{"sym":"NVT","index":false,"bars":[["2010-05-07",30000.0,30000.0,30000.0,30000.0,642490],["2010-05-10",31500.0,31500.0,29100.0,31500.0,1214870],["2010-05-11",33000.0,33000.0,31500.0,32900.0,524270],["2010-05-12",31500.0,31900.0,31300.0,31300.0,340090],["2010-05-13",30000.0,31800.0,30000.0,31000.0,396980],["2010-05-14",31000.0,31000.0,29800.0,31000.0,377120],["2010-05-17",29900.0,30700.0,29500.0,29500.0,194150],["2010-05-18",29800.0,29800.0,28100.0,28100.0,221280],["2010-05-19",26700.0,26700.0,26700.0,26700.0,60530],["2010-05-20",25400.0,26700.0,25400.0,25400.0,207780],["2010-05-21",24200.0,24200.0,24200.0,24200.0,51450],["2010-05-24",23000.0,25400.0,23000.0,25400.0,223300],["2010-05-25",25400.0,25400.0,24200.0,24200.0,188470],["2010-05-26",24100.0,25400.0,24100.0,25400.0,291350],["2010-05-27",25600.0,25600.0,24600.0,25500.0,168710],["2010-05-28",26600.0,26600.0,25800.0,26000.0,325130],["2010-05-31",24700.0,26200.0,24700.0,25000.0,91370],["2010-06-01",25000.0,25000.0,24500.0,24600.0,111550],["2010-06-02",24700.0,25500.0,24700.0,25500.0,235530],["2010-06-03",25500.0,26100.0,25100.0,25500.0,141380],["2010-06-04",25500.0,25500.0,24700.0,24700.0,117110],["2010-06-07",23600.0,24500.0,23500.0,23500.0,155480],["2010-06-08",22500.0,23800.0,22500.0,23500.0,86390],["2010-06-09",23900.0,23900.0,23000.0,23500.0,106760],["2010-06-10",23500.0,23500.0,22900.0,23400.0,96230],["2010-06-11",23900.0,23900.0,23300.0,23300.0,92870],["2010-06-14",23300.0,23800.0,23100.0,23600.0,115910],["2010-06-15",23800.0,23900.0,23600.0,23700.0,166440],["2010-06-16",24100.0,24800.0,24000.0,24800.0,193920],["2010-06-17",25300.0,26000.0,25000.0,26000.0,632510],["2010-06-18",26600.0,26600.0,25300.0,25300.0,214810],["2010-06-21",25300.0,25900.0,25300.0,25300.0,137690],["2010-06-22",25300.0,25300.0,24400.0,24400.0,145490],["2010-06-23",23900.0,24500.0,23900.0,23900.0,205240],["2010-06-24",24300.0,24400.0,23900.0,24000.0,187170],["2010-06-25",23600.0,24300.0,23600.0,23700.0,145690],["2010-06-28",23500.0,24200.0,23500.0,23700.0,122730],["2010-06-29",23700.0,24400.0,23700.0,23700.0,141540],["2010-06-30",23700.0,23700.0,23200.0,23200.0,103910],["2010-07-01",23900.0,23900.0,23200.0,23700.0,205290],["2010-07-02",24000.0,24100.0,23500.0,23700.0,94100],["2010-07-05",23600.0,23800.0,23300.0,23300.0,93960],["2010-07-06",23300.0,23500.0,22900.0,22900.0,128970],["2010-07-07",23400.0,23400.0,22700.0,22700.0,101530],["2010-07-08",22700.0,23400.0,22700.0,22800.0,151180],["2010-07-09",23300.0,23900.0,23300.0,23900.0,536580],["2010-07-12",25000.0,25000.0,25000.0,25000.0,1179570],["2010-07-13",26200.0,26200.0,26000.0,26200.0,2002020],["2010-07-14",26900.0,27100.0,25900.0,25900.0,1073730],["2010-07-15",25800.0,26800.0,25400.0,25700.0,919390],["2010-07-16",25500.0,26900.0,25500.0,26500.0,1561730],["2010-07-19",26500.0,26500.0,26000.0,26200.0,808050],["2010-07-20",26300.0,27500.0,26200.0,27500.0,2367570],["2010-07-21",27900.0,27900.0,26600.0,26800.0,905670],["2010-07-22",26800.0,26800.0,26100.0,26100.0,917680],["2010-07-23",26300.0,27000.0,26200.0,26500.0,880000],["2010-07-26",26800.0,27500.0,26500.0,26800.0,1009960],["2010-07-27",26900.0,27100.0,26400.0,26400.0,599180],["2010-07-28",26100.0,26300.0,25600.0,25700.0,965620],["2010-07-29",25800.0,26000.0,25400.0,25600.0,596500],["2010-07-30",25800.0,26400.0,25700.0,26000.0,720700],["2010-08-02",25900.0,27100.0,25900.0,26600.0,881820],["2010-08-03",26500.0,27000.0,26300.0,26300.0,505750],["2010-08-04",26300.0,26300.0,25500.0,25600.0,616270],["2010-08-05",26000.0,26100.0,25000.0,25000.0,528560],["2010-08-06",25000.0,25500.0,24500.0,24500.0,599650],["2010-08-09",24800.0,24800.0,23300.0,23500.0,655880],["2010-08-10",23000.0,23800.0,22400.0,23500.0,781930],["2010-08-11",23900.0,24000.0,23000.0,23500.0,294210],["2010-08-12",23000.0,23200.0,22400.0,23200.0,977460],["2010-08-13",22200.0,23300.0,22200.0,23000.0,323240],["2010-08-16",23500.0,24100.0,23300.0,24000.0,1041690],["2010-08-17",24400.0,24400.0,23200.0,23900.0,359010],["2010-08-18",23500.0,23500.0,22800.0,23000.0,684350],["2010-08-19",23100.0,23100.0,22500.0,22600.0,277460],["2010-08-20",22400.0,22600.0,21700.0,22600.0,328470],["2010-08-23",21900.0,22000.0,21500.0,21500.0,343770],["2010-08-24",20500.0,20900.0,20500.0,20500.0,442730],["2010-08-25",19500.0,19600.0,19500.0,19500.0,215950],["2010-08-26",19500.0,19700.0,18600.0,18600.0,800110],["2010-08-27",17800.0,18900.0,17700.0,18600.0,617450],["2010-08-30",19300.0,19500.0,19300.0,19500.0,417510],["2010-08-31",19500.0,20300.0,19200.0,20100.0,594830],["2010-09-01",20300.0,20300.0,19200.0,19200.0,1293640],["2010-09-06",19300.0,20100.0,19300.0,20100.0,416880],["2010-09-07",21100.0,21100.0,21100.0,21100.0,223120],["2010-09-08",21000.0,22000.0,20400.0,21500.0,1015260],["2010-09-09",21700.0,22300.0,21200.0,21400.0,1182210],["2010-09-10",21000.0,21400.0,20400.0,20400.0,514590],["2010-09-13",19500.0,20200.0,19400.0,19400.0,505390],["2010-09-14",19800.0,19800.0,18800.0,19400.0,421180],["2010-09-15",19400.0,19400.0,18500.0,18700.0,380000],["2010-09-16",19200.0,19200.0,18500.0,18800.0,217040],["2010-09-17",19300.0,19700.0,19000.0,19700.0,517360],["2010-09-20",20600.0,20600.0,20000.0,20200.0,1592710],["2010-09-21",19600.0,20400.0,19600.0,20000.0,500690],["2010-09-22",20000.0,20100.0,19800.0,19800.0,219620],["2010-09-23",19700.0,19900.0,18900.0,19300.0,489240],["2010-09-24",19800.0,19800.0,19000.0,19200.0,414900],["2010-09-27",18700.0,19400.0,18700.0,19000.0,230230],["2010-09-28",19200.0,19700.0,19000.0,19000.0,299570],["2010-09-29",18700.0,19300.0,18600.0,18700.0,359360],["2010-09-30",18500.0,18800.0,18100.0,18400.0,482770],["2010-10-01",18500.0,18700.0,18100.0,18100.0,264510],["2010-10-04",18000.0,18000.0,17200.0,17200.0,499290],["2010-10-05",16500.0,17200.0,16400.0,17200.0,469030],["2010-10-06",17200.0,17800.0,16900.0,17500.0,516850],["2010-10-07",17100.0,17800.0,16800.0,16800.0,401200],["2010-10-08",16800.0,17000.0,16500.0,16500.0,296030],["2010-10-11",16400.0,17300.0,16400.0,17300.0,592720],["2010-10-12",17400.0,17400.0,16700.0,16800.0,326370],["2010-10-13",16600.0,17100.0,16600.0,16900.0,256540],["2010-10-14",17300.0,17300.0,16800.0,16800.0,134010],["2010-10-15",16800.0,16800.0,16500.0,16600.0,200780],["2010-10-18",16800.0,16800.0,16500.0,16500.0,115430],["2010-10-19",16500.0,16600.0,15700.0,15700.0,653360],["2010-10-20",15200.0,15700.0,15000.0,15000.0,386340],["2010-10-21",15000.0,15300.0,14600.0,15000.0,459450],["2010-10-22",14600.0,15300.0,14600.0,14700.0,295760],["2010-10-25",14200.0,15000.0,14200.0,15000.0,153340],["2010-10-26",15000.0,15700.0,15000.0,15700.0,614940],["2010-10-27",15900.0,15900.0,15100.0,15200.0,205220],["2010-10-28",15200.0,15300.0,14800.0,15000.0,257960],["2010-10-29",15000.0,15300.0,14800.0,14800.0,349510],["2010-11-01",14700.0,14900.0,14700.0,14800.0,234650],["2010-11-02",15000.0,15000.0,14300.0,14600.0,289090],["2010-11-03",14700.0,14700.0,14300.0,14300.0,308830],["2010-11-04",14300.0,14900.0,14300.0,14500.0,141930],["2010-11-05",15000.0,15000.0,14500.0,14800.0,242230],["2010-11-08",14500.0,15000.0,14400.0,15000.0,245660],["2010-11-09",14600.0,14800.0,14300.0,14400.0,218540],["2010-11-10",14100.0,14400.0,14000.0,14100.0,65190],["2010-11-11",13900.0,14400.0,13500.0,13500.0,131840],["2010-11-12",13500.0,13500.0,12900.0,12900.0,376830],["2010-11-15",13400.0,13400.0,12300.0,12300.0,274010],["2010-11-16",12000.0,12000.0,11700.0,11700.0,181600],["2010-11-17",11500.0,11800.0,11300.0,11500.0,497060],["2010-11-18",12000.0,12000.0,11900.0,12000.0,166110],["2010-11-19",12500.0,12500.0,11800.0,11900.0,478890],["2010-11-22",11900.0,11900.0,11400.0,11400.0,299700],["2010-11-23",11400.0,11700.0,11400.0,11400.0,240570],["2010-11-24",11400.0,11900.0,11100.0,11700.0,411430],["2010-11-25",11800.0,12200.0,11800.0,12200.0,473210],["2010-11-26",12400.0,12800.0,12200.0,12800.0,1046100],["2010-11-29",12200.0,13300.0,12200.0,13300.0,932470],["2010-11-30",13500.0,13900.0,13500.0,13900.0,1701270],["2010-12-01",14000.0,14100.0,13400.0,13800.0,1382570],["2010-12-02",13800.0,14200.0,13200.0,14000.0,1271070],["2010-12-03",14700.0,14700.0,14600.0,14700.0,1204540],["2010-12-06",14900.0,15400.0,14200.0,15400.0,2056760],["2010-12-07",14900.0,16000.0,14900.0,15100.0,1108250],["2010-12-08",15000.0,15300.0,14400.0,14400.0,1293600],["2010-12-09",14100.0,14900.0,13800.0,14400.0,828110],["2010-12-10",14600.0,15100.0,14500.0,15100.0,1585840],["2010-12-13",15800.0,15800.0,15700.0,15800.0,1135880],["2010-12-14",15800.0,16000.0,15100.0,15100.0,1476240],["2010-12-15",15300.0,15400.0,14600.0,14700.0,1154970],["2010-12-16",14300.0,14400.0,14000.0,14000.0,964080],["2010-12-17",14700.0,14700.0,13800.0,14600.0,1044070],["2010-12-20",14900.0,14900.0,13900.0,13900.0,1005390],["2010-12-21",13700.0,14300.0,13300.0,13900.0,632760],["2010-12-22",14300.0,14300.0,13800.0,13800.0,673610],["2010-12-23",14000.0,14000.0,13200.0,13300.0,237400],["2010-12-24",13300.0,13500.0,13000.0,13100.0,185290],["2010-12-27",13500.0,13600.0,13100.0,13400.0,275960],["2010-12-28",13500.0,14000.0,13500.0,14000.0,194490],["2010-12-29",14700.0,14700.0,14000.0,14100.0,458860],["2010-12-30",14100.0,14300.0,13800.0,14000.0,274250],["2010-12-31",14000.0,14200.0,13800.0,13900.0,368450],["2011-01-04",13900.0,14200.0,13900.0,14000.0,198630],["2011-01-05",13900.0,13900.0,13600.0,13600.0,249110],["2011-01-06",13500.0,13700.0,13300.0,13600.0,168440],["2011-01-07",13800.0,13800.0,13500.0,13500.0,82360],["2011-01-10",13500.0,13500.0,13000.0,13000.0,353990],["2011-01-11",12800.0,13000.0,12400.0,12400.0,274680],["2011-01-12",12500.0,12700.0,12400.0,12500.0,241440],["2011-01-13",12500.0,13000.0,12500.0,12900.0,187100],["2011-01-14",12900.0,13100.0,12700.0,12900.0,257200],["2011-01-17",12700.0,13300.0,12700.0,12900.0,275420],["2011-01-18",12700.0,13200.0,12400.0,12400.0,379240],["2011-01-19",12500.0,13000.0,12400.0,12400.0,469700],["2011-01-20",12400.0,12800.0,12400.0,12700.0,498350],["2011-01-21",12800.0,12900.0,12600.0,12700.0,379050],["2011-01-24",12500.0,12600.0,12100.0,12100.0,801660],["2011-01-25",12000.0,12200.0,11800.0,11800.0,409280],["2011-01-26",11700.0,12000.0,11700.0,11900.0,162240],["2011-01-27",11900.0,12000.0,11600.0,11600.0,698680],["2011-01-28",11500.0,11900.0,11100.0,11100.0,2009880],["2011-02-08",10900.0,11400.0,10900.0,11000.0,729800],["2011-02-09",11300.0,11400.0,10700.0,10700.0,514210],["2011-02-10",10700.0,11200.0,10600.0,11200.0,575750],["2011-02-11",11400.0,11700.0,11100.0,11400.0,717530],["2011-02-14",11400.0,11500.0,11000.0,11000.0,501910],["2011-02-15",11100.0,11200.0,10800.0,11200.0,454410],["2011-02-16",11100.0,11200.0,10800.0,10800.0,291400],["2011-02-17",10700.0,10800.0,10500.0,10600.0,560840],["2011-02-18",10600.0,10700.0,10100.0,10200.0,692620],["2011-02-21",10000.0,10000.0,9700.0,9700.0,352110],["2011-02-22",9400.0,9500.0,9300.0,9300.0,1107110],["2011-02-23",9300.0,9700.0,9200.0,9400.0,415490],["2011-02-24",9200.0,9400.0,9000.0,9100.0,625850],["2011-02-25",9300.0,9300.0,8900.0,9200.0,286080],["2011