-25",10300.0,10400.0,10200.0,10300.0,284000],["2023-12-26",10400.0,11300.0,10200.0,11300.0,403300],["2023-12-27",11200.0,11200.0,10600.0,10800.0,381000],["2023-12-28",10700.0,11400.0,10500.0,11400.0,558400],["2023-12-29",11300.0,11400.0,10500.0,10500.0,466000],["2024-01-02",10500.0,10900.0,10500.0,10800.0,376500],["2024-01-03",10800.0,11000.0,10700.0,11000.0,387000],["2024-01-04",11000.0,11500.0,10900.0,11400.0,818100],["2024-01-05",11400.0,11500.0,11200.0,11200.0,314400],["2024-01-08",11200.0,11400.0,11100.0,11100.0,368100],["2024-01-09",11100.0,11200.0,10900.0,11000.0,341700],["2024-01-10",11000.0,11800.0,10900.0,11600.0,1214600],["2024-01-11",11600.0,12200.0,11600.0,11900.0,984400],["2024-01-12",11900.0,12100.0,11700.0,11900.0,608300],["2024-01-15",12000.0,12000.0,11400.0,11500.0,700900],["2024-01-16",11600.0,11800.0,11300.0,11800.0,360300],["2024-01-17",11800.0,11800.0,11400.0,11400.0,321100],["2024-01-18",11500.0,11600.0,11300.0,11500.0,266700],["2024-01-19",11500.0,11700.0,11400.0,11500.0,251400],["2024-01-22",11600.0,11600.0,11300.0,11500.0,271000],["2024-01-23",11500.0,11800.0,11500.0,11500.0,726000],["2024-01-24",11500.0,11600.0,11400.0,11400.0,178800],["2024-01-25",11500.0,11500.0,11200.0,11300.0,214800],["2024-01-26",11300.0,11400.0,11200.0,11300.0,168900],["2024-01-29",11200.0,11300.0,11000.0,11200.0,366100],["2024-01-30",11300.0,11300.0,11100.0,11100.0,107100],["2024-01-31",11100.0,11300.0,10800.0,10800.0,364100],["2024-02-01",10800.0,10900.0,10700.0,10700.0,301700],["2024-02-02",10900.0,10900.0,10700.0,10700.0,236600],["2024-02-05",10700.0,11300.0,10600.0,10900.0,245800],["2024-02-06",11000.0,11200.0,11000.0,11100.0,85400],["2024-02-07",11100.0,11200.0,10800.0,10800.0,353500],["2024-02-15",10800.0,11600.0,10800.0,11400.0,505300],["2024-02-16",11500.0,11700.0,11300.0,11400.0,251100],["2024-02-19",11400.0,11400.0,11100.0,11200.0,208200],["2024-02-20",11200.0,11300.0,11000.0,11100.0,196900],["2024-02-21",11200.0,11400.0,11100.0,11300.0,317700],["2024-02-22",11300.0,11400.0,11200.0,11300.0,193100],["2024-02-23",11300.0,11600.0,11200.0,11300.0,752200],["2024-02-26",11300.0,11300.0,11000.0,11100.0,323900],["2024-02-27",11100.0,11300.0,11000.0,11200.0,389600],["2024-02-28",11100.0,11200.0,11000.0,11200.0,297000],["2024-02-29",11200.0,11500.0,11100.0,11200.0,210700],["2024-03-01",11200.0,11300.0,11100.0,11100.0,276300],["2024-03-04",11200.0,11300.0,11100.0,11100.0,285400],["2024-03-05",11200.0,11300.0,11000.0,11100.0,265300],["2024-03-06",11100.0,11200.0,10900.0,11000.0,356400],["2024-03-07",11000.0,11100.0,10900.0,10900.0,256000],["2024-03-08",11100.0,11100.0,10700.0,10700.0,291300],["2024-03-11",10700.0,10900.0,10600.0,10700.0,281700],["2024-03-12",10700.0,10800.0,10600.0,10600.0,246100],["2024-03-13",10700.0,10800.0,10600.0,10700.0,137900],["2024-03-14",10800.0,10900.0,10600.0,10700.0,134700],["2024-03-15",10700.0,10800.0,10500.0,10600.0,113900],["2024-03-18",10600.0,10700.0,10200.0,10400.0,414400],["2024-03-19",10400.0,10500.0,10200.0,10500.0,104300],["2024-03-20",10300.0,10800.0,10200.0,10600.0,237500],["2024-03-21",10700.0,10800.0,10600.0,10700.0,313900],["2024-03-22",10800.0,10900.0,10600.0,10800.0,176000],["2024-03-25",10800.0,11000.0,10700.0,10800.0,228900],["2024-03-26",10800.0,10800.0,10600.0,10800.0,217200],["2024-03-27",10800.0,10900.0,10700.0,10700.0,347200],["2024-03-28",10900.0,10900.0,10600.0,10800.0,256500],["2024-03-29",10800.0,10800.0,10600.0,10600.0,177900],["2024-04-01",10600.0,10700.0,10600.0,10600.0,2109200],["2024-04-02",10600.0,10600.0,10300.0,10500.0,382800],["2024-04-03",10500.0,10600.0,10300.0,10400.0,167400],["2024-04-04",10400.0,10400.0,10200.0,10300.0,174200],["2024-04-05",10200.0,10400.0,10200.0,10300.0,116100],["2024-04-08",10300.0,10300.0,10200.0,10200.0,218400],["2024-04-09",10200.0,10300.0,10200.0,10300.0,110000],["2024-04-10",10300.0,10500.0,10200.0,10500.0,333500],["2024-04-11",10500.0,10500.0,10200.0,10300.0,82800],["2024-04-12",10300.0,10300.0,10200.0,10300.0,132500],["2024-04-15",10300.0,10300.0,9800.0,10000.0,514000],["2024-04-16",10000.0,10000.0,9500.0,9500.0,382000],["2024-04-17",9500.0,9900.0,9300.0,9300.0,183500],["2024-04-19",9300.0,9300.0,8800.0,9200.0,130700],["2024-04-22",9300.0,9400.0,9000.0,9200.0,88200],["2024-04-23",9200.0,9200.0,8900.0,8900.0,79700],["2024-04-24",8900.0,9100.0,8900.0,9000.0,92600],["2024-04-25",9000.0,9100.0,8900.0,8900.0,501000],["2024-04-26",9000.0,9000.0,8900.0,8900.0,51700],["2024-05-02",9000.0,9100.0,8900.0,9100.0,73600],["2024-05-03",9200.0,9300.0,9100.0,9200.0,61000],["2024-