-02-28",9000.0,9300.0,8900.0,8900.0,308020],["2011-03-01",8900.0,8900.0,8600.0,8600.0,271640],["2011-03-02",8400.0,8400.0,8200.0,8200.0,576100],["2011-03-03",7900.0,8100.0,7800.0,7800.0,679800],["2011-03-04",7900.0,7900.0,7600.0,7700.0,579290],["2011-03-07",7600.0,7800.0,7500.0,7500.0,182380],["2011-03-08",7500.0,7700.0,7400.0,7400.0,281080],["2011-03-09",7300.0,7300.0,7100.0,7200.0,524650],["2011-03-10",7200.0,7500.0,7200.0,7500.0,312500],["2011-03-11",7800.0,7800.0,7700.0,7800.0,208640],["2011-03-14",7800.0,7900.0,7500.0,7500.0,627690],["2011-03-15",7400.0,7800.0,7300.0,7600.0,1395730],["2011-03-16",7800.0,7900.0,7700.0,7900.0,475120],["2011-03-17",8100.0,8200.0,8100.0,8200.0,960880],["2011-03-18",8200.0,8600.0,8000.0,8600.0,535710],["2011-03-21",9000.0,9000.0,8900.0,9000.0,1055960],["2011-03-22",9000.0,9000.0,8600.0,8600.0,642670],["2011-03-23",8400.0,8500.0,8200.0,8500.0,568700],["2011-03-24",8600.0,8600.0,8400.0,8500.0,194740],["2011-03-25",8300.0,8500.0,8300.0,8300.0,146390],["2011-03-28",8300.0,8600.0,8200.0,8200.0,111340],["2011-03-29",8100.0,8200.0,7800.0,7900.0,384650],["2011-03-30",7700.0,8000.0,7700.0,7800.0,182980],["2011-03-31",7800.0,8000.0,7700.0,7700.0,71170],["2011-04-01",7600.0,7800.0,7600.0,7700.0,203820],["2011-04-04",7600.0,7700.0,7500.0,7500.0,163640],["2011-04-05",7500.0,7800.0,7500.0,7600.0,95450],["2011-04-06",7800.0,7900.0,7700.0,7900.0,181780],["2011-04-07",8000.0,8000.0,7800.0,7800.0,114250],["2011-04-08",7800.0,7800.0,7700.0,7700.0,83750],["2011-04-13",7800.0,8000.0,7800.0,7800.0,187110],["2011-04-14",7800.0,8000.0,7800.0,7800.0,220830],["2011-04-15",7700.0,7900.0,7700.0,7700.0,202320],["2011-04-18",7700.0,7800.0,7600.0,7600.0,247550],["2011-04-19",7600.0,7800.0,7600.0,7700.0,105450],["2011-04-20",7700.0,7800.0,7500.0,7500.0,186760],["2011-04-21",7500.0,7800.0,7500.0,7600.0,141740],["2011-04-22",7700.0,7700.0,7500.0,7500.0,181900],["2011-04-25",7700.0,7800.0,7700.0,7800.0,263930],["2011-04-26",7800.0,7900.0,7500.0,7500.0,263490],["2011-04-27",7500.0,7700.0,7300.0,7300.0,108410],["2011-04-28",7400.0,7600.0,7300.0,7400.0,1186600],["2011-04-29",7400.0,7600.0,7100.0,7600.0,199390],["2011-05-04",7600.0,7700.0,7400.0,7400.0,170210],["2011-05-05",7500.0,7500.0,7400.0,7400.0,134650],["2011-05-06",7400.0,7400.0,7300.0,7300.0,63170],["2011-05-09",7400.0,7500.0,7300.0,7300.0,160720],["2011-05-10",7500.0,7500.0,7300.0,7400.0,172270],["2011-05-11",7500.0,7500.0,7400.0,7400.0,197990],["2011-05-12",7500.0,7600.0,7300.0,7400.0,82810],["2011-05-13",7500.0,7600.0,7400.0,7500.0,241740],["2011-05-16",7600.0,7600.0,7400.0,7400.0,150840],["2011-05-17",7400.0,7400.0,7300.0,7300.0,425780],["2011-05-18",7400.0,7400.0,7200.0,7300.0,162910],["2011-05-19",7300.0,7300.0,7200.0,7200.0,212920],["2011-05-20",7200.0,7200.0,7100.0,7100.0,202290],["2011-05-23",7000.0,7100.0,6800.0,6900.0,524600],["2011-05-24",6600.0,6700.0,6600.0,6600.0,208940],["2011-05-25",6300.0,6400.0,6300.0,6300.0,265130],["2011-05-26",6000.0,6600.0,6000.0,6200.0,255770],["2011-05-27",6000.0,6500.0,6000.0,6200.0,308480],["2011-05-30",6200.0,6400.0,6100.0,6100.0,306240],["2011-05-31",6300.0,6300.0,5900.0,5900.0,204130],["2011-06-01",6100.0,6100.0,6000.0,6100.0,200040],["2011-06-02",6400.0,6400.0,6400.0,6400.0,166080],["2011-06-03",6700.0,6700.0,6300.0,6400.0,534920],["2011-06-06",6400.0,6500.0,6200.0,6200.0,113160],["2011-06-07",6500.0,6500.0,6300.0,6500.0,145920],["2011-06-08",6800.0,6800.0,6400.0,6500.0,645480],["2011-06-09",6500.0,6800.0,6500.0,6700.0,164860],["2011-06-10",6900.0,7000.0,6900.0,7000.0,136490],["2011-06-13",6900.0,7200.0,6800.0,7000.0,190970],["2011-06-14",6900.0,7300.0,6900.0,7300.0,298550],["2011-06-15",7000.0,7200.0,7000.0,7000.0,34570],["2011-06-16",6800.0,7100.0,6700.0,6700.0,229380],["2011-06-17",6700.0,6700.0,6400.0,6400.0,108650],["2011-06-20",6300.0,6500.0,6100.0,6200.0,255330],["2011-06-21",6300.0,6400.0,6200.0,6400.0,385250],["2011-06-22",6300.0,6500.0,6200.0,6400.0,63340],["2011-06-23",6100.0,6300.0,6100.0,6100.0,168170],["2011-06-24",6200.0,6300.0,6000.0,6100.0,84550],["2011-06-27",6100.0,6200.0,5900.0,5900.0,57780],["2011-06-28",5900.0,6000.0,5700.0,5800.0,261600],["2011-06-29",5800.0,5900.0,5600.0,5900.0,99390],["2011-06-30",6000.0,6000.0,5700.0,5900.0,196350],["2011-07-01",5700.0,5800.0,5700.0,5700.0,65400],["2011-07-04",5600.0,5600.0,5500.0,5500.0,100580],["2011-07-05",5600.0,5700.0,5600.0,5600.0,90930],["2011-07-06",5600.0,5700.0,5400.0,5500.0,89310],["2011-07-07",5500.0,5600.0,5300.0,5300.0,103390],["2011-07-08",5200.0,5300.0,5100.0,5300.0,30620],["2011-07-11",5300.0,5300.0,5100.0,5100.0,90220],["2011-07-12",4900.0,5000.0,4900.0,4900.0,88330],["2011-07-13",4900.0,5000.0,4800.0,4800.0,12190],["2011-07-14",4800.0,5000.0,4800.0,5000.0,23640],["2011-07-15",4900.0,5100.0,4900.0,5100.0,34790],["2011-07-18",5000.0,5100.0,4900.0,4900.0,62180],["2011-07-19",4700.0,4900.0,4700.0,4900.0,15330],["2011-07-20",4700.0,4900.0,4700.0,4900.0,50520],["2011-07-21",4900.0,5000.0,4700.0,4700.0,77580],["2011-07-22",4700.0,4800.0,4500.0,4600.0,115990],["2011-07-25",4500.0,4600.0,4400.0,4400.0,70690],["2011-07-26",4300.0,4600.0,4200.0,4200.0,54250],["2011-07-27",4200.0,4300.0,4100.0,4200.0,63230],["2011-07-28",4100.0,4400.0,4100.0,4300.0,44940],["2011-07-29",4200.0,4300.0,4200.0,4200.0,35030],["2011-08-01",4300.0,4300.0,4000.0,4100.0,39550],["2011-08-02",4000.0,4100.0,3900.0,3900.0,86780],["2011-08-03",3800.0,4000.0,3800.0,3800.0,171430],["2011-08-04",3800.0,3900.0,3700.0,3900.0,147540],["2011-08-05",3900.0,3900.0,3800.0,3900.0,21260],["2011-08-08",3900.0,3900.0,3800.0,3800.0,69440],["2011-08-09",3700.0,3700.0,3700.0,3700.0,37510],["2011-08-10",3700.0,3800.0,3600.0,3600.0,91720],["2011-08-11",3500.0,3600.0,3500.0,3500.0,164730],["2011-08-12",3400.0,3500.0,3400.0,3400.0,117490],["2011-08-15",3300.0,3400.0,3300.0,3400.0,278870],["2011-08-16",3400.0,3500.0,3400.0,3500.0,96780],["2011-08-17",3500.0,3600.0,3400.0,3600.0,405230],["2011-08-18",3700.0,3700.0,3700.0,3700.0,32230],["2011-08-19",3800.0,3800.0,3700.0,3800.0,374690],["2011-08-22",3800.0,3900.0,3800.0,3900.0,115360],["2011-08-23",4000.0,4000.0,3900.0,4000.0,372390],["2011-08-24",4200.0,4200.0,4100.0,4100.0,430890],["2011-08-25",4100.0,4200.0,3900.0,3900.0,765370],["2011-08-26",3900.0,4000.0,3900.0,4000.0,137150],["2011-08-29",4100.0,4200.0,4000.0,4200.0,405280],["2011-08-30",4300.0,4400.0,4100.0,4100.0,326790],["2011-08-31",4000.0,4200.0,3900.0,4100.0,406430],["2011-09-01",4000.0,4300.0,4000.0,4300.0,508590],["2011-09-05",4400.0,4500.0,4400.0,4500.0,649530],["2011-09-06",4600.0,4600.0,4300.0,4300.0,277010],["2011-09-07",4500.0,4500.0,4400.0,4500.0,532550],["2011-09-08",4600.0,4700.0,4600.0,4600.0,518920],["2011-09-09",4500.0,4700.0,4500.0,4600.0,325910],["2011-09-12",4700.0,4800.0,4600.0,4800.0,657100],["2011-09-13",5000.0,5000.0,5000.0,5000.0,87790],["2011-09-14",5200.0,5200.0,5100.0,5200.0,987080],["2011-09-15",5100.0,5400.0,5000.0,5300.0,901930],["2011-09-16",5300.0,5300.0,5100.0,5100.0,674560],["2011-09-19",5000.0,5100.0,4900.0,4900.0,558710],["2011-09-20",4900.0,4900.0,4700.0,4700.0,420240],["2011-09-21",4700.0,4900.0,4500.0,4700.0,470210],["2011-09-22",4600.0,4900.0,4600.0,4900.0,158650],["2011-09-23",4800.0,4800.0,4700.0,4700.0,276860],["2011-09-26",4800.0,4800.0,4600.0,4700.0,207360],["2011-09-27",4700.0,4800.0,4600.0,4800.0,289280],["2011-09-28",4900.0,4900.0,4700.0,4800.0,280160],["2011-09-29",4800.0,4800.0,4600.0,4600.0,463920],["2011-09-30",4600.0,4600.0,4400.0,4500.0,189580],["2011-10-03",4400.0,4400.0,4300.0,4300.0,150550],["2011-10-04",4200.0,4300.0,4100.0,4100.0,196210],["2011-10-05",4100.0,4300.0,4000.0,4200.0,126490],["2011-10-06",4300.0,4400.0,4200.0,4400.0,347030],["2011-10-07",4500.0,4500.0,4300.0,4400.0,206600],["2011-10-10",4400.0,4400.0,4200.0,4200.0,148390],["2011-10-11",4300.0,4300.0,4100.0,4200.0,47110],["2011-10-12",4000.0,4100.0,4000.0,4100.0,271670],["2011-10-13",4100.0,4100.0,3900.0,3900.0,147340],["2011-10-14",3900.0,4000.0,3900.0,4000.0,84770],["2011-10-17",4000.0,4100.0,3900.0,4000.0,138600],["2011-10-18",4000.0,4000.0,3800.0,3800.0,129410],["2011-10-19",3800.0,3900.0,3800.0,3900.0,131610],["2011-10-20",3900.0,4000.0,3800.0,3900.0,2920],["2011-10-21",4000.0,4000.0,3900.0,4000.0,135970],["2011-10-24",4000.0,4100.0,3900.0,3900.0,30580],["2011-10-25",3900.0,3900.0,3800.0,3800.0,88930],["2011-10-26",3700.0,3900.0,3700.0,3800.0,45550],["2011-10-27",3900.0,3900.0,3700.0,3700.0,93480],["2011-10-28",3800.0,3800.0,3700.0,3800.0,156730],["2011-10-31",3900.0,3900.0,3800.0,3800.0,125410],["2011-11-01",3800.0,3900.0,3700.0,3800.0,106320],["2011-11-02",3700.0,3800.0,3700.0,3700.0,65200],["2011-11-03",3600.0,3700.0,3600.0,3600.0,147350],["2011-11-04",3600.0,3700.0,3500.0,3500.0,91470],["2011-11-07",3500.0,3500.0,3400.0,3400.0,117220],["2011-11-08",3300.0,3400.0,3300.0,3400.0,118050],["2011-11-09",3400.0,3400.0,3300.0,3300.0,216300],["2011-11-10",3200.0,3300.0,3200.0,3200.0,106360],["2011-11-11",3100.0,3200.0,3100.0,3100.0,208120],["2011-11-14",3000.0,3100.0,3000.0,3000.0,173190],["2011-11-15",3100.0,3100.0,2900.0,3000.0,131800],["2011-11-16",3000.0,3100.0,2900.0,3100.0,51810],["2011-11-17",3100.0,3100.0,3000.0,3000.0,67690],["2011-11-18",2900.0,3000.0,2900.0,3000.0,48490],["2011-11-21",3000.0,3000.0,2900.0,3000.0,25460],["2011-11-22",3000.0,3000.0,2900.0,2900.0,106680],["2011-11-23",2800.0,2900.0,2800.0,2800.0,369550],["2011-11-24",2800.0,2800.0,2700.0,2700.0,55580],["2011-11-25",2600.0,2800.0,2600.0,2800.0,244430],["2011-11-28",2800.0,2900.0,2700.0,2900.0,223520],["2011-11-29",2900.0,3000.0,2800.0,2900.0,144760],["2011-11-30",2900.0,2900.0,2800.0,2900.0,97140],["2011-12-01",3000.0,3000.0,2800.0,2900.0,191000],["2011-12-02",2900.0,2900.0,2800.0,2800.0,191310],["2011-12-05",2900.0,2900.0,2700.0,2900.0,247610],["2011-12-06",3000.0,3000.0,2900.0,3000.0,145070],["2011-12-07",3000.0,3000.0,2900.0,3000.0,344950],["2011-12-08",3000.0,3000.0,2900.0,3000.0,127000],["2011-12-09",2900.0,3000.0,2900.0,2900.0,116090],["2011-12-12",2900.0,2900.0,2800.0,2800.0,49070],["2011-12-13",2700.0,2700.0,2700.0,2700.0,46960],["2011-12-14",2600.0,2600.0,2600.0,2600.0,41880],["2011-12-15",2500.0,2500.0,2500.0,2500.0,28490],["2011-12-16",2400.0,2400.0,2400.0,2400.0,623360],["2011-12-19",2300.0,2400.0,2300.0,2300.0,276780],["2011-12-20",2200.0,2200.0,2200.0,2200.0,24930],["2011-12-21",2100.0,2100.0,2100.0,2100.0,176920],["2011-12-22",2000.0,2100.0,2000.0,2100.0,431980],["2011-12-23",2000.0,2100.0,2000.0,2000.0,659870],["2011-12-26",1900.0,2100.0,1900.0,1900.0,623200],["2011-12-27",1900.0,1900.0,1800.0,1800.0,980800],["2011-12-28",1800.0,1900.0,1800.0,1800.0,462240],["2011-12-29",1800.0,1800.0,1700.0,1800.0,264820],["2011-12-30",1900.0,1900.0,1900.0,1900.0,842760],["2012-01-03",2000.0,2000.0,2000.0,2000.0,389060],["2012-01-04",2000.0,2100.0,1900.0,2000.0,936570],["2012-01-05",2000.0,2100.0,1900.0,2000.0,386880],["2012-01-06",1900.0,2000.0,1900.0,1900.0,703290],["2012-01-09",1900.0,2000.0,1800.0,1900.0,652290],["2012-01-10",2000.0,2000.0,1900.0,2000.0,170260],["2012-01-11",2000.0,2100.0,1900.0,1900.0,251650],["2012-01-12",1900.0,2000.0,1900.0,1900.0,193300],["2012-01-13",1900.0,2000.0,1900.0,2000.0,246950],["2012-01-16",2000.0,2100.0,1900.0,2000.0,351730],["2012-01-17",2000.0,2000.0,1900.0,2000.0,299660],["2012-01-18",2000.0,2000.0,1900.0,1900.0,150750],["2012-01-19",2000.0,2000.0,2000.0,2000.0,458690],["2012-01-20",2100.0,2100.0,2000.0,2100.0,460130],["2012-01-30",2000.0,2100.0,2000.0,2100.0,345480],["2012-01-31",2100.0,2200.0,2000.0,2100.0,1595090],["2012-02-01",2100.0,2100.0,2000.0,2100.0,400320],["2012-02-02",2100.0,2200.0,2100.0,2200.0,871720],["2012-02-03",2300.0,2300.0,2100.0,2100.0,744380],["2012-02-06",2000.0,2100.0,2000.0,2000.0,702730],["2012-02-07",2000.0,2100.0,2000.0,2000.0,442860],["2012-02-08",2000.0,2100.0,2000.0,2100.0,666500],["2012-02-09",2100.0,2200.0,2000.0,2100.0,406390],["2012-02-10",2100.0,2100.0,2000.0,2000.0,633430],["2012-02-13",2000.0,2000.0,1900.0,2000.0,395000],["2012-02-14",2000.0,2100.0,1900.0,2100.0,375740],["2012-02-15",2000.0,2100.0,2000.0,2000.0,396740],["2012-02-16",2000.0,2000.0,1900.0,2000.0,375740],["2012-02-17",2000.0,2100.0,1900.0,2000.0,343600],["2012-02-20",2100.0,2100.0,2000.0,2100.0,737650],["2012-02-21",2200.0,2200.0,2100.0,2200.0,1862210],["2012-02-22",2300.0,2300.0,2200.0,2300.0,481020],["2012-02-23",2400.0,2400.0,2400.0,2400.0,105090],["2012-02-24",2500.0,2500.0,2500.0,2500.0,358290],["2012-02-27",2600.0,2600.0,2600.0,2600.0,200710],["2012-02-28",2700.0,2700.0,2500.0,2500.0,2401530],["2012-02-29",2500.0,2600.0,2500.0,2600.0,1532620],["2012-03-01",2700.0,2700.0,2600.0,2700.0,1301660],["2012-03-02",2800.0,2800.0,2800.0,2800.0,63560],["2012-03-05",2900.0,2900.0,2900.0,2900.0,72730],["2012-03-06",3000.0,3000.0,2900.0,3000.0,3261060],["2012-03-07",3100.0,3100.0,3000.0,3100.0,1307510],["2012-03-08",3200.0,3200.0,3200.0,3200.0,217220],["2012-03-09",3300.0,3300.0,3200.0,3300.0,1729020],["2012-03-12",3400.0,3400.0,3400.0,3400.0,147410],["2012-03-13",3500.0,3500.0,3500.0,3500.0,60750],["2012-03-14",3600.0,3600.0,3400.0,3400.0,4660340],["2012-03-15",3400.0,3500.0,3300.0,3500.0,4055390],["2012-03-16",3600.0,3600.0,3500.0,3600.0,2502090],["2012-03-19",3600.0,3700.0,3500.0,3700.0,1312640],["2012-03-20",3700.0,3700.0,3600.0,3600.0,1787200],["2012-03-21",3600.0,3700.0,3500.0,3700.0,3346480],["2012-03-22",3600.0,3800.0,3600.0,3600.0,2077490],["2012-03-23",3500.0,3700.0,3500.0,3700.0,2646050],["2012-03-26",3800.0,3800.0,3700.0,3800.0,1554520],["2012-03-27",3900.0,3900.0,3700.0,3900.0,2620820],["2012-03-28",3900.0,4000.0,3800.0,3800.0,2600200],["2012-03-29",3800.0,3900.0,3700.0,3700.0,1503290],["2012-03-30",3600.0,3600.0,3600.0,3600.0,750100],["2012-04-03",3500.0,3700.0,3500.0,3500.0,2364420],["2012-04-04",3500.0,3500.0,3400.0,3400.0,1063040],["2012-04-05",3300.0,3400.0,3300.0,3300.0,1921080],["2012-04-06",3200.0,3300.0,3200.0,3200.0,2463090],["2012-04-09",3200.0,3300.0,3100.0,3300.0,1104920],["2012-04-10",3400.0,3400.0,3400.0,3400.0,120810],["2012-04-11",3500.0,3500.0,3400.0,3500.0,1494340],["2012-04-12",3600.0,3600.0,3600.0,3600.0,183200],["2012-04-13",3700.0,3700.0,3500.0,3500.0,4712580],["2012-04-16",3600.0,3600.0,3500.0,3600.0,1230450],["2012-04-17",3700.0,3700.0,3600.0,3700.0,2359330],["2012-04-18",3700.0,3800.0,3600.0,3600.0,1954060],["2012-04-19",3600.0,3600.0,3500.0,3500.0,3030610],["2012-04-20",3500.0,3600.0,3400.0,3600.0,940380],["2012-04-23",3600.0,3600.0,3500.0,3500.0,1280850],["2012-04-24",3400.0,3600.0,3400.0,3600.0,1546090],["2012-04-25",3600.0,3700.0,3500.0,3600.0,2112230],["2012-04-26",3600.0,3700.0,3500.0,3600.0,2184790],["2012-04-27",3600.0,3700.0,3600.0,3700.0,1114860],["2012-05-02",3800.0,3800.0,3800.0,3800.0,1406190],["2012-05-03",3900.0,3900.0,3900.0,3900.0,1108900],["2012-05-04",4000.0,4000.0,4000.0,4000.0,119090],["2012-05-07",4200.0,4200.0,4200.0,4200.0,23150],["2012-05-08",4400.0,4400.0,4400.0,4400.0,159900],["2012-05-09",4600.0,4600.0,4600.0,4600.0,304450],["2012-05-10",4800.0,4800.0,4800.0,4800.0,595730],["2012-05-11",5000.0,5000.0,4800.0,5000.0,8902380],["2012-05-14",4900.0,5000.0,4800.0,4800.0,1512980],["2012-05-15",4600.0,4700.0,4600.0,4600.0,619870],["2012-05-16",4400.0,4600.0,4400.0,4400.0,1533200],["2012-05-17",4200.0,4400.0,4200.0,4200.0,1921230],["2012-05-18",4000.0,4100.0,4000.0,4000.0,1432710],["2012-05-21",4000.0,4200.0,4000.0,4200.0,644020],["2012-05-22",4400.0,4400.0,4300.0,4400.0,1015210],["2012-05-23",4500.0,4600.0,4300.0,4300.0,1466550],["2012-05-24",4300.0,4400.0,4100.0,4200.0,808160],["2012-05-25",4400.0,4400.0,4400.0,4400.0,286620],["2012-05-28",4600.0,4600.0,4500.0,4600.0,1008450],["2012-05-29",4500.0,4700.0,4400.0,4700.0,1155690],["2012-05-30",4700.0,4800.0,4500.0,4700.0,541710],["2012-05-31",4500.0,4600.0,4500.0,4500.0,313640],["2012-06-01",4500.0,4700.0,4300.0,4400.0,859120],["2012-06-04",4300.0,4400.0,4200.0,4200.0,791830],["2012-06-05",4200.0,4300.0,4100.0,4300.0,324290],["2012-06-06",4300.0,4400.0,4200.0,4400.0,367330],["2012-06-07",4400.0,4600.0,4400.0,4600.0,845370],["2012-06-08",4700.0,4800.0,4500.0,4500.0,967320],["2012-06-11",4500.0,4700.0,4400.0,4700.0,400950],["2012-06-12",4900.0,4900.0,4800.0,4800.0,2610690],["2012-06-13",4900.0,4900.0,4600.0,4700.0,513420],["2012-06-14",4600.0,4800.0,4600.0,4700.0,284380],["2012-06-15",4700.0,4900.0,4700.0,4800.0,306080],["2012-06-18",4900.0,5000.0,4800.0,4900.0,679890],["2012-06-19",4800.0,4800.0,4700.0,4700.0,242680],["2012-06-20",4600.0,4700.0,4500.0,4600.0,412810],["2012-06-21",4700.0,4700.0,4400.0,4400.0,435470],["2012-06-22",4400.0,4400.0,4200.0,4200.0,602050],["2012-06-25",4300.0,4300.0,4000.0,4000.0,1045070],["2012-06-26",3900.0,3900.0,3800.0,3800.0,854490],["2012-06-27",3900.0,3900.0,3700.0,3700.0,514380],["2012-06-28",3600.0,3700.0,3600.0,3600.0,581100],["2012-06-29",3600.0,3700.0,3600.0,3700.0,232140],["2012-07-02",3800.0,3800.0,3800.0,3800.0,369580],["2012-07-03",3900.0,3900.0,3900.0,3900.0,663890],["2012-07-04",4000.0,4000.0,4000.0,4000.0,111960],["2012-07-05",4000.0,4200.0,3900.0,4200.0,799200],["2012-07-06",4400.0,4400.0,4400.0,4400.0,626900],["2012-07-09",4500.0,4600.0,4200.0,4200.0,1922980],["2012-07-10",4200.0,4400.0,4200.0,4400.0,352200],["2012-07-11",4400.0,4500.0,4300.0,4300.0,219980],["2012-07-12",4400.0,4500.0,4100.0,4500.0,386010],["2012-07-13",4400.0,4600.0,4400.0,4400.0,610270],["2012-07-16",4400.0,4500.0,4200.0,4200.0,563600],["2012-07-17",4100.0,4400.0,4100.0,4400.0,274480],["2012-07-18",4500.0,4600.0,4300.0,4400.0,333660],["2012-07-19",4500.0,4600.0,4300.0,4600.0,925310],["2012-07-20",4700.0,4800.0,4600.0,4700.0,1267320],["2012-07-23",4600.0,4700.0,4500.0,4600.0,417340],["2012-07-24",4500.0,4500.0,4400.0,4400.0,161300],["2012-07-25",4300.0,4400.0,4200.0,4200.0,380150],["2012-07-26",4400.0,4400.0,4100.0,4200.0,332900],["2012-07-27",4300.0,4400.0,4200.0,4300.0,235030],["2012-07-30",4200.0,4400.0,4200.0,4300.0,211560],["2012-07-31",4300.0,4400.0,4300.0,4300.0,190740],["2012-08-01",4300.0,4300.0,4200.0,4300.0,169300],["2012-08-02",4300.0,4400.0,4300.0,4400.0,212020],["2012-08-03",4300.0,4400.0,4200.0,4300.0,328960],["2012-08-06",4300.0,4500.0,4200.0,4500.0,998510],["2012-08-07",4500.0,4600.0,4400.0,4400.0,173600],["2012-08-08",4500.0,4500.0,4400.0,4500.0,164820],["2012-08-09",4500.0,4700.0,4500.0,4500.0,429140],["2012-08-10",4500.0,4500.0,4400.0,4400.0,110450],["2012-08-13",4400.0,4400.0,4300.0,4300.0,193480],["2012-08-14",4300.0,4500.0,4300.0,4400.0,147830],["2012-08-15",4400.0,4500.0,4300.0,4400.0,117010],["2012-08-16",4400.0,4400.0,4300.0,4300.0,122620],["2012-08-17",4300.0,4500.0,4300.0,4400.0,288400],["2012-08-20",4400.0,4500.0,4300.0,4400.0,165660],["2012-08-21",4400.0,4400.0,4200.0,4200.0,971450],["2012-08-22",4000.0,4200.0,4000.0,4000.0,577920],["2012-08-23",3900.0,3900.0,3800.0,3800.0,645160],["2012-08-24",3700.0,3900.0,3700.0,3900.0,854770],["2012-08-27",3900.0,3900.0,3800.0,3800.0,580820],["2012-08-28",3700.0,3900.0,3700.0,3800.0,86590],["2012-08-29",3900.0,3900.0,3800.0,3900.0,82270],["2012-08-30",4000.0,4000.0,4000.0,4000.0,402220],["2012-08-31",4100.0,4200.0,4000.0,4000.0,252990],["2012-09-04",4100.0,4200.0,4100.0,4100.0,163380],["2012-09-05",4100.0,4200.0,4000.0,4100.0,256520],["2012-09-06",4100.0,4200.0,4000.0,4000.0,224510],["2012-09-07",4000.0,4100.0,4000.0,4000.0,132820],["2012-09-10",4000.0,4000.0,3900.0,4000.0,370380],["2012-09-11",4000.0,4200.0,4000.0,4200.0,678130],["2012-09-12",4300.0,4400.0,4300.0,4400.0,564140],["2012-09-13",4600.0,4600.0,4600.0,4600.0,227500],["2012-09-14",4800.0,4800.0,4500.0,4600.0,784980],["2012-09-17",4600.0,4800.0,4500.0,4800.0,610180],["2012-09-18",4800.0,4800.0,4600.0,4700.0,518500],["2012-09-19",4600.0,4800.0,4500.0,4600.0,384700],["2012-09-20",4500.0,4600.0,4400.0,4500.0,643970],["2012-09-21",4600.0,4700.0,4500.0,4700.0,89780],["2012-09-24",4600.0,4700.0,4500.0,4700.0,120660],["2012-09-25",4600.0,4800.0,4600.0,4800.0,203920],["2012-09-26",4800.0,4800.0,4600.0,4700.0,38830],["2012-09-27",4600.0,4600.0,4500.0,4500.0,25340],["2012-09-28",4500.0,4600.0,4400.0,4600.0,82730],["2012-10-01",4600.0,4800.0,4500.0,4500.0,538530],["2012-10-02",4600.0,4700.0,4500.0,4500.0,458980],["2012-10-03",4700.0,4700.0,4500.0,4700.0,220210],["2012-10-04",4800.0,4900.0,4700.0,4700.0,1116530],["2012-10-05",4700.0,4900.0,4700.0,4900.0,675650],["2012-10-08",5000.0,5100.0,5000.0,5100.0,187770],["2012-10-09",5300.0,5300.0,5300.0,5300.0,410520],["2012-10-10",5400.0,5500.0,5200.0,5400.0,972240],["2012-10-11",5500.0,5500.0,5200.0,5200.0,303790],["2012-10-12",5100.0,5300.0,5000.0,5000.0,276480],["2012-10-15",4900.0,5000.0,4800.0,4800.0,569260],["2012-10-16",4900.0,5000.0,4800.0,5000.0,276220],["2012-10-17",5100.0,5100.0,4900.0,4900.0,144240],["2012-10-18",4800.0,5000.0,4800.0,4800.0,309780],["2012-10-19",4700.0,4900.0,4600.0,4800.0,350960],["2012-10-22",4800.0,4800.0,4600.0,4800.0,104100],["2012-10-23",4600.0,4800.0,4600.0,4700.0,94070],["2012-10-24",4600.0,4800.0,4500.0,4500.0,201580],["2012-10-25",4500.0,4500.0,4300.0,4300.0,192240],["2012-10-26",4300.0,4500.0,4300.0,4400.0,137540],["2012-10-29",4400.0,4600.0,4400.0,4500.0,163720],["2012-10-30",4600.0,4700.0,4600.0,4600.0,192270],["2012-10-31",4700.0,4800.0,4600.0,4600.0,114100],["2012-11-01",4700.0,4800.0,4600.0,4600.0,94570],["2012-11-02",4600.0,4700.0,4500.0,4700.0,5610110],["2012-11-05",4900.0,4900.0,4800.0,4900.0,133410],["2012-11-06",5100.0,5100.0,4900.0,4900.0,216070],["2012-11-07",4900.0,5100.0,4900.0,5100.0,254940],["2012-11-08",5200.0,5300.0,5100.0,5300.0,172530],["2012-11-09",5300.0,5300.0,5100.0,5100.0,424140],["2012-11-12",5100.0,5300.0,5100.0,5300.0,135860],["2012-11-13",5200.0,5200.0,5100.0,5100.0,220430],["2012-11-14",5100.0,5200.0,5000.0,5200.0,53430],["2012-11-15",5200.0,5200.0,5100.0,5200.0,66140],["2012-11-16",5100.0,5200.0,5100.0,5200.0,129130],["2012-11-19",5200.0,5200.0,5000.0,5000.0,48650],["2012-11-20",5000.0,5100.0,4800.0,5100.0,14950],["2012-11-21",5100.0,5200.0,5000.0,5200.0,36390],["2012-11-22",5200