05-06",9200.0,9200.0,9100.0,9200.0,65200],["2024-05-07",9100.0,9200.0,9100.0,9200.0,74600],["2024-05-08",9100.0,9100.0,9000.0,9100.0,64600],["2024-05-09",9100.0,9400.0,9000.0,9200.0,145700],["2024-05-10",9200.0,9400.0,9200.0,9400.0,100300],["2024-05-13",9400.0,9400.0,9300.0,9300.0,91600],["2024-05-14",9400.0,9400.0,9300.0,9300.0,52300],["2024-05-15",9300.0,9300.0,9200.0,9200.0,119000],["2024-05-16",9200.0,9400.0,9200.0,9300.0,69000],["2024-05-17",9300.0,9500.0,9300.0,9400.0,88400],["2024-05-20",9500.0,9600.0,9400.0,9400.0,75300],["2024-05-21",8500.0,9500.0,8500.0,9500.0,110900],["2024-05-22",9500.0,10400.0,9500.0,10400.0,1605400],["2024-05-23",10400.0,10800.0,10400.0,10500.0,275000],["2024-05-24",10400.0,10500.0,9500.0,9700.0,729000],["2024-05-27",9700.0,9900.0,9600.0,9800.0,221000],["2024-05-28",9900.0,9900.0,9600.0,9700.0,167200],["2024-05-29",9800.0,10100.0,9800.0,10000.0,425400],["2024-05-30",10000.0,10000.0,9800.0,9900.0,141300],["2024-05-31",9900.0,9900.0,9700.0,9700.0,116500],["2024-06-03",9800.0,10100.0,9800.0,9900.0,154800],["2024-06-04",10000.0,10200.0,9900.0,10000.0,260100],["2024-06-05",10000.0,10000.0,9800.0,9900.0,130900],["2024-06-06",9900.0,10000.0,9800.0,9800.0,143400],["2024-06-07",9900.0,10200.0,9800.0,10100.0,164000],["2024-06-10",10100.0,10300.0,9900.0,10000.0,191500],["2024-06-11",10100.0,10200.0,9800.0,9900.0,155700],["2024-06-12",9900.0,9900.0,9800.0,9900.0,71200],["2024-06-13",10000.0,10100.0,9800.0,10100.0,216200],["2024-06-14",10100.0,10100.0,9900.0,9900.0,132200],["2024-06-17",10000.0,10300.0,9800.0,10300.0,439400],["2024-06-18",10300.0,10600.0,10200.0,10300.0,218000],["2024-06-19",10100.0,10300.0,9800.0,10000.0,145400],["2024-06-20",10000.0,10100.0,9900.0,10000.0,116500],["2024-06-21",9900.0,10000.0,9700.0,9800.0,231600],["2024-06-24",9800.0,9900.0,9500.0,9500.0,297900],["2024-06-25",9600.0,9700.0,9600.0,9700.0,125500],["2024-06-26",9700.0,9700.0,9500.0,9700.0,135300],["2024-06-27",9600.0,10400.0,9500.0,10400.0,396600],["2024-06-28",10300.0,10500.0,9900.0,10400.0,438000],["2024-07-01",10300.0,10300.0,10000.0,10100.0,100400],["2024-07-02",10100.0,10100.0,9900.0,10100.0,104300],["2024-07-03",10100.0,10100.0,10000.0,10100.0,50700],["2024-07-04",10100.0,10200.0,9800.0,10000.0,299300],["2024-07-05",10100.0,10100.0,9900.0,10000.0,119200],["2024-07-08",10000.0,10100.0,9900.0,9900.0,82000],["2024-07-09",9800.0,10000.0,9800.0,10000.0,73300],["2024-07-10",9900.0,10000.0,9800.0,10000.0,89400],["2024-07-11",9900.0,9900.0,9700.0,9900.0,248200],["2024-07-12",9800.0,9900.0,9700.0,9900.0,255600],["2024-07-15",9800.0,9800.0,9700.0,9800.0,281100],["2024-07-16",9800.0,9900.0,9600.0,9700.0,177200],["2024-07-17",9700.0,9900.0,9500.0,9600.0,377900],["2024-07-18",9600.0,9700.0,9400.0,9600.0,335100],["2024-07-19",9600.0,9800.0,9500.0,9600.0,133200],["2024-07-22",9600.0,9700.0,9300.0,9600.0,284000],["2024-07-23",9700.0,9700.0,9300.0,9500.0,225900],["2024-07-24",9400.0,9500.0,9300.0,9500.0,107800],["2024-07-25",9400.0,9400.0,9200.0,9300.0,144800],["2024-07-26",9300.0,9500.0,9100.0,9200.0,233900],["2024-07-29",9300.0,9700.0,9300.0,9600.0,307800],["2024-07-30",9500.0,9600.0,9300.0,9400.0,191900],["2024-07-31",9400.0,9500.0,9200.0,9300.0,121800],["2024-08-01",9300.0,9300.0,9000.0,9100.0,167700],["2024-08-02",9100.0,9200.0,9000.0,9200.0,156000],["2024-08-05",9200.0,9200.0,8600.0,8800.0,201100],["2024-08-06",8800.0,8900.0,8600.0,8900.0,136100],["2024-08-07",8900.0,8900.0,8700.0,8900.0,90700],["2024-08-08",8800.0,8900.0,8700.0,8700.0,68000],["2024-08-09",8700.0,8900.0,8700.0,8700.0,99000],["2024-08-12",8800.0,8900.0,8800.0,8800.0,50200],["2024-08-13",8900.0,8900.0,8600.0,8700.0,75400],["2024-08-14",8700.0,8800.0,8700.0,8800.0,57500],["2024-08-15",8800.0,8800.0,8700.0,8700.0,34500],["2024-08-16",8800.0,9100.0,8700.0,9000.0,148900],["2024-08-19",9000.0,9000.0,8900.0,9000.0,33000],["2024-08-20",9000.0,9100.0,8900.0,9000.0,44900],["2024-08-21",9000.0,9200.0,9000.0,9100.0,82900],["2024-08-22",9100.0,9100.0,9000.0,9100.0,88200],["2024-08-23",9100.0,9900.0,9000.0,9600.0,534400],["2024-08-26",9600.0,9800.0,9400.0,9400.0,178500],["2024-08-27",9400.0,9600.0,9400.0,9500.0,141600],["2024-08-28",9500.0,9700.0,9500.0,9500.0,195100],["2024-08-29",9500.0,9700.0,9400.0,9600.0,116500],["2024-08-30",9600.0,9600.0,9300.0,9300.0,278700],["2024-09-04",9300.0,9300.0,9100.0,9100.0,131800],["2024-09-05",9300.0,9300.0,9000.0,9200.0,126600],["2024-09-06",9200.0,9200.0,9000.0,9000.0,138500],["2024-09-09",9000.0,9300.0,9000.0,9000.0,97200],["2024-09-10",9100.0,9100.0,8900.0,8900.0,60300],["2024-09-11",8900.0,9000.0,8800.0,8900.0,50100],["2024-09-12",8900.0,9100.0,8900.0,9000.0,66300],["2024-09-13",9000.0,9100.0,9000.0,9100.0,24500],["2024-09-16",9100.0,9100.0,8900.0,8900.0,73000],["2024-09-17",8900.0,9200.0,8900.0,9100.0,60300],["2024-09-18",9100.0,9200.0,9000.0,9000.0,68000],["2024-09-19",9000.0,9100.0,9000.0,9100.0,95800],["2024-09-20",9100.0,9300.0,9100.0,9200.0,99700],["2024-09-23",9200.0,9200.0,9000.0,9100.0,61100],["2024-09-24",9100.0,9200.0,9100.0,9100.0,68100],["2024-09-25",9200.0,9300.0,9100.0,9300.0,148100],["2024-09-26",9300.0,9500.0,9200.0,9400.0,150900],["2024-09-27",9400.0,9700.0,9300.0,9300.0,293200],["2024-09-30",9400.0,9400.0,9200.0,9200.0,111500],["2024-10-01",9300.0,9400.0,9200.0,9300.0,144600],["2024-10-02",9300.0,9300.0,9100.0,9100.0,152800],["2024-10-03",9100.0,9400.0,9100.0,9300.0,192100],["2024-10-04",9300.0,9300.0,9100.0,9100.0,85900],["2024-10-07",9100.0,9200.0,9100.0,9200.0,29400],["2024-10-08",9200.0,9200.0,9000.0,9100.0,103400],["2024-10-09",9100.0,9200.0,9000.0,9100.0,60900],["2024-10-10",9200.0,9200.0,9000.0,9000.0,98000],["2024-10-11",9100.0,9100.0,9000.0,9100.0,23600],["2024-10-14",9100.0,9200.0,9000.0,9000.0,95600],["2024-10-15",9000.0,9100.0,9000.0,9000.0,75100],["2024-10-16",9000.0,9100.0,8900.0,9000.0,89900],["2024-10-17",9000.0,9100.0,9000.0,9100.0,15800],["2024-10-18",9100.0,9200.0,9100.0,9100.0,60300],["2024-10-21",9100.0,9100.0,9000.0,9000.0,35700],["2024-10-22",9000.0,9100.0,8900.0,9000.0,92000],["2024-10-23",9000.0,9000.0,8800.0,8900.0,109600],["2024-10-24",9000.0,9100.0,8800.0,8800.0,91100],["2024-10-25",8900.0,9100.0,8800.0,8900.0,72100],["2024-10-28",8900.0,8900.0,8800.0,8900.0,16100],["2024-10-29",8900.0,8900.0,8800.0,8800.0,149200],["2024-10-30",8800.0,8900.0,8800.0,8900.0,36700],["2024-10-31",8900.0,8900.0,8800.0,8900.0,44600],["2024-11-01",8900.0,8900.0,8700.0,8800.0,81900],["2024-11-04",8800.0,8800.0,8700.0,8700.0,26000],["2024-11-05",8800.0,8800.0,8700.0,8700.0,54600],["2024-11-06",8700.0,8800.0,8600.0,8800.0,192100],["2024-11-07",8800.0,8900.0,8700.0,8800.0,77300],["2024-11-08",8800.0,8800.0,8700.0,8800.0,57800],["2024-11-11",8800.0,8800.0,8600.0,8600.0,97500],["2024-11-12",8700.0,8800.0,8600.0,8600.0,133400],["2024-11-13",8700.0,8700.0,8500.0,8700.0,30800],["2024-11-14",8700.0,8700.0,8500.0,8500.0,98100],["2024-11-15",8500.0,8600.0,8300.0,8400.0,92500],["2024-11-18",8400.0,8500.0,8300.0,8500.0,26100],["2024-11-19",8500.0,8600.0,8500.0,8500.0,51900],["2024-11-20",8500.0,8600.0,8400.0,8600.0,52400],["2024-11-21",8600.0,8600.0,8400.0,8500.0,31000],["2024-11-22",8500.0,8700.0,8500.0,8600.0,109900],["2024-11-25",8700.0,8800.0,8700.0,8800.0,151500],["2024-11-26",8800.0,9200.0,8800.0,9000.0,133300],["2024-11-27",9000.0,9000.0,8900.0,9000.0,186000],["2024-11-28",9000.0,9100.0,8900.0,9000.0,86900],["2024-11-29",9000.0,9000.0,8800.0,9000.0,42600],["2024-12-02",8900.0,9000.0,8800.0,8800.0,82800],["2024-12-03",8800.0,9000.0,8800.0,8800.0,1554800],["2024-12-04",8800.0,8900.0,8700.0,8700.0,24400],["2024-12-05",8800.0,8900.0,8700.0,8900.0,53900],["2024-12-06",8900.0,8900.0,8800.0,8900.0,35700],["2024-12-09",8900.0,9000.0,8800.0,8900.0,1501700],["2024-12-10",8800.0,8900.0,8800.0,8900.0,43500],["2024-12-11",8900.0,8900.0,8700.0,8700.0,1362246],["2024-12-12",8700.0,8900.0,8700.0,8800.0,35300],["2024-12-13",8700.0,8800.0,8700.0,8700.0,26900],["2024-12-16",8700.0,8800.0,8700.0,8700.0,42900],["2024-12-17",8700.0,8800.0,8500.0,8600.0,68100],["2024-12-18",8700.0,8700.0,8600.0,8700.0,38400],["2024-12-19",8600.0,8800.0,8600.0,8700.0,44000],["2024-12-20",8700.0,8700.0,8600.0,8600.0,34300],["2024-12-23",8600.0,8700.0,8600.0,8700.0,52200],["2024-12-24",8700.0,8900.0,8700.0,8900.0,46700],["2024-12-25",8900.0,9000.0,8800.0,8900.0,89500],["2024-12-26",8900.0,9000.0,8900.0,8900.0,45500],["2024-12-27",8900.0,9100.0,8900.0,8900.0,199700],["2024-12-30",8900.0,9000.0,8900.0,8900.0,36600],["2024-12-31",9000.0,9000.0,8800.0,8900.0,114400],["2025-01-02",8800.0,8900.0,8800.0,8900.0,31600],["2025-01-03",8900.0,8900.0,8700.0,8700.0,144700],["2025-01-06",8700.0,9000.0,8700.0,8800.0,40000],["2025-01-07",8800.0,8900.0,8600.0,8600.0,54700],["2025-01-08",8700.0,8900.0,8700.0,8800.0,22700],["2025-01-09",8800.0,8900.0,8600.0,8900.0,13900],["2025-01-10",8800.0,9000.0,8700.0,8900.0,117900],["2025-01-13",8900.0,8900.0,8600.0,8800.0,127300],["2025-01-14",8800.0,8800.0,8700.0,8800.0,59200],["2025-01-15",8800.0,8800.0,8800.0,8800.0,30000],["2025-01-16",8800.0,8900.0,8800.0,8800.0,43600],["2025-01-17",8900.0,8900.0,8800.0,8900.0,109500],["2025-01