.0,5200.0,5100.0,5100.0,50970],["2012-11-23",5100.0,5100.0,4900.0,5100.0,148580],["2012-11-26",5000.0,5000.0,4900.0,4900.0,24350],["2012-11-27",4900.0,5000.0,4900.0,4900.0,170480],["2012-11-28",5000.0,5000.0,4900.0,4900.0,14160],["2012-11-29",5000.0,5100.0,4900.0,5000.0,23410],["2012-11-30",5100.0,5100.0,4900.0,5000.0,14730],["2012-12-03",5000.0,5000.0,4900.0,5000.0,19180],["2012-12-04",5100.0,5200.0,5000.0,5200.0,62540],["2012-12-05",5400.0,5400.0,5400.0,5400.0,189080],["2012-12-06",5200.0,5600.0,5200.0,5300.0,1228350],["2012-12-07",5400.0,5500.0,5300.0,5300.0,3132250],["2012-12-10",5300.0,5500.0,5300.0,5500.0,375280],["2012-12-11",5400.0,5500.0,5300.0,5400.0,549610],["2012-12-12",5400.0,5500.0,5200.0,5400.0,285420],["2012-12-13",5400.0,5400.0,5300.0,5400.0,328040],["2012-12-14",5400.0,5400.0,5300.0,5300.0,208020],["2012-12-17",5400.0,5400.0,5200.0,5300.0,137780],["2012-12-18",5200.0,5300.0,5100.0,5100.0,254770],["2012-12-19",5300.0,5300.0,5100.0,5300.0,244000],["2012-12-20",5300.0,5300.0,5200.0,5200.0,173640],["2012-12-21",5200.0,5300.0,5200.0,5300.0,54720],["2012-12-24",5300.0,5500.0,5200.0,5400.0,314290],["2012-12-25",5400.0,5400.0,5300.0,5300.0,130990],["2012-12-26",5400.0,5500.0,5300.0,5400.0,424080],["2012-12-27",5400.0,5500.0,5300.0,5300.0,246050],["2012-12-28",5400.0,5400.0,5200.0,5300.0,115090],["2013-01-02",5400.0,5500.0,5300.0,5400.0,576990],["2013-01-03",5500.0,5500.0,5300.0,5400.0,322130],["2013-01-04",5300.0,5500.0,5300.0,5300.0,295120],["2013-01-07",5400.0,5500.0,5200.0,5500.0,854940],["2013-01-08",5700.0,5700.0,5600.0,5700.0,1337460],["2013-01-09",5900.0,5900.0,5500.0,5700.0,899460],["2013-01-10",5600.0,5700.0,5500.0,5500.0,548770],["2013-01-11",5600.0,5600.0,5300.0,5300.0,842170],["2013-01-14",5300.0,5500.0,5200.0,5500.0,241060],["2013-01-15",5600.0,5600.0,5400.0,5500.0,299170],["2013-01-16",5500.0,5600.0,5400.0,5500.0,400920],["2013-01-17",5400.0,5600.0,5300.0,5300.0,415470],["2013-01-18",5300.0,5400.0,5200.0,5200.0,220080],["2013-01-21",5200.0,5400.0,5200.0,5400.0,140240],["2013-01-22",5400.0,5400.0,5100.0,5200.0,159160],["2013-01-23",5200.0,5300.0,5200.0,5200.0,114950],["2013-01-24",5300.0,5300.0,5200.0,5300.0,85180],["2013-01-25",5300.0,5300.0,5200.0,5200.0,285020],["2013-01-28",5300.0,5400.0,5200.0,5300.0,239250],["2013-01-29",5300.0,5400.0,5200.0,5200.0,279040],["2013-01-30",5200.0,5300.0,5200.0,5300.0,257050],["2013-01-31",5200.0,5300.0,5200.0,5300.0,297650],["2013-02-01",5200.0,5200.0,5100.0,5100.0,114570],["2013-02-04",5200.0,5300.0,5000.0,5000.0,107290],["2013-02-05",4900.0,5000.0,4900.0,4900.0,78630],["2013-02-06",4900.0,5100.0,4900.0,5100.0,86540],["2013-02-07",5000.0,5100.0,4900.0,5100.0,145390],["2013-02-08",5200.0,5200.0,5000.0,5100.0,121930],["2013-02-18",5200.0,5300.0,5100.0,5200.0,284960],["2013-02-19",5200.0,5500.0,5100.0,5500.0,1069820],["2013-02-20",5500.0,5600.0,5300.0,5500.0,437910],["2013-02-21",5400.0,5500.0,5200.0,5200.0,817810],["2013-02-22",5200.0,5200.0,4900.0,4900.0,1265690],["2013-02-25",4900.0,5000.0,4900.0,4900.0,228420],["2013-02-26",4900.0,4900.0,4600.0,4600.0,510520],["2013-02-27",4400.0,4600.0,4300.0,4500.0,230760],["2013-02-28",4600.0,4600.0,4400.0,4600.0,117530],["2013-03-01",4600.0,4700.0,4500.0,4500.0,133040],["2013-03-04",4400.0,4500.0,4200.0,4200.0,323560],["2013-03-05",4100.0,4200.0,4000.0,4000.0,200900],["2013-03-06",4000.0,4200.0,4000.0,4100.0,66230],["2013-03-07",4100.0,4100.0,4000.0,4000.0,61950],["2013-03-08",4100.0,4200.0,4100.0,4200.0,51060],["2013-03-11",4400.0,4400.0,4300.0,4400.0,214970],["2013-03-12",4400.0,4500.0,4200.0,4300.0,175180],["2013-03-13",4400.0,4500.0,4200.0,4300.0,83660],["2013-03-14",4300.0,4300.0,4200.0,4300.0,67910],["2013-03-15",4300.0,4300.0,4200.0,4300.0,45050],["2013-03-18",4300.0,4400.0,4200.0,4300.0,132920],["2013-03-19",4300.0,4400.0,4200.0,4300.0,83090],["2013-03-20",4300.0,4400.0,4300.0,4400.0,9910],["2013-03-21",4400.0,4400.0,4300.0,4300.0,56150],["2013-03-22",4300.0,4400.0,4200.0,4300.0,118560],["2013-03-25",4200.0,4400.0,4200.0,4200.0,77390],["2013-03-26",4300.0,4300.0,4200.0,4200.0,37120],["2013-03-27",4300.0,4300.0,4200.0,4200.0,93910],["2013-03-28",4200.0,4200.0,4100.0,4200.0,54710],["2013-03-29",4000.0,4200.0,4000.0,4200.0,171550],["2013-04-01",4300.0,4300.0,4100.0,4300.0,49320],["2013-04-02",4300.0,4300.0,4200.0,4300.0,61000],["2013-04-03",4000.0,4000.0,4000.0,4000.0,115730],["2013-04-04",4000.0,4000.0,4000.0,4000.0,0],["2013-04-05",4000.0,4000.0,4000.0,4000.0,0],["2013-04-08",4000.0,4000.0,4000.0,4000.0,0],["2013-04-09",4000.0,4000.0,4000.0,4000.0,0],["2013-04-10",4000.0,4000.0,4000.0,4000.0,0],["2013-04-11",4000.0,4000.0,4000.0,4000.0,137950],["2013-04-12",3800.0,3800.0,3800.0,3800.0,146820],["2013-04-15",3600.0,3600.0,3600.0,3600.0,271000],["2013-04-16",3600.0,3600.0,3600.0,3600.0,56710],["2013-04-17",3700.0,3700.0,3700.0,3700.0,52590],["2013-04-18",3500.0,3500.0,3500.0,3500.0,83690],["2013-04-22",3700.0,3700.0,3700.0,3700.0,75140],["2013-04-23",3900.0,3900.0,3900.0,3900.0,37650],["2013-04-24",4100.0,4100.0,4100.0,4100.0,32530],["2013-04-25",4300.0,4300.0,4300.0,4300.0,82210],["2013-04-26",4600.0,4600.0,4600.0,4600.0,145050],["2013-05-02",4600.0,4600.0,4600.0,4600.0,104600],["2013-05-03",4600.0,4600.0,4600.0,4600.0,145780],["2013-05-06",4600.0,4800.0,4600.0,4800.0,85370],["2013-05-07",4800.0,4800.0,4600.0,4600.0,81820],["2013-05-08",4600.0,4600.0,4400.0,4400.0,103400],["2013-05-09",4400.0,4400.0,4400.0,4400.0,41620],["2013-05-10",4400.0,4400.0,4400.0,4400.0,30220],["2013-05-13",4400.0,4400.0,4400.0,4400.0,20700],["2013-05-14",4400.0,4400.0,4300.0,4300.0,31010],["2013-05-15",4300.0,4400.0,4300.0,4400.0,50330],["2013-05-16",4400.0,4500.0,4400.0,4500.0,181920],["2013-05-17",4500.0,4500.0,4500.0,4500.0,50160],["2013-05-20",4500.0,4500.0,4500.0,4500.0,46820],["2013-05-21",4500.0,4500.0,4500.0,4500.0,117210],["2013-05-22",4500.0,4500.0,4400.0,4400.0,10150],["2013-05-23",4400.0,4400.0,4400.0,4400.0,23850],["2013-05-24",4400.0,4400.0,4400.0,4400.0,50000],["2013-05-27",4400.0,4400.0,4400.0,4400.0,96930],["2013-05-28",4400.0,4400.0,4300.0,4300.0,130800],["2013-05-29",4300.0,4300.0,4300.0,4300.0,51600],["2013-05-30",4300.0,4500.0,4300.0,4500.0,19510],["2013-05-31",4500.0,4500.0,4500.0,4500.0,25600],["2013-06-03",4500.0,4500.0,4400.0,4400.0,12100],["2013-06-04",4400.0,4400.0,4400.0,4400.0,33320],["2013-06-05",4400.0,4400.0,4400.0,4400.0,49440],["2013-06-06",4400.0,4400.0,4200.0,4200.0,65400],["2013-06-07",4200.0,4200.0,4200.0,4200.0,31100],["2013-06-10",4200.0,4200.0,4100.0,4100.0,24500],["2013-06-11",4100.0,4200.0,4100.0,4200.0,12560],["2013-06-12",4200.0,4200.0,4200.0,4200.0,11080],["2013-06-13",4200.0,4200.0,4100.0,4100.0,13300],["2013-06-14",4100.0,4100.0,4100.0,4100.0,8350],["2013-06-17",4100.0,4100.0,4100.0,4100.0,26050],["2013-06-18",4100.0,4100.0,4000.0,4000.0,23500],["2013-06-19",4000.0,4100.0,4000.0,4100.0,17000],["2013-06-20",4100.0,4100.0,4000.0,4000.0,12700],["2013-06-21",4000.0,4100.0,4000.0,4100.0,7000],["2013-06-24",4100.0,4100.0,4000.0,4000.0,19050],["2013-06-25",4000.0,4000.0,4000.0,4000.0,10870],["2013-06-26",4000.0,4000.0,4000.0,4000.0,4000],["2013-06-27",4000.0,4000.0,4000.0,4000.0,22350],["2013-06-28",4000.0,4000.0,4000.0,4000.0,14030],["2013-07-01",4000.0,4000.0,4000.0,4000.0,16020],["2013-07-02",4000.0,4000.0,4000.0,4000.0,8910],["2013-07-03",4000.0,4000.0,4000.0,4000.0,6000],["2013-07-04",4000.0,4000.0,3900.0,3900.0,4100],["2013-07-05",3900.0,4000.0,3900.0,4000.0,20500],["2013-07-08",4000.0,4000.0,4000.0,4000.0,30100],["2013-07-09",4000.0,4000.0,4000.0,4000.0,37040],["2013-07-10",4000.0,4000.0,3900.0,3900.0,2760],["2013-07-11",3900.0,4000.0,3900.0,4000.0,12320],["2013-07-12",4000.0,4000.0,4000.0,4000.0,13500],["2013-07-15",4000.0,4000.0,4000.0,4000.0,19800],["2013-07-16",4000.0,4000.0,4000.0,4000.0,4550],["2013-07-17",4000.0,4000.0,4000.0,4000.0,46970],["2013-07-18",4000.0,4100.0,4000.0,4100.0,6050],["2013-07-19",4100.0,4100.0,4100.0,4100.0,3000],["2013-07-22",4100.0,4100.0,3900.0,3900.0,15000],["2013-07-23",3900.0,4100.0,3900.0,4100.0,4520],["2013-07-24",4100.0,4100.0,4100.0,4100.0,2500],["2013-07-25",4100.0,4100.0,3900.0,3900.0,4050],["2013-07-26",3900.0,4000.0,3900.0,4000.0,12000],["2013-07-29",3900.0,3900.0,3900.0,3900.0,13780],["2013-07-30",3900.0,3900.0,3900.0,3900.0,36200],["2013-07-31",3900.0,3900.0,3900.0,3900.0,10070],["2013-08-01",3900.0,3900.0,3900.0,3900.0,9020],["2013-08-02",4000.0,4000.0,4000.0,4000.0,54200],["2013-08-05",4000.0,4000.0,4000.0,4000.0,2200],["2013-08-06",3800.0,3800.0,3800.0,3800.0,2968810],["2013-08-07",3800.0,3800.0,3800.0,3800.0,24000],["2013-08-08",3800.0,3800.0,3800.0,3800.0,37300],["2013-08-09",3800.0,3800.0,3800.0,3800.0,10100],["2013-08-12",3800.0,3800.0,3800.0,3800.0,7010],["2013-08-13",3800.0,3800.0,3800.0,3800.0,5110],["2013-08-14",3600.0,3600.0,3600.0,3600.0,9950],["2013-08-15",3800.0,3800.0,3800.0,3800.0,17650],["2013-08-16",3800.0,3800.0,3800.0,3800.0,7060],["2013-08-19",3900.0,3900.0,3900.0,3900.0,5600],["2013-08-20",3800.0,3800.0,3800.0,3800.0,10950],["2013-08-21",3800.0,3800.0,3800.0,3800.0,17000],["2013-08-22",3800.0,3800.0,3800.0,3800.0,8000],["2013-08-23",3800.0,3800.0,3800.0,3800.0,4300],["2013-08-26",4000.0,4000.0,4000.0,4000.0,1100],["2013-08-27",4000.0,4000.0,4000.0,4000.0,0],["2013-08-28",3800.0,3800.0,3800.0,3800.0,8130],["2013-08-29",3800.0,3900.0,3800.0,3900.0,27800],["2013-08-30",3900.0,3900.0,3700.0,3700.0,5000],["2013-09-03",3700.0,3800.0,3700.0,3800.0,2000],["2013-09-04",3800.0,3800.0,3800.0,3800.0,2000],["2013-09-05",3800.0,3800.0,3800.0,3800.0,4500],["2013-09-06",3800.0,3900.0,3800.0,3900.0,7300],["2013-09-09",3900.0,3900.0,3800.0,3800.0,7230],["2013-09-10",3800.0,3800.0,3800.0,3800.0,2030],["2013-09-11",3800.0,3800.0,3800.0,3800.0,2090],["2013-09-12",3800.0,3800.0,3800.0,3800.0,1280],["2013-09-13",3800.0,3800.0,3800.0,3800.0,2110],["2013-09-16",3800.0,3800.0,3800.0,3800.0,3610],["2013-09-17",3800.0,3800.0,3800.0,3800.0,3700],["2013-09-18",3800.0,3800.0,3800.0,3800.0,7400],["2013-09-19",3800.0,3800.0,3800.0,3800.0,4600],["2013-09-20",3800.0,3800.0,3800.0,3800.0,4010],["2013-09-23",3800.0,3800.0,3700.0,3700.0,3810],["2013-09-24",3700.0,3700.0,3700.0,3700.0,6520],["2013-09-25",3700.0,3700.0,3600.0,3600.0,16110],["2013-09-26",3600.0,3700.0,3600.0,3700.0,4020],["2013-09-27",3700.0,3700.0,3700.0,3700.0,4040],["2013-09-30",3700.0,3700.0,3700.0,3700.0,5660],["2013-10-01",3700.0,3700.0,3700.0,3700.0,3000],["2013-10-02",3700.0,3700.0,3700.0,3700.0,2600],["2013-10-03",3700.0,3700.0,3700.0,3700.0,1010],["2013-10-04",3700.0,3700.0,3700.0,3700.0,20580],["2013-10-07",3700.0,3700.0,3500.0,3500.0,13460],["2013-10-08",3500.0,3600.0,3500.0,3600.0,14370],["2013-10-09",3600.0,3600.0,3600.0,3600.0,21390],["2013-10-10",3600.0,3600.0,3500.0,3500.0,15190],["2013-10-11",3500.0,3500.0,3500.0,3500.0,15900],["2013-10-14",3500.0,3700.0,3500.0,3700.0,53850],["2013-10-15",3700.0,3900.0,3700.0,3900.0,91830],["2013-10-16",3900.0,3900.0,3900.0,3900.0,79750],["2013-10-17",3900.0,4100.0,3900.0,4100.0,87580],["2013-10-18",4100.0,4300.0,4100.0,4300.0,114610],["2013-10-21",4200.0,4200.0,4200.0,4200.0,56670],["2013-10-22",4200.0,4200.0,4200.0,4200.0,131590],["2013-10-23",4200.0,4200.0,4200.0,4200.0,36580],["2013-10-24",4200.0,4200.0,4200.0,4200.0,36360],["2013-10-25",4200.0,4200.0,4200.0,4200.0,18760],["2013-10-28",4200.0,4200.0,4200.0,4200.0,20740],["2013-10-29",4300.0,4300.0,4300.0,4300.0,5500],["2013-10-30",4300.0,4300.0,4300.0,4300.0,37560],["2013-10-31",4400.0,4400.0,4400.0,4400.0,48140],["2013-11-01",4400.0,4400.0,4400.0,4400.0,21630],["2013-11-04",4700.0,4700.0,4700.0,4700.0,83950],["2013-11-05",5000.0,5000.0,5000.0,5000.0,110140],["2013-11-06",5000.0,5000.0,5000.0,5000.0,69120],["2013-11-07",5000.0,5000.0,5000.0,5000.0,27980],["2013-11-08",5000.0,5000.0,5000.0,5000.0,63680],["2013-11-11",5300.0,5300.0,5300.0,5300.0,107190],["2013-11-12",5300.0,5300.0,5300.0,5300.0,164680],["2013-11-13",5300.0,5300.0,5300.0,5300.0,36570],["2013-11-14",5300.0,5300.0,5300.0,5300.0,53230],["2013-11-15",5300.0,5300.0,5300.0,5300.0,88080],["2013-11-18",5600.0,5600.0,5600.0,5600.0,63970],["2013-11-19",5900.0,5900.0,5900.0,5900.0,305620],["2013-11-20",6300.0,6300.0,6300.0,6300.0,183290],["2013-11-21",6200.0,6200.0,6200.0,6200.0,161440],["2013-11-22",6300.0,6300.0,6300.0,6300.0,194440],["2013-11-25",6300.0,6300.0,6300.0,6300.0,93360],["2013-11-26",6100.0,6100.0,6100.0,6100.0,121760],["2013-11-27",6300.0,6300.0,6300.0,6300.0,58200],["2013-11-28",6000.0,6000.0,6000.0,6000.0,107800],["2013-11-29",5600.0,5600.0,5600.0,5600.0,110650],["2013-12-02",5600.0,5600.0,5600.0,5600.0,86950],["2013-12-03",5900.0,5900.0,5900.0,5900.0,43700],["2013-12-04",6300.0,6300.0,6300.0,6300.0,77770],["2013-12-05",6300.0,6300.0,6300.0,6300.0,32640],["2013-12-06",6200.0,6200.0,6200.0,6200.0,118550],["2013-12-09",5900.0,5900.0,5900.0,5900.0,84720],["2013-12-10",5900.0,5900.0,5900.0,5900.0,21190],["2013-12-11",5900.0,5900.0,5900.0,5900.0,60030],["2013-12-12",6200.0,6200.0,6200.0,6200.0,63000],["2013-12-13",6200.0,6200.0,6200.0,6200.0,94430],["2013-12-16",6200.0,6200.0,6200.0,6200.0,42570],["2013-12-17",6200.0,6200.0,6200.0,6200.0,84770],["2013-12-18",6300.0,6300.0,6300.0,6300.0,58490],["2013-12-19",6200.0,6200.0,6200.0,6200.0,65900],["2013-12-20",6400.0,6400.0,6400.0,6400.0,133200],["2013-12-23",6600.0,6600.0,6600.0,6600.0,308760],["2013-12-24",6600.0,6600.0,6600.0,6600.0,92040],["2013-12-25",6900.0,6900.0,6900.0,6900.0,260700],["2013-12-26",6900.0,6900.0,6900.0,6900.0,108210],["2013-12-27",6700.0,6700.0,6700.0,6700.0,95540],["2013-12-30",6300.0,6300.0,6300.0,6300.0,70940],["2013-12-31",6500.0,6500.0,6500.0,6500.0,61700],["2014-01-02",6500.0,6500.0,6500.0,6500.0,46500],["2014-01-03",6300.0,6300.0,6300.0,6300.0,11050],["2014-01-06",6500.0,6500.0,6500.0,6500.0,76060],["2014-01-07",6600.0,6600.0,6600.0,6600.0,57500],["2014-01-08",6600.0,6600.0,6600.0,6600.0,32750],["2014-01-09",7000.0,7000.0,7000.0,7000.0,149620],["2014-01-10",6800.0,6800.0,6800.0,6800.0,151620],["2014-01-13",6800.0,6800.0,6800.0,6800.0,36770],["2014-01-14",6700.0,6700.0,6700.0,6700.0,69760],["2014-01-15",6800.0,6800.0,6800.0,6800.0,399640],["2014-01-16",7200.0,7200.0,7200.0,7200.0,239850],["2014-01-17",7000.0,7000.0,7000.0,7000.0,132370],["2014-01-20",6800.0,7000.0,6600.0,6700.0,461600],["2014-01-21",6900.0,6900.0,6400.0,6700.0,144480],["2014-01-22",6700.0,6800.0,6500.0,6600.0,107550],["2014-01-23",6500.0,6600.0,6300.0,6400.0,114260],["2014-01-24",6500.0,6700.0,6500.0,6600.0,91750],["2014-01-27",6700.0,6700.0,6500.0,6500.0,54440],["2014-02-06",6500.0,6800.0,6500.0,6800.0,107700],["2014-02-07",6700.0,6800.0,6600.0,6700.0,94670],["2014-02-10",6700.0,6900.0,6600.0,6700.0,56530],["2014-02-11",6700.0,6800.0,6400.0,6600.0,262330],["2014-02-12",6700.0,6700.0,6400.0,6600.0,129930],["2014-02-13",6700.0,6800.0,6500.0,6500.0,181770],["2014-02-14",6700.0,6900.0,6500.0,6900.0,818860],["2014-02-17",7300.0,7300.0,7200.0,7300.0,2302630],["2014-02-18",7700.0,7800.0,7600.0,7800.0,1069290],["2014-02-19",8100.0,8300.0,7900.0,8200.0,1438740],["2014-02-20",8100.0,8100.0,7700.0,7700.0,1777940],["2014-02-21",7500.0,7700.0,7200.0,7600.0,335010],["2014-02-24",7600.0,8000.0,7600.0,7900.0,327170],["2014-02-25",7900.0,7900.0,7500.0,7800.0,834390],["2014-02-26",7500.0,8000.0,7500.0,7900.0,1135610],["2014-02-27",7900.0,8200.0,7700.0,7700.0,667150],["2014-02-28",7600.0,7800.0,7600.0,7800.0,163830],["2014-03-03",7900.0,7900.0,7400.0,7400.0,331800],["2014-03-04",7400.0,7400.0,7200.0,7200.0,387890],["2014-03-05",7400.0,7700.0,7400.0,7700.0,426720],["2014-03-06",7800.0,7800.0,7500.0,7600.0,137540],["2014-03-07",7700.0,7700.0,7500.0,7700.0,359500],["2014-03-10",7700.0,7900.0,7700.0,7800.0,504200],["2014-03-11",7800.0,8100.0,7800.0,7900.0,774360],["2014-03-12",7900.0,8000.0,7700.0,7700.0,285580],["2014-03-13",7600.0,7800.0,7600.0,7600.0,193950],["2014-03-14",7600.0,7900.0,7600.0,7700.0,605060],["2014-03-17",7800.0,8100.0,7700.0,8000.0,490430],["2014-03-18",8000.0,8100.0,7800.0,7800.0,538310],["2014-03-19",7900.0,8100.0,7800.0,8100.0,457990],["2014-03-20",8300.0,8600.0,8200.0,8600.0,1590780],["2014-03-21",8700.0,8700.0,8200.0,8400.0,242810],["2014-03-24",8500.0,8900.0,8500.0,8800.0,645700],["2014-03-25",8600.0,9400.0,8500.0,8900.0,1051290],["2014-03-26",9000.0,9400.0,8400.0,8500.0,703700],["2014-03-27",8400.0,8500.0,8000.0,8400.0,498890],["2014-03-28",8500.0,8600.0,8200.0,8400.0,387600],["2014-03-31",8200.0,8900.0,8100.0,8100.0,430480],["2014-04-01",8400.0,8400.0,7800.0,7900.0,308400],["2014-04-02",8000.0,8000.0,7400.0,7600.0,377820],["2014-04-03",7400.0,8100.0,7400.0,8100.0,186300],["2014-04-04",8000.0,8300.0,7800.0,7900.0,88670],["2014-04-07",8100.0,8100.0,7900.0,8000.0,54200],["2014-04-08",8100.0,8400.0,7900.0,8200.0,183140],["2014-04-10",8400.0,8700.0,8400.0,8700.0,776900],["2014-04-11",8700.0,9000.0,8700.0,8700.0,896370],["2014-04-14",9000.0,9000.0,8500.0,8600.0,297130],["2014-04-15",8400.0,8600.0,8200.0,8200.0,365190],["2014-04-16",7900.0,8200.0,7700.0,8000.0,412720],["2014-04-17",8000.0,8200.0,7900.0,8000.0,107480],["2014-04-18",8000.0,8000.0,7500.0,7500.0,497320],["2014-04-21",7700.0,7700.0,7000.0,7000.0,283660],["2014-04-22",7000.0,7400.0,6900.0,7400.0,175800],["2014-04-23",7700.0,7700.0,7100.0,7100.0,169690],["2014-04-24",7400.0,7500.0,6900.0,7400.0,250840],["2014-04-25",7500.0,7500.0,7300.0,7500.0,124450],["2014-04-28",7600.0,7600.0,7300.0,7400.0,162910],["2014-04-29",7300.0,7400.0,7300.0,7400.0,48500],["2014-05-05",7200.0,7400.0,6900.0,6900.0,66610],["2014-05-06",6700.0,7000.0,6500.0,6700.0,191700],["2014-05-07",6900.0,6900.0,6300.0,6700.0,119540],["2014-05-08",6700.0,6700.0,6300.0,6300.0,125270],["2014-05-09",6000.0,6300.0,5900.0,6100.0,76060],["2014-05-12",5900.0,5900.0,5700.0,5700.0,132190],["2014-05-13",5400.0,5700.0,5400.0,5400.0,453180],["2014-05-14",5100.0,5700.0,5100.0,5700.0,287960],["2014-05-15",5500.0,5900.0,5400.0,5500.0,206120],["2014-05-16",5600.0,5800.0,5500.0,5800.0,164990],["2014-05-19",5900.0,6200.0,5800.0,6200.0,329000],["2014-05-20",6400.0,6600.0,6100.0,6600.0,278710],["2014-05-21",6600.0,7000.0,6500.0,6800.0,163300],["2014-05-22",6700.0,6800.0,6400.0,6400.0,433790],["2014-05-23",6700.0,6700.0,6300.0,6400.0,85360],["2014-05-26",6500.0,6500.0,6400.0,6500.0,114180],["2014-05-27",6600.0,6800.0,6500.0,6700.0,191220],["2014-05-28",6800.0,6800.0,6500.0,6700.0,83700],["2014-05-29",6700.0,6700.0,6400.0,6600.0,102220],["2014-05-30",6400.0,6500.0,6300.0,6300.0,145340],["2014-06-02",6100.0,6200.0,5900.0,6100.0,124040],["2014-06-03",5900.0,6300.0,5900.0,6000.0,59730],["2014-06-04",6000.0,6100.0,5800.0,6000.0,27270],["2014-06-05",6000.0,6300.0,5800.0,6100.0,36550],["2014-06-06",6300.0,6300.0,6100.0,6300.0,60150],["2014-06-09",6300.0,6600.0,6200.0,6300.0,128390],["2014-06-10",6300.0,6400.0,6100.0,6400.0,117630],["2014-06-11",6300.0,6700.0,6300.0,6500.0,121780],["2014-06-12",6700.0,6900.0,6600.0,6900.0,601540],["2014-06-13",7000.0,7000.0,6700.0,6900.0,151410],["2014-06-16",6700.0,7000.0,6700.0,6900.0,45640],["2014-06-17",6800.0,7000.0,6800.0,6900.0,208930],["2014-06-18",6800.0,7200.0,6800.0,6900.0,161070],["2014-06-19",6800.0,6900.0,6500.0,6800.0,136080],["2014-06-20",6700.0,7000.0,6700.0,6900.0,95320],["2014-06-23",6800.0,6900.0,6700.0,6900.0,73280],["2014-06-24",6700.0,7000.0,6700.0,7000.0,80510],["2014-06-25",6800.0,7100.0,6800.0,6900.0,96320],["2014-06-26",6800.0,7000.0,6700.0,7000.0,142570],["2014-06-27",7000.0,7000.0,6700.0,6800.0,61050],["2014-06-30",6900.0,6900.0,6700.0,6700.0,5890],["2014-07-01",6700.0,6900.0,6700.0,6800.0,57310],["2014-07-02",6800.0,6900.0,6700.0,6900.0,89430],["2014-07-03",6900.0,7100.0,6900.0,7000.0,522670],["2014-07-04",7100.0,7100.0,7000.0,7000.0,350440],["2014-07-07",7000.0,7400.0,7000.0,7200.0,491550],["2014-07-08",7000.0,7300.0,7000.0,7200.0,173960],["2014-07-09",7100.0,7300.0,7100.0,7100.0,359870],["2014-07-10",7200.0,7200.0,6800.0,6800.0,163480],["2014-07-11",6900.0,6900.0,6700.0,6900.0,229950],["2014-07-14",6900.0,6900.0,6800.0,6900.0,59030],["2014-07-15",6800.0,6900.0,6800.0,6800.0,196640],["2014-07-16",7000.0,7100.0,6800.0,6800.0,294220],["2014-07-17",6700.0,6900.0,6700.0,6900.0,89910],["2014-07-18",6800.0,6900.0,6700.0,6800.0,114700],["2014-07-21",6900.0,6900.0,6700.0,6800.0,159880],["2014-07-22",6700.0,6800.0,6700.0,6700.0,99490],["2014-07-23",6700.0,6800.0,6700.0,6800.0,68090],["2014-07-24",6800.0,6800.0,6600.0,6700.0,131870],["2014-07-25",6800.0,6800.0,6600.0,6600.0,71650],["2014-07-28",6600.0,6600.0,6200.0,6200.0,66280],["2014-07-29",6400.0,6500.0,6200.0,6500.0,100840],["2014-07-30",6500.0,6500.0,6300.0,6500.0,63320],["2014-07-31",6500.0,6500.0,6300.0,6500.0,55740],["2014-08-01",6500.0,6500.0,6300.0,6400.0,53700],["2014-08-04",6500.0,6500.0,6400.0,6400.0,19580],["2014-08-05",6400.0,6500.0,6300.0,6400.0,89540],["2014-08-06",6400.0,6400.0,6300.0,6300.0,80180],["2014-08-07",6300.0,6400.0,6300.0,6300.0,54840],["2014-08-08",6300.0,6400.0,6200.0,6200.0,122790],["2014-08-11",6400.0,6400.0,6200.0,6200.0,68990],["2014-08-12",6100.0,6200.0,6000.0,6000.0,132390],["2014-08-13",6100.0,6200.0,6000.0,6200.0,170050],["2014-08-14",6200.0,6300.0,6100.0,6100.0,101850],["2014-08-15",6100.0,6200.0,6100.0,6100.0,84490],["2014-08-18",6100.0,6200.0,6000.0,6200.0,163190],["2014-08-19",6100.0,6300.0,6000.0,6100.0,160800],["2014-08-20",6200.0,6200.0,6000.0,6100.0,132690],["2014-08-21",6100.0,6200.0,6000.0,6000.0,69440],["2014-08-22",6000.0,6200.0,6000.0,6000.0,421720],["2014-08-25",6100.0,6400.0,6100.0,6400.0,1311410],["2014-08-26",6600.0,6700.0,6400.0,6500.0,680520],["2014-08-27",6500.0,6500.0,6100.0,6200.0,435020],["2014-08-28",6200.0,6400.0,6100.0,6300.0,654310],["2014-08-29",6400.0,6600.0,6300.0,6500.0,724620],["2014-09-03",6600.0,6800.0,6500.0,6700.0,1023380],["2014-09-04",6600.0,6700.0,6400.0,6400.0,620590],["2014-09-05",6400.0,6800.0,6400.0,6800.0,1428850],["2014-09-08",7000.0,7000.0,6700.0,6800.0,684620],["2014-09-09",6600.0,6800.0,6400.0,6400.0,1082310],["2014-09-10",6300.0,6400.0,6100.0,6300.0,830080],["2014