-20",8900.0,9000.0,8900.0,8900.0,248600],["2025-01-21",9000.0,9000.0,8800.0,8900.0,97300],["2025-01-22",9000.0,9000.0,8900.0,8900.0,87600],["2025-01-23",8900.0,9000.0,8900.0,9000.0,91300],["2025-01-24",9000.0,9100.0,8900.0,8900.0,154400],["2025-02-03",8900.0,9100.0,8800.0,9000.0,103700],["2025-02-04",9000.0,9300.0,9000.0,9100.0,151300],["2025-02-05",9200.0,9200.0,9100.0,9200.0,113300],["2025-02-06",9200.0,9400.0,9100.0,9300.0,347400],["2025-02-07",9300.0,9400.0,9200.0,9300.0,107400],["2025-02-10",9300.0,9500.0,9200.0,9400.0,135600],["2025-02-11",9400.0,9500.0,9300.0,9500.0,241900],["2025-02-12",9500.0,9700.0,9400.0,9600.0,337800],["2025-02-13",9600.0,9700.0,9500.0,9500.0,219700],["2025-02-14",9500.0,10400.0,9500.0,10400.0,3919400],["2025-02-17",10400.0,11400.0,10400.0,11000.0,2330300],["2025-02-18",11200.0,12100.0,11100.0,11500.0,2513500],["2025-02-19",11600.0,11800.0,11100.0,11300.0,1419000],["2025-02-20",11300.0,11800.0,11200.0,11600.0,1265000],["2025-02-21",11600.0,11900.0,11300.0,11400.0,928000],["2025-02-24",11500.0,11600.0,11300.0,11500.0,568100],["2025-02-25",11500.0,11800.0,11400.0,11500.0,1008600],["2025-02-26",11500.0,12000.0,11500.0,11700.0,964400],["2025-02-27",11700.0,11900.0,11100.0,11500.0,1200800],["2025-02-28",11500.0,11500.0,11200.0,11400.0,459400],["2025-03-03",11400.0,11700.0,11100.0,11300.0,909800],["2025-03-04",11400.0,11500.0,11100.0,11200.0,590500],["2025-03-05",11300.0,11500.0,11100.0,11100.0,1080400],["2025-03-06",11000.0,11300.0,10500.0,11200.0,303400],["2025-03-07",11300.0,11400.0,11200.0,11200.0,505000],["2025-03-10",11300.0,11700.0,11200.0,11600.0,989600],["2025-03-11",11500.0,11600.0,11400.0,11600.0,705000],["2025-03-12",11600.0,11700.0,11200.0,11500.0,496100],["2025-03-13",11500.0,11500.0,11200.0,11200.0,437900],["2025-03-14",11200.0,11300.0,11000.0,11300.0,583200],["2025-03-17",11100.0,11500.0,11000.0,11400.0,709300],["2025-03-18",11400.0,11600.0,11300.0,11300.0,471500],["2025-03-19",11300.0,11500.0,11000.0,11500.0,1032000],["2025-03-20",11500.0,12600.0,11500.0,12600.0,2376700],["2025-03-21",12800.0,13500.0,12700.0,12900.0,1102600],["2025-03-24",12900.0,13200.0,12300.0,12400.0,1233000],["2025-03-25",12400.0,12500.0,12100.0,12200.0,659600],["2025-03-26",12300.0,12400.0,11500.0,11900.0,964800],["2025-03-27",11900.0,12000.0,11600.0,11600.0,630400],["2025-03-28",11500.0,11700.0,11400.0,11600.0,417400],["2025-03-31",11700.0,12100.0,11500.0,11600.0,544400],["2025-04-01",11700.0,12000.0,11700.0,11800.0,185300],["2025-04-02",11800.0,12000.0,11600.0,11700.0,415100],["2025-04-03",11600.0,11600.0,10600.0,10600.0,2108400],["2025-04-04",10600.0,11200.0,9800.0,11200.0,1289100],["2025-04-08",11200.0,11200.0,10100.0,10100.0,1149100],["2025-04-09",9600.0,10400.0,9200.0,9200.0,999900],["2025-04-10",9900.0,10100.0,9300.0,10100.0,102500],["2025-04-11",10600.0,11000.0,10000.0,10400.0,978300],["2025-04-14",10800.0,10800.0,10300.0,10400.0,292700],["2025-04-15",10500.0,10500.0,10000.0,10300.0,330100],["2025-04-16",10300.0,10400.0,10100.0,10400.0,292400],["2025-04-17",10300.0,10300.0,10000.0,10100.0,781700],["2025-04-18",10300.0,10500.0,10200.0,10400.0,473000],["2025-04-21",10500.0,10500.0,10100.0,10200.0,264000],["2025-04-22",10200.0,10200.0,9200.0,9900.0,1212600],["2025-04-23",9900.0,10300.0,9900.0,10100.0,355500],["2025-04-24",10200.0,10200.0,10000.0,10100.0,2302430],["2025-04-25",10100.0,10100.0,9900.0,10000.0,237100],["2025-04-28",9900.0,10000.0,9900.0,10000.0,232800],["2025-04-29",10100.0,10100.0,10000.0,10100.0,239400],["2025-05-05",10100.0,10200.0,10000.0,10200.0,278200],["2025-05-06",10300.0,10400.0,10200.0,10300.0,454600],["2025-05-07",10200.0,10400.0,10200.0,10200.0,167400],["2025-05-08",10200.0,10400.0,10200.0,10300.0,268700],["2025-05-09",10400.0,10800.0,10300.0,10500.0,345100],["2025-05-12",10600.0,10600.0,10400.0,10500.0,278100],["2025-05-13",10600.0,10800.0,10600.0,10600.0,22816680],["2025-05-14",10600.0,10700.0,10400.0,10500.0,489900],["2025-05-15",10500.0,10700.0,10400.0,10600.0,497600],["2025-05-16",10600.0,11300.0,10600.0,11100.0,1248200],["2025-05-19",11100.0,11100.0,10900.0,10900.0,337100],["2025-05-20",10900.0,11000.0,10800.0,11000.0,570100],["2025-05-21",11100.0,11300.0,10800.0,11000.0,596700],["2025-05-22",11000.0,11200.0,10900.0,11100.0,645300],["2025-05-23",11100.0,11200.0,10900.0,11000.0,258300],["2025-05-26",11000.0,11000.0,10800.0,11000.0,547600],["2025-05-27",11100.0,11600.0,11000.0,11300.0,1355400],["2025-05-28",11400.0,11500.0,11200.0,11300.0,685900],["2025-05-29",11600.0,12400.0,11300.0,11400.0,799300],["2025-05-30",