-09-11",6300.0,6300.0,6100.0,6200.0,506180],["2014-09-12",6200.0,6400.0,6200.0,6400.0,803730],["2014-09-15",6500.0,6600.0,6200.0,6300.0,868270],["2014-09-16",6200.0,6300.0,6000.0,6200.0,847950],["2014-09-17",6200.0,6300.0,6100.0,6200.0,882480],["2014-09-18",6300.0,6300.0,6100.0,6200.0,695390],["2014-09-19",6200.0,6200.0,6000.0,6100.0,369630],["2014-09-22",6100.0,6200.0,6000.0,6000.0,754700],["2014-09-23",6100.0,6200.0,6000.0,6000.0,435530],["2014-09-24",6100.0,6100.0,5900.0,6000.0,590800],["2014-09-25",6000.0,6200.0,6000.0,6200.0,823560],["2014-09-26",6200.0,6300.0,6000.0,6000.0,608720],["2014-09-29",6100.0,6400.0,6000.0,6400.0,972150],["2014-09-30",6600.0,6800.0,6400.0,6500.0,1669430],["2014-10-01",6600.0,6700.0,6500.0,6700.0,985240],["2014-10-02",6600.0,6700.0,6500.0,6500.0,663040],["2014-10-03",6500.0,6700.0,6500.0,6600.0,1206660],["2014-10-06",6700.0,6900.0,6500.0,6800.0,1305730],["2014-10-07",6800.0,6800.0,6500.0,6500.0,715790],["2014-10-08",6500.0,6600.0,6400.0,6400.0,480790],["2014-10-09",6500.0,6600.0,6400.0,6400.0,552240],["2014-10-10",6400.0,6500.0,6200.0,6200.0,327990],["2014-10-13",6300.0,6500.0,6200.0,6500.0,442830],["2014-10-14",6500.0,6600.0,6200.0,6200.0,244060],["2014-10-15",6300.0,6300.0,6100.0,6300.0,205000],["2014-10-16",6300.0,6300.0,6000.0,6000.0,582900],["2014-10-17",6100.0,6100.0,5900.0,6100.0,197100],["2014-10-20",6200.0,6200.0,6000.0,6100.0,215370],["2014-10-21",6100.0,6200.0,6000.0,6200.0,97950],["2014-10-22",6200.0,6200.0,6000.0,6100.0,155910],["2014-10-23",6100.0,6100.0,5900.0,5900.0,311830],["2014-10-24",5900.0,5900.0,5700.0,5700.0,423360],["2014-10-27",5700.0,5800.0,5400.0,5400.0,587990],["2014-10-28",5500.0,5600.0,5400.0,5500.0,147030],["2014-10-29",5600.0,5700.0,5500.0,5600.0,174050],["2014-10-30",5500.0,5600.0,5400.0,5500.0,190410],["2014-10-31",5500.0,5700.0,5300.0,5600.0,160470],["2014-11-03",5700.0,5800.0,5600.0,5800.0,204880],["2014-11-04",5800.0,5800.0,5600.0,5700.0,91340],["2014-11-05",5700.0,5700.0,5500.0,5600.0,148110],["2014-11-06",5700.0,5700.0,5500.0,5600.0,52150],["2014-11-07",5600.0,5600.0,5500.0,5600.0,204040],["2014-11-10",5600.0,5600.0,5500.0,5500.0,154340],["2014-11-11",5500.0,5700.0,5500.0,5600.0,192220],["2014-11-12",5500.0,5600.0,5500.0,5600.0,112050],["2014-11-13",5600.0,5700.0,5500.0,5500.0,125540],["2014-11-14",5500.0,5600.0,5300.0,5400.0,318000],["2014-11-17",5600.0,5700.0,5600.0,5700.0,986960],["2014-11-18",5900.0,6000.0,5700.0,5800.0,840960],["2014-11-19",5800.0,5800.0,5600.0,5700.0,222330],["2014-11-20",5600.0,5800.0,5500.0,5600.0,627520],["2014-11-21",5700.0,5800.0,5500.0,5500.0,897370],["2014-11-24",5500.0,5500.0,5300.0,5400.0,301500],["2014-11-25",5400.0,5500.0,5300.0,5400.0,419920],["2014-11-26",5500.0,5600.0,5400.0,5500.0,629260],["2014-11-27",5400.0,5500.0,5400.0,5500.0,164780],["2014-11-28",5600.0,5700.0,5500.0,5600.0,894110],["2014-12-01",5700.0,5700.0,5500.0,5500.0,271160],["2014-12-02",5600.0,5800.0,5400.0,5800.0,1330790],["2014-12-03",5900.0,6100.0,5800.0,5900.0,1489550],["2014-12-04",5900.0,6000.0,5800.0,5800.0,522040],["2014-12-05",5800.0,5900.0,5700.0,5800.0,780430],["2014-12-08",5800.0,5900.0,5700.0,5700.0,390090],["2014-12-09",5700.0,5700.0,5400.0,5500.0,977630],["2014-12-10",5500.0,5700.0,5400.0,5600.0,515560],["2014-12-11",5500.0,5700.0,5400.0,5500.0,254900],["2014-12-12",5500.0,5700.0,5500.0,5600.0,203970],["2014-12-15",5600.0,5700.0,5500.0,5600.0,255770],["2014-12-16",5500.0,5600.0,5500.0,5500.0,328140],["2014-12-17",5500.0,5600.0,5200.0,5300.0,720430],["2014-12-18",5300.0,5500.0,5300.0,5400.0,281280],["2014-12-19",5400.0,5500.0,5200.0,5300.0,216540],["2014-12-22",5400.0,5400.0,5300.0,5400.0,162250],["2014-12-23",5400.0,5400.0,5200.0,5300.0,206080],["2014-12-24",5400.0,5400.0,5200.0,5200.0,223400],["2014-12-25",5200.0,5300.0,5200.0,5300.0,112720],["2014-12-26",5300.0,5300.0,5000.0,5200.0,161340],["2014-12-29",5200.0,5200.0,4900.0,5000.0,193490],["2014-12-30",5000.0,5300.0,4800.0,5200.0,193400],["2014-12-31",5300.0,5400.0,5200.0,5200.0,237800],["2015-01-05",5300.0,5300.0,5100.0,5100.0,246240],["2015-01-06",5100.0,5300.0,5000.0,5200.0,246440],["2015-01-07",5200.0,5300.0,5200.0,5300.0,233750],["2015-01-08",5300.0,5300.0,5100.0,5200.0,105180],["2015-01-09",5200.0,5300.0,5100.0,5300.0,197410],["2015-01-12",5300.0,5300.0,5100.0,5100.0,262230],["2015-01-13",5100.0,5200.0,5100.0,5200.0,141790],["2015-01-14",5200.0,5200.0,5000.0,5200.0,249410],["2015-01-15",5200.0,5300.0,5000.0,5200.0,303470],["2015-01-16",5200.0,5200.0,5000.0,5200.0,183020],["2015-01-19",5200.0,5200.0,5100.0,5200.0,154300],["2015-01-20",5200.0,5300.0,5000.0,5100.0,243180],["2015-01-21",5100.0,5300.0,5100.0,5200.0,318070],["2015-01-22",5200.0,5300.0,5200.0,5200.0,228700],["2015-01-23",5200.0,5300.0,5000.0,5100.0,321470],["2015-01-26",5100.0,5200.0,5000.0,5100.0,189540],["2015-01-27",5200.0,5200.0,4900.0,5100.0,315150],["2015-01-28",5000.0,5100.0,4900.0,5100.0,231780],["2015-01-29",5100.0,5100.0,4900.0,4900.0,94780],["2015-01-30",4900.0,4900.0,4700.0,4700.0,287000],["2015-02-02",4700.0,4800.0,4400.0,4500.0,101100],["2015-02-03",4600.0,4600.0,4300.0,4300.0,198110],["2015-02-04",4300.0,4400.0,4100.0,4200.0,215980],["2015-02-05",4200.0,4400.0,4200.0,4300.0,381680],["2015-02-06",4400.0,4500.0,4300.0,4400.0,73550],["2015-02-09",4500.0,4500.0,4300.0,4400.0,44910],["2015-02-10",4400.0,4500.0,4400.0,4500.0,99270],["2015-02-11",4500.0,4500.0,4400.0,4500.0,151180],["2015-02-12",4500.0,4500.0,4400.0,4400.0,89330],["2015-02-13",4500.0,4500.0,4400.0,4500.0,42600],["2015-02-24",4500.0,4700.0,4400.0,4600.0,169530],["2015-02-25",4600.0,4700.0,4400.0,4500.0,104330],["2015-02-26",4500.0,4700.0,4400.0,4500.0,128230],["2015-02-27",4600.0,4600.0,4300.0,4500.0,201160],["2015-03-02",4400.0,4500.0,4400.0,4500.0,100230],["2015-03-03",4500.0,4500.0,4400.0,4400.0,167380],["2015-03-04",4400.0,4500.0,4300.0,4400.0,163820],["2015-03-05",4400.0,4500.0,4300.0,4400.0,226300],["2015-03-06",4400.0,4500.0,4400.0,4400.0,177250],["2015-03-09",4500.0,4500.0,4300.0,4400.0,116260],["2015-03-10",4400.0,4500.0,4300.0,4400.0,40750],["2015-03-11",4400.0,4400.0,4300.0,4400.0,57680],["2015-03-12",4300.0,4400.0,4200.0,4300.0,108660],["2015-03-13",4400.0,4400.0,4200.0,4200.0,86380],["2015-03-16",4300.0,4400.0,4300.0,4400.0,212850],["2015-03-17",4500.0,4500.0,4300.0,4400.0,184280],["2015-03-18",4300.0,4400.0,4300.0,4400.0,61190],["2015-03-19",4300.0,4400.0,4300.0,4400.0,71770],["2015-03-20",4400.0,4400.0,4300.0,4400.0,34780],["2015-03-23",4400.0,4400.0,4200.0,4300.0,96420],["2015-03-24",4200.0,4300.0,4100.0,4200.0,92590],["2015-03-25",4300.0,4300.0,4100.0,4200.0,37590],["2015-03-26",4200.0,4300.0,4200.0,4200.0,26950],["2015-03-27",4300.0,4300.0,4100.0,4200.0,121590],["2015-03-30",4200.0,4200.0,4000.0,4000.0,134780],["2015-03-31",3900.0,4100.0,3900.0,4100.0,67620],["2015-04-01",4100.0,4100.0,3900.0,3900.0,123130],["2015-04-02",3900.0,4000.0,3700.0,3900.0,225650],["2015-04-03",3900.0,4000.0,3800.0,4000.0,131690],["2015-04-06",4000.0,4000.0,3800.0,3800.0,45260],["2015-04-07",3900.0,3900.0,3700.0,3800.0,115400],["2015-04-08",3900.0,3900.0,3700.0,3800.0,212180],["2015-04-09",3700.0,3900.0,3700.0,3800.0,130670],["2015-04-10",3900.0,3900.0,3800.0,3800.0,262930],["2015-04-13",3800.0,3900.0,3800.0,3800.0,78190],["2015-04-14",3900.0,3900.0,3700.0,3700.0,100430],["2015-04-15",3700.0,3800.0,3700.0,3800.0,79980],["2015-04-16",3800.0,3800.0,3700.0,3700.0,93570],["2015-04-17",3800.0,3800.0,3700.0,3800.0,109130],["2015-04-20",3800.0,3800.0,3700.0,3800.0,42850],["2015-04-21",3800.0,3800.0,3700.0,3700.0,155090],["2015-04-22",3800.0,3800.0,3500.0,3500.0,299640],["2015-04-23",3400.0,3400.0,3300.0,3400.0,299950],["2015-04-24",3400.0,3500.0,3300.0,3500.0,142260],["2015-04-27",3500.0,3600.0,3400.0,3500.0,99520],["2015-05-04",3500.0,3500.0,3300.0,3400.0,106270],["2015-05-05",3300.0,3500.0,3300.0,3400.0,74710],["2015-05-06",3400.0,3400.0,3200.0,3200.0,58960],["2015-05-07",3200.0,3400.0,3200.0,3400.0,182230],["2015-05-08",3500.0,3600.0,3400.0,3600.0,149090],["2015-05-11",3700.0,3800.0,3600.0,3800.0,411920],["2015-05-12",3800.0,3800.0,3600.0,3700.0,178200],["2015-05-13",3700.0,3700.0,3500.0,3700.0,111320],["2015-05-14",3600.0,3600.0,3500.0,3500.0,327420],["2015-05-15",3500.0,3600.0,3300.0,3500.0,118790],["2015-05-18",3500.0,3500.0,3300.0,3300.0,143810],["2015-05-19",3200.0,3500.0,3200.0,3500.0,72450],["2015-05-20",3500.0,3600.0,3300.0,3500.0,247400],["2015-05-21",3500.0,3500.0,3400.0,3400.0,194110],["2015-05-22",3500.0,3600.0,3300.0,3500.0,290020],["2015-05-25",3500.0,3600.0,3400.0,3600.0,78190],["2015-05-26",3600.0,3800.0,3500.0,3700.0,471690],["2015-05-27",3700.0,3800.0,3600.0,3700.0,217510],["2015-05-28",3700.0,3900.0,3600.0,3900.0,440150],["2015-05-29",3900.0,4100.0,3800.0,4100.0,979700],["2015-06-01",4300.0,4300.0,4200.0,4300.0,643590],["2015-06-02",4500.0,4600.0,4400.0,4400.0,704140],["2015-06-03",4300.0,4500.0,4200.0,4500.0,330890],["2015-06-04",4500.0,4700.0,4300.0,4600.0,751190],["2015-06-05",4500.0,4600.0,4400.0,4400.0,494480],["2015-06-08",4400.0,4600.0,4400.0,4400.0,504870],["2015-06-09",4300.0,4400.0,4200.0,4200.0,329790],["2015-06-10",4200.0,4300.0,4000.0,4300.0,851080],["2015-06-11",4400.0,4500.0,4200.0,4400.0,295270],["2015-06-12",4500.0,4500.0,4200.0,4400.0,260480],["2015-06-15",4300.0,4400.0,4100.0,4100.0,340540],["2015-06-16",4200.0,4300.0,4000.0,4200.0,155110],["2015-06-17",4100.0,4200.0,4000.0,4000.0,476760],["2015-06-18",4100.0,4100.0,4000.0,4100.0,291900],["2015-06-19",4100.0,4200.0,4000.0,4200.0,367990],["2015-06-22",4200.0,4200.0,4000.0,4000.0,423110],["2015-06-23",4000.0,4000.0,3900.0,4000.0,69290],["2015-06-24",4000.0,4000.0,3900.0,3900.0,233850],["2015-06-25",3900.0,4100.0,3800.0,4100.0,488710],["2015-06-26",4200.0,4300.0,4100.0,4100.0,483350],["2015-06-29",4100.0,4100.0,4000.0,4100.0,159320],["2015-06-30",3900.0,4100.0,3900.0,3900.0,414040],["2015-07-01",3900.0,3900.0,3700.0,3800.0,498890],["2015-07-02",3800.0,4000.0,3700.0,4000.0,148120],["2015-07-03",3900.0,4000.0,3800.0,3900.0,241540],["2015-07-06",3900.0,3900.0,3800.0,3900.0,109200],["2015-07-07",3900.0,3900.0,3700.0,3900.0,231630],["2015-07-08",3900.0,3900.0,3700.0,3800.0,103920],["2015-07-09",3800.0,3900.0,3700.0,3800.0,174660],["2015-07-10",3900.0,3900.0,3700.0,3800.0,98690],["2015-07-13",3900.0,3900.0,3700.0,3900.0,58600],["2015-07-14",3900.0,3900.0,3700.0,3800.0,310990],["2015-07-15",3700.0,3800.0,3600.0,3800.0,69490],["2015-07-16",3700.0,3800.0,3600.0,3600.0,283430],["2015-07-17",3700.0,3800.0,3600.0,3800.0,267180],["2015-07-20",3700.0,3700.0,3600.0,3600.0,129310],["2015-07-21",3600.0,3700.0,3600.0,3700.0,105170],["2015-07-22",3700.0,3700.0,3600.0,3700.0,56580],["2015-07-23",3700.0,3700.0,3600.0,3600.0,70990],["2015-07-24",3600.0,3700.0,3500.0,3700.0,51030],["2015-07-27",3600.0,3700.0,3500.0,3600.0,749110],["2015-07-28",3600.0,3600.0,3400.0,3600.0,120170],["2015-07-29",3600.0,3600.0,3400.0,3500.0,91470],["2015-07-30",3400.0,3500.0,3400.0,3500.0,142000],["2015-07-31",3500.0,3600.0,3400.0,3500.0,171870],["2015-08-03",3500.0,3500.0,3300.0,3300.0,294720],["2015-08-04",3300.0,3400.0,3200.0,3300.0,76190],["2015-08-05",3400.0,3500.0,3300.0,3500.0,142980],["2015-08-06",3500.0,3600.0,3500.0,3500.0,146440],["2015-08-07",3500.0,3600.0,3400.0,3500.0,56620],["2015-08-10",3500.0,3600.0,3400.0,3600.0,68550],["2015-08-11",3500.0,3600.0,3400.0,3600.0,74100],["2015-08-12",3500.0,3500.0,3400.0,3500.0,57970],["2015-08-13",3300.0,3500.0,3300.0,3300.0,129500],["2015-08-14",3300.0,3500.0,3300.0,3400.0,44740],["2015-08-17",3200.0,3200.0,3200.0,3200.0,142100],["2015-08-18",3000.0,3000.0,3000.0,3000.0,70710],["2015-08-19",2800.0,3000.0,2800.0,2900.0,742760],["2015-08-20",2900.0,2900.0,2800.0,2800.0,349330],["2015-08-21",2800.0,2900.0,2700.0,2900.0,338820],["2015-08-24",2900.0,2900.0,2700.0,2700.0,88740],["2015-08-25",2600.0,2800.0,2600.0,2700.0,147390],["2015-08-26",2600.0,2800.0,2600.0,2800.0,33300],["2015-08-27",2800.0,2900.0,2700.0,2800.0,78020],["2015-08-28",2800.0,2800.0,2700.0,2800.0,160750],["2015-08-31",2800.0,2900.0,2800.0,2800.0,99010],["2015-09-01",2800.0,2900.0,2800.0,2900.0,38670],["2015-09-03",2900.0,2900.0,2800.0,2900.0,20950],["2015-09-04",2900.0,3000.0,2800.0,3000.0,22430],["2015-09-07",3000.0,3000.0,2800.0,2900.0,12690],["2015-09-08",2800.0,2900.0,2800.0,2900.0,13610],["2015-09-09",2800.0,3000.0,2800.0,2900.0,63570],["2015-09-10",2800.0,2800.0,2700.0,2700.0,80940],["2015-09-11",2800.0,2800.0,2700.0,2800.0,64870],["2015-09-14",2900.0,2900.0,2800.0,2900.0,16180],["2015-09-15",2900.0,2900.0,2700.0,2900.0,38850],["2015-09-16",2800.0,2900.0,2700.0,2900.0,20010],["2015-09-17",2800.0,2900.0,2700.0,2800.0,14190],["2015-09-18",2900.0,2900.0,2700.0,2800.0,34050],["2015-09-21",2800.0,2800.0,2700.0,2800.0,84270],["2015-09-22",2700.0,2800.0,2700.0,2800.0,35820],["2015-09-23",2700.0,2800.0,2700.0,2700.0,49690],["2015-09-24",2700.0,2800.0,2700.0,2700.0,60150],["2015-09-25",2700.0,2800.0,2700.0,2800.0,28170],["2015-09-28",2800.0,2800.0,2700.0,2700.0,59330],["2015-09-29",2600.0,2700.0,2600.0,2700.0,122000],["2015-09-30",2700.0,2700.0,2600.0,2600.0,25000],["2015-10-01",2600.0,2700.0,2500.0,2600.0,91650],["2015-10-02",2600.0,2700.0,2600.0,2600.0,43880],["2015-10-05",2600.0,2700.0,2600.0,2700.0,76740],["2015-10-06",2700.0,2800.0,2700.0,2700.0,209280],["2015-10-07",2800.0,2800.0,2800.0,2800.0,95970],["2015-10-08",2800.0,2900.0,2800.0,2900.0,295280],["2015-10-09",3000.0,3000.0,2900.0,3000.0,164440],["2015-10-12",2900.0,3000.0,2800.0,2900.0,63660],["2015-10-13",2800.0,2900.0,2700.0,2900.0,15030],["2015-10-14",2900.0,2900.0,2700.0,2800.0,16390],["2015-10-15",2800.0,2900.0,2700.0,2800.0,56380],["2015-10-16",2700.0,2800.0,2700.0,2800.0,37770],["2015-10-19",2800.0,2800.0,2700.0,2800.0,25020],["2015-10-20",2800.0,2800.0,2700.0,2800.0,34750],["2015-10-21",2800.0,2800.0,2700.0,2700.0,34330],["2015-10-22",2800.0,2800.0,2700.0,2800.0,23330],["2015-10-23",2800.0,2800.0,2700.0,2700.0,113920],["2015-10-26",2600.0,2800.0,2600.0,2600.0,244740],["2015-10-27",2700.0,2700.0,2500.0,2600.0,110160],["2015-10-28",2700.0,2700.0,2500.0,2700.0,29230],["2015-10-29",2700.0,2800.0,2700.0,2800.0,180610],["2015-10-30",2900.0,2900.0,2800.0,2900.0,117520],["2015-11-02",2900.0,3100.0,2800.0,2900.0,171160],["2015-11-03",2900.0,3000.0,2800.0,2900.0,85400],["2015-11-04",2900.0,3000.0,2800.0,2900.0,25170],["2015-11-05",2800.0,3000.0,2800.0,2900.0,139370],["2015-11-06",2900.0,2900.0,2700.0,2800.0,41080],["2015-11-09",2800.0,2800.0,2700.0,2800.0,63610],["2015-11-10",2800.0,2800.0,2700.0,2700.0,93350],["2015-11-11",2700.0,2700.0,2600.0,2700.0,101180],["2015-11-12",2700.0,2700.0,2600.0,2700.0,172540],["2015-11-13",2700.0,2800.0,2700.0,2800.0,147780],["2015-11-16",2700.0,2700.0,2700.0,2700.0,113360],["2015-11-17",2700.0,2700.0,2600.0,2700.0,279220],["2015-11-18",2700.0,2700.0,2600.0,2600.0,67840],["2015-11-19",2600.0,2700.0,2600.0,2600.0,61760],["2015-11-20",2600.0,2700.0,2600.0,2700.0,208290],["2015-11-23",2700.0,2800.0,2700.0,2800.0,285410],["2015-11-24",2900.0,2900.0,2900.0,2900.0,274520],["2015-11-25",3000.0,3100.0,3000.0,3100.0,511760],["2015-11-26",3200.0,3300.0,3200.0,3300.0,309100],["2015-11-27",3400.0,3400.0,3100.0,3100.0,366280],["2015-11-30",2900.0,3000.0,2900.0,2900.0,419900],["2015-12-01",2800.0,3000.0,2800.0,2800.0,173810],["2015-12-02",2800.0,2900.0,2800.0,2900.0,119980],["2015-12-03",2900.0,3100.0,2900.0,3000.0,327180],["2015-12-04",3000.0,3100.0,2900.0,3100.0,283190],["2015-12-07",3200.0,3300.0,3100.0,3100.0,460230],["2015-12-08",3100.0,3200.0,3000.0,3200.0,155190],["2015-12-09",3200.0,3200.0,3000.0,3000.0,393090],["2015-12-10",3000.0,3100.0,2900.0,2900.0,194580],["2015-12-11",2800.0,3000.0,2800.0,2900.0,73480],["2015-12-14",2800.0,2900.0,2800.0,2800.0,212160],["2015-12-15",2800.0,2900.0,2800.0,2900.0,116550],["2015-12-16",3000.0,3000.0,2900.0,2900.0,39740],["2015-12-17",2900.0,3000.0,2800.0,2900.0,115350],["2015-12-18",2800.0,2900.0,2800.0,2800.0,86560],["2015-12-21",2900.0,2900.0,2800.0,2800.0,52720],["2015-12-22",2900.0,2900.0,2800.0,2900.0,38960],["2015-12-23",2900.0,2900.0,2800.0,2800.0,96880],["2015-12-24",2900.0,2900.0,2800.0,2800.0,73580],["2015-12-25",2900.0,2900.0,2700.0,2900.0,43030],["2015-12-28",2800.0,2800.0,2700.0,2700.0,100630],["2015-12-29",2700.0,2800.0,2600.0,2700.0,232900],["2015-12-30",2700.0,2800.0,2700.0,2700.0,107660],["2015-12-31",2800.0,2800.0,2600.0,2700.0,66090],["2016-01-04",2700.0,2800.0,2600.0,2700.0,105570],["2016-01-05",2700.0,2700.0,2600.0,2700.0,23020],["2016-01-06",2700.0,2800.0,2700.0,2800.0,349670],["2016-01-07",2800.0,2800.0,2700.0,2700.0,150350],["2016-01-08",2700.0,2700.0,2600.0,2600.0,464060],["2016-01-11",2500.0,2600.0,2500.0,2600.0,215730],["2016-01-12",2500.0,2700.0,2500.0,2600.0,33560],["2016-01-13",2600.0,2600.0,2500.0,2500.0,55340],["2016-01-14",2500.0,2600.0,2400.0,2500.0,166080],["2016-01-15",2600.0,2600.0,2400.0,2500.0,65070],["2016-01-18",2500.0,2500.0,2400.0,2500.0,85160],["2016-01-19",2400.0,2500.0,2400.0,2400.0,72760],["2016-01-20",2400.0,2500.0,2400.0,2500.0,47520],["2016-01-21",2500.0,2500.0,2400.0,2400.0,71200],["2016-01-22",2500.0,2500.0,2300.0,2300.0,119980],["2016-01-25",2300.0,2400.0,2300.0,2400.0,108290],["2016-01-26",2300.0,2400.0,2300.0,2300.0,116320],["2016-01-27",2300.0,2400.0,2300.0,2300.0,76360],["2016-01-28",2400.0,2400.0,2300.0,2400.0,38310],["2016-01-29",2300.0,2500.0,2300.0,2400.0,77070],["2016-02-01",2400.0,2500.0,2300.0,2400.0,80480],["2016-02-02",2400.0,2500.0,2400.0,2400.0,56590],["2016-02-03",2400.0,2400.0,2300.0,2400.0,43570],["2016-02-04",2400.0,2400.0,2400.0,2400.0,32050],["2016-02-05",2300.0,2400.0,2300.0,2400.0,33970],["2016-02-15",2300.0,2400.0,2300.0,2300.0,155480],["2016-02-16",2300.0,2400.0,2300.0,2400.0,138120],["2016-02-17",2400.0,2400.0,2300.0,2300.0,62020],["2016-02-18",2300.0,2400.0,2300.0,2400.0,121290],["2016-02-19",2300.0,2400.0,2300.0,2400.0,92200],["2016-02-22",2400.0,2400.0,2300.0,2300.0,191650],["2016-02-23",2300.0,2400.0,2200.0,2400.0,100160],["2016-02-24",2300.0,2400.0,2300.0,2400.0,253540],["2016-02-25",2400.0,2400.0,2300.0,2300.0,119230],["2016-02-26",2400.0,2400.0,2200.0,2300.0,267190],["2016-02-29",2300.0,2400.0,2200.0,2300.0,89310],["2016-03-01",2300.0,2400.0,2200.0,2300.0,158840],["2016-03-02",2300.0,2400.0,2300.0,2400.0,284680],["2016-03-03",2500.0,2500.0,2500.0,2500.0,20420],["2016-03-04",2600.0,2600.0,2600.0,2600.0,148260],["2016-03-07",2700.0,2700.0,2500.0,2600.0,766900],["2016-03-08",2600.0,2600.0,2500.0,2500.0,192740],["2016-03-09",2500.0,2600.0,2500.0,2600.0,233350],["2016-03-10",2500.0,2600.0,2500.0,2500.0,301940],["2016-03-11",2400.0,2600.0,2400.0,2400.0,913820],["2016-03-14",2400.0,2500.0,2400.0,2400.0,53220],["2016-03-15",2500.0,2500.0,2300.0,2300.0,150250],["2016-03-16",2300.0,2400.0,2300.0,2300.0,370050],["2016-03-17",2300.0,2400.0,2300.0,2400.0,254250],["2016-03-18",2400.0,2500.0,2400.0,2500.0,306980],["2016-03-21",2500.0,2500.0,2400.0,2400.0,164850],["2016-03-22",2300.0,2400.0,2300.0,2400.0,57920],["2016-03-23",2400.0,2500.0,2300.0,2400.0,393020],["2016-03-24",2400.0,2400.0,2300.0,2300.0,130170],["2016-03-25",2400.0,2400.0,2300.0,2400.0,108580],["2016-03-28",2400.0,2400.0,2300.0,2300.0,89910],["2016-03-29",2400.0,2400.0,2200.0,2300.0,144010],["2016-03-30",2300.0,2400.0,2300.0,2300.0,47170],["2016-03-31",2300.0,2400.0,2200.0,2200.0,117570],["2016-04-01",2200.0,2300.0,2200.0,2200.0,332010],["2016-04-04",2100.0,2200.0,2100.0,2100.0,610290],["2016-04-05",2100.0,2100.0,2000.0,2100.0,190890],["2016-04-06",2100.0,2200.0,2000.0,2100.0,96310],["2016-04-07",2100.0,2100.0,2100.0,2100.0,0],["2016-04-08",2100.0,2100.0,2100.0,2100.0,0],["2016-04-11",2100.0,2100.0,2100.0,2100.0,0],["2016-04-12",2100.0,2100.0,2100.0,2100.0,0],["2016-04-13",2100.0,2100.0,2100.0,2100.0,0],["2016-04-14",2100.0,2100.0,2100.0,2100.0,0],["2016-04-15",2200.0,2200.0,2200.0,2200.0,130840],["2016-04-19",2300.0,2300.0,2300.0,2300.0,530290],["2016-04-20",2400.0,2400.0,2400.0,2400.0,220600],["2016-04-21",2500.0,2500.0,2500.0,2500.0,34170],["2016-04-22",2600.0,2600.0,2600.0,2600.0,35350],["2016-04-25",2700.0,2700.0,2700.0,2700.0,229120],["2016-04-26",2800.0,2800.0,2800.0,2800.0,115580],["2016-04-27",2900.0,2900.0,2900.0,2900.0,36910],["2016-04-28",2900.0,2900.0,2700.0,2700.0,1408360],["2016-04-29",2600.0,2700.0,2600.0,2600.0,449110],["2016-05-04",2600.0,2700.0,2600.0,2700.0,628110],["2016-05-05",2700.0,2700.0,2600.0,2600.0,191490],["2016-05-06",2600.0,2600.0,2500.0,2500.0,151550],["2016-05-09",2500.0,2500.0,2400.0,2400.0,362290],["2016-05-10",2400.0,2500.0,2400.0,2400.0,262920],["2016-05-11",2400.0,2500.0,2400.0,2500.0,312940],["2016-05-12",2500.0,2600.0,2500.0,2500.0,230240],["2016-05-13",2400.0,2500.0,2400.0,2400.0,91720],["2016-05-16",2400.0,2500.0,2300.0,2400.0,93290],["2016-05-17",2400.0,2400.0,2300.0,2400.0,91160],["2016-05-18",2400.0,2400.0,2300.0,2400.0,287050],["2016-05-19",2300.0,2400.0,2300.0,2400.0,443460],["2016-05-20",2300.0,2400.0,2300.0,2300.0,216660],["2016-05-23",2300.0,2400.0,2300.0,2400.0,268570],["2016-05-24",2300.0,2400.0,2300.0,2400.0,413270],["2016-05-25",2400.0,2400.0,2300.0,2300.0,165650],["2016-05-26",2300.0,2400.0,2300.0,2300.0,173580],["2016-05-27",2300.0,2400.0,2300.0,2300.0,274680],["2016-05-30",2400.0,2400.0,2300.0,2400.0,246910],["2016-05-31",2400.0,2500.0,2300.0,2300.0,235500],["2016-06-01",2400.0,2400.0,2400.0,2400.0,592240],["2016-06-02",2500.0,2500.0,2400.0,2500.0,1116450],["2016-06-03",2600.0,2600.0,2600.0,2600.0,225400],["2016-06-06",2700.0,2700.0,2600.0,2700.0,941030],["2016-06-07",2600.0,2600.0,2600.0,2600.0,282840],["2016-06-08",2500.0,2600.0,2500.0,2500.0,805840],["2016-06-09",2500.0,2500.0,2400.0,2400.0,654560],["2016-06-10",2400.0,2500.0,2400.0,2500.0,532340],["2016-06-13",2500.0,2500.0,2400.0,2400.0,411400],["2016-06-14",2300.0,2400.0,2300.0,2400.0,404820],["2016-06-15",2400.0,2400.0,2300.0,2300.0,1098130],["2016-06-16",2300.0,2400.0,2300.0,2300.0,249820],["2016-06-17",2300.0,2300.0,2200.0,2200.0,354000],["2016-06-20",2300.0,2300.0,2200.0,2300.0,503110],["