11400.0,11400.0,11000.0,11000.0,688600],["2025-06-02",11000.0,11300.0,10900.0,11100.0,296000],["2025-06-03",11200.0,11400.0,11100.0,11300.0,364100],["2025-06-04",11300.0,11500.0,11200.0,11300.0,490100],["2025-06-05",11300.0,11400.0,11000.0,11200.0,424500],["2025-06-06",11200.0,11200.0,11000.0,11000.0,264300],["2025-06-09",11000.0,11100.0,10900.0,11000.0,388200],["2025-06-10",11000.0,11100.0,10800.0,11100.0,300900],["2025-06-11",11100.0,11200.0,11000.0,11200.0,158300],["2025-06-12",11200.0,11700.0,11100.0,11400.0,797900],["2025-06-13",11400.0,11400.0,11000.0,11200.0,625500],["2025-06-16",11200.0,11400.0,11100.0,11400.0,297700],["2025-06-17",11500.0,11700.0,11400.0,11500.0,805600],["2025-06-18",11500.0,11600.0,11300.0,11400.0,432500],["2025-06-19",11300.0,11400.0,11100.0,11400.0,356800],["2025-06-20",11400.0,11500.0,11300.0,11400.0,559400],["2025-06-23",11300.0,11400.0,11100.0,11300.0,380800],["2025-06-24",11300.0,11500.0,11200.0,11300.0,550700],["2025-06-25",11400.0,11400.0,11200.0,11300.0,496400],["2025-06-26",11400.0,12100.0,11200.0,12100.0,2383100],["2025-06-27",12100.0,12500.0,12100.0,12100.0,1158000],["2025-06-30",12200.0,12200.0,11900.0,11900.0,1169300],["2025-07-01",11900.0,12100.0,11800.0,12100.0,1281300],["2025-07-02",12400.0,12700.0,12100.0,12500.0,905800],["2025-07-03",12500.0,13200.0,12300.0,12800.0,1583300],["2025-07-04",13100.0,14000.0,12900.0,14000.0,1766000],["2025-07-07",14200.0,15400.0,14200.0,15400.0,2550500],["2025-07-08",15800.0,16300.0,15100.0,15400.0,1037300],["2025-07-09",15400.0,15800.0,15400.0,15500.0,783600],["2025-07-10",15500.0,15800.0,15400.0,15700.0,772100],["2025-07-11",15700.0,16200.0,15300.0,15600.0,1139400],["2025-07-14",15600.0,15900.0,14600.0,14900.0,1057200],["2025-07-15",14900.0,15000.0,14600.0,14800.0,986400],["2025-07-16",14800.0,15200.0,14700.0,15100.0,256800],["2025-07-17",15200.0,15800.0,15200.0,15300.0,1207600],["2025-07-18",16800.0,16800.0,15100.0,15300.0,1149000],["2025-07-21",15300.0,15300.0,14900.0,14900.0,469700],["2025-07-22",15000.0,15100.0,14600.0,15100.0,439300],["2025-07-23",15200.0,15700.0,15100.0,15200.0,1850900],["2025-07-24",15200.0,15600.0,15100.0,15500.0,2048736],["2025-07-25",15500.0,15800.0,15300.0,15400.0,1679400],["2025-07-28",15700.0,16100.0,15400.0,15800.0,2099400],["2025-07-29",15900.0,16000.0,14300.0,14300.0,2556200],["2025-07-30",14400.0,14800.0,14200.0,14700.0,903000],["2025-07-31",15000.0,15700.0,14000.0,15300.0,1278500],["2025-08-01",15300.0,16800.0,15200.0,16800.0,6646200],["2025-08-04",18400.0,18400.0,17000.0,17900.0,2735300],["2025-08-05",17900.0,18200.0,16700.0,16900.0,3956100],["2025-08-06",17000.0,17400.0,16300.0,16600.0,2467700],["2025-08-07",16600.0,17200.0,16500.0,17200.0,1463500],["2025-08-08",17400.0,17600.0,16500.0,16800.0,1872200],["2025-08-11",16800.0,17100.0,16700.0,16900.0,1370100],["2025-08-12",17000.0,17800.0,16800.0,17200.0,1530300],["2025-08-13",17200.0,17400.0,16500.0,16900.0,1466900],["2025-08-14",17100.0,17400.0,16900.0,17000.0,1912400],["2025-08-15",17100.0,17600.0,16800.0,16800.0,1589500],["2025-08-18",16900.0,17000.0,16600.0,16900.0,858000],["2025-08-19",16900.0,17600.0,16600.0,17100.0,1808400],["2025-08-20",17000.0,17800.0,16600.0,17500.0,3345900],["2025-08-21",17500.0,19200.0,17500.0,18200.0,3256700],["2025-08-22",18200.0,18200.0,16400.0,16600.0,3449900],["2025-08-25",16800.0,16900.0,15000.0,15100.0,2823400],["2025-08-26",15100.0,15900.0,15100.0,15900.0,1085400],["2025-08-27",15900.0,16100.0,15600.0,15800.0,827800],["2025-08-28",15800.0,15900.0,15400.0,15500.0,647700],["2025-08-29",15700.0,16100.0,15700.0,15700.0,770100],["2025-09-03",15700.0,15900.0,15600.0,15800.0,631700],["2025-09-04",15900.0,16300.0,15900.0,16000.0,605900],["2025-09-05",16000.0,16300.0,15700.0,15900.0,1050300],["2025-09-08",15900.0,15900.0,15200.0,15200.0,960800],["2025-09-09",15100.0,15400.0,15000.0,15300.0,537200],["2025-09-10",15500.0,15500.0,15200.0,15200.0,239300],["2025-09-11",15200.0,15200.0,14600.0,15000.0,512400],["2025-09-12",14800.0,15400.0,13500.0,15300.0,297000],["2025-09-15",15300.0,15300.0,15100.0,15300.0,322200],["2025-09-16",15400.0,15700.0,15300.0,15300.0,457200],["2025-09-17",15300.0,15500.0,15200.0,15200.0,154400],["2025-09-18",15200.0,15200.0,15000.0,15100.0,189500],["2025-09-19",15100.0,15200.0,14900.0,15000.0,162200],["2025-09-22",14900.0,15100.0,14600.0,14900.0,319900],["2025-09-23",14900.0,15000.0,14700.0,14700.0,158300],["2025-09-24",14600.0,15000.0,14600.0,15000.0,238900],["2025-09-25",15000.0,15300.0,14900.0,14900.0,152200],["2025-09-26",14900.0,15000.0,14700.0,14700.0,116300],["2025-09-29",15100.0,15200.0,14500.0,14500.0,184200],["2025-09-30",14600.0,14700.0,14300.0,14400.0,339200],["2025-10-01",14500.0,14800.0,14500.0,14500.0,179100],["2025-10-02",14500.0,14800.0,14500.0,14600.0,74800],["2025-10-03",14800.0,14800.0,14200.0,14400.0,163800],["2025-10-06",14600.0,15200.0,14500.0,15200.0,367600],["2025-10-07",15200.0,15200.0,14800.0,14800.0,147800],["2025-10-08",15200.0,15200.0,14600.0,14900.0,192700],["2025-10-09",14500.0,15000.0,14500.0,14900.0,202500],["2025-10-10",14900.0,15100.0,14800.0,14800.0,430900],["2025-10-13",14900.0,14900.0,14600.0,14600.0,185900],["2025-10-14",14600.0,14800.0,14600.0,14600.0,254500],["2025-10-15",14600.0,14900.0,14600.0,14800.0,1738400],["2025-10-16",14800.0,15000.0,14800.0,14900.0,322700],["2025-10-17",14900.0,15500.0,14900.0,15100.0,2055300],["2025-10-20",15100.0,16600.0,14500.0,15400.0,2288900],["2025-10-21",15500.0,16500.0,15100.0,15400.0,1537600],["2025-10-22",15400.0,15700.0,14900.0,15500.0,376400],["2025-10-23",15500.0,15600.0,14900.0,14900.0,504900],["2025-10-24",14900.0,15100.0,14700.0,14700.0,279300],["2025-10-27",14700.0,15100.0,14300.0,15000.0,423100],["2025-10-28",15000.0,15000.0,14500.0,14800.0,224100],["2025-10-29",14800.0,15000.0,14800.0,14900.0,180900],["2025-10-30",15000.0,15000.0,14700.0,14800.0,143500],["2025-10-31",14700.0,14800.0,14600.0,14600.0,137300],["2025-11-03",14600.0,14700.0,14300.0,14400.0,380700],["2025-11-04",14400.0,14500.0,13500.0,14500.0,611200],["2025-11-05",14500.0,14500.0,14100.0,14100.0,51400],["2025-11-06",14100.0,14200.0,13900.0,14000.0,170300],["2025-11-07",14000.0,14000.0,13600.0,13600.0,270100],["2025-11-10",13700.0,13800.0,13400.0,13400.0,268400],["2025-11-11",14000.0,14000.0,13300.0,13600.0,203500],["2025-11-12",13600.0,14300.0,13600.0,13900.0,165900],["2025-11-13",14100.0,14100.0,13800.0,13900.0,77800],["2025-11-14",13900.0,14000.0,13800.0,13800.0,113400],["2025-11-17",13900.0,14400.0,13900.0,14200.0,190600],["2025-11-18",14300.0,14400.0,14000.0,14300.0,113800],["2025-11-19",14300.0,14400.0,14000.0,14100.0,58300],["2025-11-20",14100.0,14200.0,14000.0,14000.0,43600],["2025-11-21",14100.0,14100.0,13800.0,14000.0,97300],["2025-11-24",14000.0,14100.0,13900.0,14000.0,78400],["2025-11-25",14000.0,14200.0,13600.0,13800.0,100900],["2025-11-26",13800.0,14000.0,13700.0,13900.0,94600],["2025-11-27",13900.0,14200.0,13900.0,14000.0,81200],["2025-11-28",14000.0,14000.0,13800.0,13900.0,98000],["2025-12-01",14000.0,14000.0,13800.0,13800.0,106300],["2025-12-02",13900.0,13900.0,13600.0,13800.0,95900],["2025-12-03",13800.0,14100.0,13800.0,14100.0,213700],["2025-12-04",14200.0,14200.0,14000.0,14100.0,130200],["2025-12-05",14300.0,14300.0,13900.0,13900.0,156200],["2025-12-08",14000.0,14200.0,13800.0,13900.0,143600],["2025-12-09",14000.0,14000.0,13700.0,13900.0,92600],["2025-12-10",13900.0,14000.0,13700.0,13800.0,82600],["2025-12-11",13800.0,14900.0,13800.0,13800.0,155300],["2025-12-12",13800.0,13800.0,13300.0,13300.0,137800],["2025-12-15",13300.0,13800.0,13300.0,13400.0,141400],["2025-12-16",13400.0,13700.0,13400.0,13700.0,54400],["2025-12-17",13700.0,13700.0,13600.0,13600.0,26300],["2025-12-18",13600.0,13600.0,13500.0,13500.0,128600],["2025-12-19",13700.0,13700.0,13500.0,13500.0,106300],["2025-12-22",13600.0,13700.0,13400.0,13700.0,158400],["2025-12-23",13700.0,14000.0,13700.0,13900.0,260600],["2025-12-24",14000.0,14000.0,13700.0,13800.0,680100],["2025-12-25",13800.0,13900.0,13600.0,13700.0,694100],["2025-12-26",13500.0,13700.0,13400.0,13700.0,8190400],["2025-12-29",13600.0,13800.0,13500.0,13600.0,112400],["2025-12-30",13600.0,13700.0,13500.0,13700.0,2057400],["2025-12-31",13700.0,13700.0,13600.0,13600.0,895600],["2026-01-05",13800.0,13800.0,13400.0,13400.0,120600],["2026-01-06",13500.0,13700.0,13400.0,13600.0,131900],["2026-01-07",13700.0,13700.0,13500.0,13500.0,8323900],["2026-01-08",13500.0,14000.0,13500.0,13600.0,351600],["2026-01-09",13600.0,13800.0,13500.0,13600.0,2756500],["2026-01-12",13600.0,14000.0,13600.0,14000.0,481900],["2026-01-13",14200.0,14300.0,13800.0,13900.0,521200],["2026-01-14",13900.0,14000.0,13700.0,14000.0,490500],["2026-01-15",14000.0,14000.0,13600.0,13900.0,313200],["2026-01-16",13800.0,13900.0,13500.0,13600.0,414300],["2026-01-19",13700.0,13700.0,13500.0,13600.0,219700],["2026-01-20",13600.0,13700.0,13400.0,13400.0,413900],["2026-01-21",13400.0,13500.0,13200.0,13200.0,225100],["2026-01-22",13200.0,13400.0,13100.0,13200.0,348400],["2026-01-23",13200.0,13300.0,13000.0,13000.0,319100],["2026-01-26",13000.0,13200.0,12700.0,12700.0,210200],["2026-01-27",13000.0,13000.0,12700.0,12800.0,112400],["2026-01-28",12800.0,12900.0,11600.0,12600.0,171200],["2026-01-29",12600.0,12800.0,12400.0,12400.0,154000],["2026-01-30",12600.0,12600.0,12400.0,12500.0,153400],["2026-02-02",12600.0,12900.0,12300.0,12400.0,219500],["2026-02-03",12600.0,12700.0,12300.0,12500.0,152300],["2026-02-04",12500.0,12500.0,12300.0,12400.0,84800],["2026-02-05",12400.0,12400.0,12100.0,12300.0,147900],["2026-02-06",12300.0,12300.0,11800.0,11900.0,236700],["2026-02-09",12000.0,12100.0,11700.0,11700.0,110300],["2026-02-10",11700.0,12100.0,11700.0,11900.0,109200],["2026-02-11",12000.0,12100.0,11900.0,12100.0,96700],["2026-02-12",12300.0,12300.0,12100.0,12200.0,62400],["2026-02-13",12300.0,12300.0,12000.0,12300.0,100100],["2026-02-23",12400.0,12600.0,12300.0,12400.0,119700],["2026-02-24",12500.0,12500.0,12200.0,12200.0,167800],["2026-02-25",12300.0,12500.0,12200.0,12400.0,194900],["2026-02-26",12400.0,12400.0,12200.0,12300.0,100900],["2026-02-27",12300.0,12300.0,12100.0,12300.0,156700],["2026-03-02",12300.0,12300.0,11700.0,11900.0,346400],["2026-03-03",11900.0,12000.0,11700.0,11900.0,276200],["2026-03-04",11900.0,11900.0,11300.0,11600.0,286100],["2026-03-05",11700.0,11700.0,11400.0,11500.0,224700],["2026-03-06",11500.0,11600.0,11100.0,11300.0,247900],["2026-03-09",11300.0,11300.0,10200.0,10200.0,812500],["2026-03-10",10800.0,11000.0,10400.0,11000.0,176700],["2026-03-11",11000.0,11500.0,11000.0,11200.0,117500],["2026-03-12",11200.0,11300.0,10900.0,11100.0,63400],["2026-03-13",11300.0,11300.0,10900.0,11100.0,137300],["2026-03-16",11100.0,11200.0,10800.0,11000.0,113200],["2026-03-17",11200.0,11600.0,11100.0,11200.0,533900],["2026-03-18",11500.0,11500.0,11000.0,11200.0,163300],["2026-03-19",11200.0,11200.0,10900.0,11000.0,144600],["2026-03-20",11000.0,11200.0,10500.0,10800.0,336700],["2026-03-23",10800.0,10800.0,10300.0,10300.0,135700],["2026-03-24",10400.0,10700.0,10300.0,10700.0,125300],["2026-03-25",10700.0,10900.0,10600.0,10900.0,178300],["2026-03-26",10900.0,10900.0,10600.0,10700.0,193900],["2026-03-27",10700.0,11000.0,10500.0,10900.0,240800],["2026-03-30",10900.0,10900.0,10600.0,10700.0,83100],["2026-03-31",10800.0,11000.0,10800.0,10900.0,189700],["2026-04-01",11000.0,11000.0,10700.0,10900.0,228700],["2026-04-02",10900.0,10900.0,10700.0,10800.0,126300],["2026-04-03",11000.0,11000.0,10700.0,10700.0,124300],["2026-04-06",10700.0,10800.0,10600.0,10700.0,134200],["2026-04-07",10700.0,10800.0,10600.0,10700.0,73700],["2026-04-08",10700.0,11000.0,10600.0,11000.0,349600],["2026-04-09",11000.0,11000.0,10800.0,10900.0,245700],["2026-04-10",10800.0,11400.0,10800.0,11100.0,588500],["2026-04-13",11200.0,11700.0,11000.0,11500.0,297200],["2026-04-14",11700.0,11800.0,11300.0,11300.0,309800],["2026-04-15",11300.0,11400.0,11100.0,11200.0,486200],["2026-04-16",11200.0,11200.0,10900.0,11000.0,390200],["2026-04-17",11000.0,11100.0,10900.0,10900.0,188000],["2026-04-20",11000.0,11100.0,10900.0,11000.0,280900],["2026-04-21",11000.0,11100.0,10900.0,11000.0,182200],["2026-04-22",11000.0,11100.0,10900.0,11000.0,74400],["2026-04-23",11000.0,11100.0,10700.0,10800.0,320900],["2026-04-24",10800.0,10900.0,10700.0,10900.0,101700],["2026-04-28",10900.0,11000.0,10700.0,10700.0,127400],["2026-04-29",10800.0,10800.0,10500.0,10500.0,286100],["2026-05-04",10600.0,10900.0,10600.0,10700.0,86500],["2026-05-05",10900.0,10900.0,10600.0,10600.0,100500],["2026-05-06",10600.0,10800.0,10600.0,10800.0,1496800],["2026-05-07",10800.0,10900.0,10700.0,10800.0,55300],["2026-05-08",10800.0,10900.0,10600.0,10800.0,107500],["2026-05-11",10800.0,10900.0,10700.0,10800.0,116600],["2026-05-12",10800.0,10800.0,10600.0,10800.0,206500],["2026-05-13",10800.0,10800.0,10700.0,10800.0,63900],["2026-05-14",10800.0,10800.0,10600.0,10700.0,288700],["2026-05-15",10700.0,10800.0,10500.0,10600.0,219300],["2026-05-18",10600.0,10800.0,10500.0,10800.0,174700],["2026-05-19",10800.0,10800.0,10600.0,10700.0,285000],["2026-05-20",10700.0,10700.0,10500.0,10700.0,244000],["2026-05-21",10700.0,10700.0,10600.0,10600.0,140600],["2026-05-22",10700.0,10800.0,10600.0,10800.0,165500],["2026-05-25",10800.0,11800.0,10700.0,11600.0,1197200],["2026-05-26",11600.0,12500.0,11500.0,11900.0,680200],["2026-05-27",11900.0,12000.0,11600.0,11700.0,384200],["2026-05-28",11700.0,11800.0,11300.0,11300.0,322100],["2026-05-29",11300.0,11500.0,11200.0,11400.0,180200],["2026-06-01",11400.0,11500.0,11300.0,11400.0,114400],["2026-06-02",11400.0,11500.0,11300.0,11500.0,547800],["2026-06-03",11600.0,11800.0,11500.0,11600.0,402000],["2026-06-04",11700.0,11700.0,11500.0,11500.0,274300],["2026-06-05",11500.0,12000.0,11400.0,11800.0,539600],["2026-06-08",11700.0,11700.0,11500.0,11700.0,205900],["2026-06-09",11500.0,12000.0,11500.0,12000.0,442000],["2026-06-10",12000.0,13100.0,12000.0,12600.0,1346800],["2026-06-11",12600.0,12800.0,12300.0,12400.0,355500],["2026-06-12",12400.0,12800.0,12200.0,12500.0,692200],["2026-06-15",12600.0,12900.0,12400.0,12600.0,391100],["2026-06-16",12500.0,13100.0,12400.0,12700.0,565300],["2026-06-17",12600.0,12900.0,12600.0,12800.0,223300],["2026-06-18",12900.0,13000.0,12400.0,12600.0,485500],["2026-06-19",12600.0,12600.0,12400.0,12600.0,219000],["2026-06-22",12600.0,12900.0,12500.0,12800.0,265300],["2026-06-23",12800.0,13000.0,12700.0,12800.0,521900],["2026-06-24",12800.0,14000.0,12700.0,14000.0,2329300],["2026-06-25",14000.0,14900.0,14000.0,14600.0,1375900],["2026-06-26",14700.0,15400.0,14400.0,14400.0,1314600],["2026-06-29",14500.0,14700.0,14100.0,14700.0,888900],["2026-06-30",14800.0,15200.0,14400.0,14500.0,941700],["2026-07-01",14600.0,14600.0,13900.0,14300.0,947800],["2026-07-02",14300.0,14600.0,14100.0,14500.0,393200],["2026-07-03",14500.0,15000.0,14400.0,14700.0,565800],["2026-07-06",14600.0,14800.0,13400.0,14400.0,710800],["2026-07-07",14400.0,14700.0,14200.0,14700.0,789900],["2026-07-08",14700.0,15500.0,14700.0,15000.0,1373600],["2026-07-09",14900.0,15200.0,14500.0,14500.0,779500],["2026-07-10",14500.0,14500.0,13800.0,13800.0,947400],["2026-07-13",13800.0,13800.0,12800.0,13100.0,2450600],["2026-07-14",13100.0,13400.0,13000.0,13200.0,300200],["2026-07-15",13200.0,13400.0,12600.0,12700.0,595600],["2026-07-16",12600.0,12800.0,12000.0,12400.0,1058300],["2026-07-17",12400.0,12700.0,12100.0,12300.0,321000],["2026-07-20",12300.0,12500.0,11600.0,11600.0,385900],["2026-07-21",11600.0,12000.0,11600.0,11600.0,297200],["2026-07-22",11700.0,11900.0,11600.0,11600.0,467300],["2026-07-23",11000.0,11900.0,11000.0,11500.0,612200],["2026-07-24",11700.0,11700.0,11200.0,11200.0,317200],["2026-07-27",11200.0,11400.0,11100.0,11100.0,273100],["2026-07-28",11100.0,11400.0,10100.0,11200.0,445200],["2026-07-29",11300.0,11400.0,11100.0,11300.0,381200],["2026-07-30",11300.0,11600.0,11200.0,11600.0,707100],["2026-07-31",11700.0,11700.0,11400.0,11400.0,343300],["2026-08-03",11400.0,11700.0,11300.0,11600.0,587600],["2026-08-04",11700.0,11900.0,11300.0,11700.0,699700],["2026-08-05",11600.0,11900.0,11400.0,11600.0,566400],["2026-08-06",11600.0,11600.0,11200.0,11200.0,508200],["2026-08-07",10600.0,11500.0,10600.0,11200.0,442200],["2026-08-10",11300.0,11400.0,11100.0,11300.0,574400],["2026-08-11",11300.0,11300.0,11100.0,11200.0,489900],["2026-08-12",11200.0,11400.0,11000.0,11300.0,536400],["2026-08-13",11200.0,11500.0,11000.0,11300.0,565700],["2026-08-14",11300.0,11300.0,11000.0,11000.0,486400],["2026-08-17",11100.0,11200.0,10900.0,11000.0,319500],["2026-08-18",11100.0,11500.0,10900.0,11400.0,969600],["2026-08-19",12500.0,12500.0,11400.0,11900.0,3527800],["2026-08-20",12000.0,12200.0,11800.0,11900.0,797800],["2026-08-21",11800.0,12200.0,11800.0,12200.0,540200],["2026-08-24",12200.0,12200.0,11800.0,12000.0,620300],["2026-08-25",12400.0,12700.0,11800.0,12000.0,306000],["2026-08-26",11900.0,12100.0,11800.0,12100.0,371900],["2026-08-27",12100.0,12200.0,11900.0,12200.0,915000],["2026-08-28",12200.0,12500.0,12100.0,12500.0,633300],["2026-09-03",12500.0,12500.0,12100.0,12100.0,404000],["2026-09-04",12200.0,12300.0,12000.0,12100.0,1206900],["2026-09-07",12100.0,12300.0,11900.0,12000.0,515600],["2026-09-08",12000.0,12000.0,11800.0,11900.0,859600],["2026-09-09",11900.0,11900.0,11700.0,11800.0,352000],["2026-09-10",11800.0,11900.0,11700.0,11900.0,325100],["2026-09-11",11800.0,11900.0,11600.0,11700.0,233800],["2026-09-14",11600.0,11700.0,11300.0,11400.0,803045],["2026-09-15",11400.0,11700.0,11400.0,11600.0,324600],["2026-09-16",11600.0,11600.0,11500.0,11600.0,1450400],["2026-09-17",11600.0,11900.0,11500.0,11700.0,193000],["2026-09-18",11700.0,12800.0,11700.0,12800.0,2165500],["2026-09-21",13100.0,13600.0,12800.0,13300.0,1699000],["2026-09-22",13200.0,14600.0,13200.0,13900.0,2318900],["2026-09-23",13900.0,14600.0,13600.0,14100.0,1700800],["2026-09-24",14100.0,14200.0,13600.0,13600.0,1372400],["2026-09-25",13600.0,13900.0,13400.0,13400.0,1059100],["2026-09-28",13400.0,13900.0,13200.0,13600.0,1079000],["2026-09-29",13700.0,13900.0,13400.0,13500.0,649400],["2026-09-30",13500.0,14400.0,13300.0,14300.0,1939100],["2026-10-01",14300.0,14300.0,13700.0,13700.0,937000],["2026-10-02",13700.0,15000.0,13500.0,15000.0,4099200]]}