2016-06-21",2300.0,2400.0,2200.0,2300.0,258760],["2016-06-22",2300.0,2300.0,2200.0,2300.0,67570],["2016-06-23",2300.0,2400.0,2200.0,2400.0,299680],["2016-06-24",2300.0,2400.0,2300.0,2300.0,398700],["2016-06-27",2200.0,2300.0,2200.0,2200.0,344080],["2016-06-28",2200.0,2200.0,2100.0,2100.0,558840],["2016-06-29",2200.0,2200.0,2100.0,2200.0,248790],["2016-06-30",2200.0,2200.0,2100.0,2100.0,518750],["2016-07-01",2100.0,2200.0,2000.0,2100.0,304930],["2016-07-04",2100.0,2200.0,2000.0,2100.0,353780],["2016-07-05",2100.0,2200.0,2100.0,2100.0,243050],["2016-07-06",2100.0,2100.0,2000.0,2100.0,137190],["2016-07-07",2100.0,2100.0,2000.0,2100.0,167620],["2016-07-08",2100.0,2200.0,2000.0,2100.0,342030],["2016-07-11",2100.0,2200.0,2000.0,2100.0,214720],["2016-07-12",2000.0,2100.0,2000.0,2000.0,549640],["2016-07-13",2100.0,2100.0,2000.0,2100.0,473430],["2016-07-14",2100.0,2100.0,2000.0,2000.0,1017800],["2016-07-15",2100.0,2100.0,1900.0,2100.0,1157860],["2016-07-18",2000.0,2100.0,2000.0,2000.0,354730],["2016-07-19",2000.0,2100.0,1900.0,2000.0,179420],["2016-07-20",1900.0,2000.0,1900.0,2000.0,105530],["2016-07-21",1900.0,2000.0,1900.0,2000.0,35800],["2016-07-22",2000.0,2000.0,1900.0,1900.0,374950],["2016-07-25",1900.0,1900.0,1800.0,1800.0,214600],["2016-07-26",1800.0,1800.0,1700.0,1700.0,697950],["2016-07-27",1700.0,1800.0,1600.0,1800.0,772580],["2016-07-28",1900.0,1900.0,1700.0,1800.0,172890],["2016-07-29",1800.0,1900.0,1700.0,1900.0,201500],["2016-08-01",1900.0,1900.0,1800.0,1800.0,581100],["2016-08-02",1700.0,1800.0,1700.0,1700.0,234050],["2016-08-03",1700.0,1800.0,1700.0,1800.0,425550],["2016-08-04",1800.0,1900.0,1700.0,1700.0,480100],["2016-08-05",1700.0,1800.0,1700.0,1800.0,192110],["2016-08-08",1800.0,1800.0,1700.0,1800.0,27710],["2016-08-09",1800.0,1800.0,1700.0,1800.0,89690],["2016-08-10",1800.0,1800.0,1700.0,1700.0,144670],["2016-08-11",1800.0,1800.0,1700.0,1800.0,192830],["2016-08-12",1800.0,1900.0,1800.0,1900.0,98000],["2016-08-15",1900.0,1900.0,1800.0,1800.0,121250],["2016-08-16",1800.0,1900.0,1700.0,1800.0,94890],["2016-08-17",1700.0,1900.0,1700.0,1800.0,47040],["2016-08-18",1800.0,1900.0,1700.0,1800.0,65670],["2016-08-19",1900.0,1900.0,1700.0,1900.0,130140],["2016-08-22",1800.0,1900.0,1800.0,1900.0,66090],["2016-08-23",1900.0,1900.0,1800.0,1900.0,68840],["2016-08-24",1900.0,2000.0,1800.0,2000.0,462260],["2016-08-25",2000.0,2100.0,1900.0,2000.0,205170],["2016-08-26",2000.0,2100.0,1900.0,2000.0,84470],["2016-08-29",2000.0,2100.0,1900.0,2100.0,65980],["2016-08-30",2000.0,2100.0,2000.0,2000.0,164700],["2016-08-31",1900.0,2000.0,1900.0,2000.0,38410],["2016-09-01",2000.0,2000.0,1900.0,2000.0,33340],["2016-09-05",2000.0,2000.0,1900.0,2000.0,55320],["2016-09-06",2000.0,2000.0,1900.0,2000.0,76050],["2016-09-07",1900.0,2100.0,1900.0,2000.0,240670],["2016-09-08",1900.0,2100.0,1900.0,2100.0,310780],["2016-09-09",2200.0,2200.0,2200.0,2200.0,87060],["2016-09-12",2350.0,2350.0,2200.0,2230.0,656270],["2016-09-13",2230.0,2240.0,2110.0,2230.0,255420],["2016-09-14",2230.0,2230.0,2120.0,2170.0,176540],["2016-09-15",2110.0,2180.0,2060.0,2060.0,170830],["2016-09-16",2110.0,2110.0,2030.0,2110.0,26240],["2016-09-19",2100.0,2110.0,2050.0,2110.0,126110],["2016-09-20",2100.0,2100.0,2040.0,2040.0,179580],["2016-09-21",2040.0,2050.0,2010.0,2010.0,162910],["2016-09-22",2050.0,2050.0,2000.0,2050.0,184140],["2016-09-23",2070.0,2100.0,2010.0,2010.0,66980],["2016-09-26",2060.0,2060.0,1930.0,1930.0,44650],["2016-09-27",2000.0,2030.0,1960.0,1960.0,98920],["2016-09-28",1930.0,2000.0,1930.0,1960.0,41610],["2016-09-29",1970.0,1970.0,1920.0,1960.0,35200],["2016-09-30",1980.0,2000.0,1950.0,1990.0,25310],["2016-10-03",1980.0,1980.0,1900.0,1980.0,95440],["2016-10-04",1910.0,1950.0,1850.0,1950.0,46500],["2016-10-05",1960.0,1960.0,1880.0,1950.0,15780],["2016-10-06",1950.0,1950.0,1870.0,1900.0,32350],["2016-10-07",1930.0,1950.0,1800.0,1900.0,30620],["2016-10-10",1930.0,1930.0,1900.0,1930.0,120120],["2016-10-11",1940.0,1940.0,1850.0,1910.0,20190],["2016-10-12",1910.0,2040.0,1910.0,2000.0,171230],["2016-10-13",1980.0,1990.0,1940.0,1960.0,76130],["2016-10-14",1950.0,1990.0,1950.0,1970.0,56890],["2016-10-17",1980.0,1990.0,1900.0,1960.0,142330],["2016-10-18",1900.0,1960.0,1900.0,1960.0,26500],["2016-10-19",1930.0,1950.0,1880.0,1930.0,47680],["2016-10-20",1900.0,1950.0,1870.0,1950.0,261170],["2016-10-21",1900.0,1930.0,1900.0,1930.0,35650],["2016-10-24",1900.0,1930.0,1860.0,1920.0,50450],["2016-10-25",1920.0,1920.0,1870.0,1920.0,202450],["2016-10-26",1930.0,1930.0,1890.0,1920.0,318180],["2016-10-27",2040.0,2040.0,1950.0,1960.0,276650],["2016-10-28",2030.0,2030.0,1910.0,1970.0,64630],["2016-10-31",2000.0,2000.0,1890.0,1890.0,143750],["2016-11-01",1920.0,1920.0,1810.0,1890.0,105930],["2016-11-02",1850.0,1890.0,1820.0,1830.0,8050],["2016-11-03",1840.0,1840.0,1790.0,1830.0,104060],["2016-11-04",1830.0,1840.0,1810.0,1820.0,47720],["2016-11-07",1870.0,1870.0,1830.0,1850.0,5110],["2016-11-08",1850.0,1850.0,1830.0,1850.0,14440],["2016-11-09",1820.0,1860.0,1800.0,1800.0,59210],["2016-11-10",1890.0,1890.0,1810.0,1850.0,98670],["2016-11-11",1850.0,1850.0,1810.0,1850.0,150440],["2016-11-14",1890.0,1890.0,1820.0,1850.0,12680],["2016-11-15",1850.0,1930.0,1820.0,1860.0,127920],["2016-11-16",1860.0,1860.0,1840.0,1860.0,60650],["2016-11-17",1880.0,1890.0,1840.0,1860.0,37350],["2016-11-18",1830.0,1850.0,1820.0,1850.0,41420],["2016-11-21",1820.0,1850.0,1810.0,1850.0,50820],["2016-11-22",1810.0,1850.0,1810.0,1850.0,38300],["2016-11-23",1870.0,1880.0,1810.0,1840.0,72550],["2016-11-24",1820.0,1830.0,1800.0,1810.0,190930],["2016-11-25",1830.0,1830.0,1790.0,1800.0,61370],["2016-11-28",1840.0,1840.0,1800.0,1800.0,138460],["2016-11-29",1800.0,1800.0,1780.0,1780.0,37300],["2016-11-30",1780.0,1800.0,1770.0,1800.0,168260],["2016-12-01",1790.0,1810.0,1780.0,1810.0,73190],["2016-12-02",1800.0,1800.0,1760.0,1770.0,43690],["2016-12-05",1780.0,1790.0,1770.0,1770.0,32190],["2016-12-06",1790.0,1790.0,1710.0,1770.0,154480],["2016-12-07",1770.0,1770.0,1750.0,1770.0,113690],["2016-12-08",1760.0,1760.0,1730.0,1750.0,81870],["2016-12-09",1740.0,1740.0,1720.0,1720.0,60780],["2016-12-12",1750.0,1750.0,1720.0,1730.0,41280],["2016-12-13",1820.0,1820.0,1730.0,1770.0,18600],["2016-12-14",1770.0,1790.0,1730.0,1740.0,25740],["2016-12-15",1760.0,1760.0,1730.0,1740.0,22350],["2016-12-16",1770.0,1770.0,1740.0,1750.0,41660],["2016-12-19",1750.0,1750.0,1750.0,1750.0,42470],["2016-12-20",1750.0,1760.0,1740.0,1760.0,38730],["2016-12-21",1750.0,1800.0,1750.0,1800.0,120880],["2016-12-22",1750.0,1800.0,1740.0,1740.0,73400],["2016-12-23",1740.0,1770.0,1720.0,1770.0,20120],["2016-12-26",1760.0,1760.0,1700.0,1750.0,21050],["2016-12-27",1730.0,1740.0,1670.0,1740.0,54130],["2016-12-28",1700.0,1730.0,1700.0,1730.0,26300],["2016-12-29",1710.0,1730.0,1700.0,1710.0,76240],["2016-12-30",1710.0,1710.0,1690.0,1690.0,1050],["2017-01-03",1700.0,1700.0,1680.0,1680.0,70830],["2017-01-04",1690.0,1700.0,1630.0,1680.0,46190],["2017-01-05",1650.0,1670.0,1640.0,1650.0,37200],["2017-01-06",1640.0,1650.0,1620.0,1620.0,35120],["2017-01-09",1610.0,1680.0,1590.0,1660.0,70380],["2017-01-10",1600.0,1690.0,1600.0,1660.0,36780],["2017-01-11",1750.0,1750.0,1660.0,1680.0,18090],["2017-01-12",1660.0,1690.0,1580.0,1670.0,23470],["2017-01-13",1600.0,1660.0,1600.0,1620.0,30760],["2017-01-16",1610.0,1680.0,1610.0,1640.0,35560],["2017-01-17",1640.0,1670.0,1630.0,1640.0,9720],["2017-01-18",1640.0,1650.0,1600.0,1640.0,42520],["2017-01-19",1690.0,1750.0,1690.0,1750.0,121320],["2017-01-20",1870.0,1870.0,1870.0,1870.0,44030],["2017-01-23",2000.0,2000.0,2000.0,2000.0,70360],["2017-01-24",2140.0,2140.0,1960.0,2030.0,1133880],["2017-01-25",2030.0,2050.0,1960.0,2030.0,229230],["2017-02-02",2040.0,2040.0,1990.0,2000.0,107350],["2017-02-03",1900.0,1980.0,1880.0,1930.0,227600],["2017-02-06",1900.0,2000.0,1860.0,2000.0,156700],["2017-02-07",1930.0,2000.0,1900.0,1990.0,608790],["2017-02-08",2000.0,2000.0,1960.0,1960.0,97720],["2017-02-09",1960.0,1960.0,1930.0,1960.0,203000],["2017-02-10",1930.0,1960.0,1900.0,1900.0,164170],["2017-02-13",1900.0,2020.0,1900.0,1970.0,218890],["2017-02-14",1970.0,1970.0,1930.0,1940.0,283830],["2017-02-15",1940.0,1960.0,1930.0,1940.0,154480],["2017-02-16",1960.0,2070.0,1930.0,2070.0,633940],["2017-02-17",2200.0,2200.0,2070.0,2170.0,933660],["2017-02-20",2170.0,2170.0,2070.0,2110.0,366040],["2017-02-21",2110.0,2250.0,2100.0,2250.0,642340],["2017-02-22",2300.0,2330.0,2260.0,2300.0,399890],["2017-02-23",2300.0,2300.0,2150.0,2210.0,458170],["2017-02-24",2200.0,2200.0,2100.0,2180.0,458290],["2017-02-27",2160.0,2160.0,2090.0,2140.0,199830],["2017-02-28",2130.0,2210.0,2130.0,2150.0,195320],["2017-03-01",2130.0,2170.0,2100.0,2150.0,162820],["2017-03-02",2140.0,2170.0,2110.0,2130.0,180240],["2017-03-03",2170.0,2170.0,2100.0,2130.0,41180],["2017-03-06",2150.0,2150.0,2050.0,2050.0,216870],["2017-03-07",2040.0,2140.0,2040.0,2050.0,165880],["2017-03-08",2060.0,2190.0,2050.0,2120.0,218610],["2017-03-09",2170.0,2190.0,2120.0,2150.0,88740],["2017-03-10",2120.0,2150.0,2100.0,2100.0,49520],["2017-03-13",2090.0,2120.0,2060.0,2120.0,58640],["2017-03-14",2130.0,2130.0,2050.0,2090.0,106380],["2017-03-15",2100.0,2100.0,2020.0,2030.0,76520],["2017-03-16",2030.0,2140.0,2030.0,2050.0,100980],["2017-03-17",2060.0,2100.0,2050.0,2060.0,104800],["2017-03-20",2140.0,2140.0,2060.0,2060.0,105610],["2017-03-21",2090.0,2090.0,2000.0,2000.0,172390],["2017-03-22",2040.0,2050.0,1980.0,2000.0,159260],["2017-03-23",2040.0,2040.0,1990.0,2000.0,27650],["2017-03-24",2000.0,2050.0,1980.0,2030.0,83190],["2017-03-27",2030.0,2060.0,1990.0,2000.0,66280],["2017-03-28",2020.0,2080.0,2000.0,2060.0,53200],["2017-03-29",2060.0,2090.0,2040.0,2070.0,23060],["2017-03-30",2070.0,2210.0,2060.0,2110.0,255010],["2017-03-31",2150.0,2150.0,2080.0,2120.0,131710],["2017-04-03",2100.0,2150.0,2010.0,2020.0,282810],["2017-04-04",2020.0,2100.0,2020.0,2030.0,59470],["2017-04-05",2080.0,2080.0,2000.0,2030.0,71400],["2017-04-07",2030.0,2050.0,2000.0,2030.0,49000],["2017-04-10",2020.0,2050.0,2000.0,2050.0,89410],["2017-04-11",2020.0,2070.0,2000.0,2050.0,40580],["2017-04-12",2000.0,2050.0,1950.0,2030.0,88550],["2017-04-13",2010.0,2030.0,1960.0,1990.0,42120],["2017-04-14",1950.0,1990.0,1930.0,1990.0,116860],["2017-04-17",1980.0,1990.0,1920.0,1940.0,225210],["2017-04-18",1910.0,1940.0,1880.0,1940.0,399160],["2017-04-19",1900.0,1930.0,1900.0,1930.0,176110],["2017-04-20",1910.0,1940.0,1910.0,1940.0,81500],["2017-04-21",1950.0,1950.0,1930.0,1940.0,9880],["2017-04-24",1950.0,1990.0,1890.0,1910.0,58540],["2017-04-25",1940.0,1960.0,1910.0,1910.0,32720],["2017-04-26",1940.0,1960.0,1900.0,1920.0,110510],["2017-04-27",1920.0,1930.0,1910.0,1920.0,137660],["2017-04-28",1910.0,1980.0,1910.0,1930.0,77700],["2017-05-03",1970.0,2060.0,1970.0,2060.0,481860],["2017-05-04",2100.0,2180.0,2100.0,2120.0,395560],["2017-05-05",2120.0,2150.0,2080.0,2080.0,160300],["2017-05-08",2180.0,2220.0,2150.0,2220.0,589970],["2017-05-09",2370.0,2370.0,2360.0,2370.0,532720],["2017-05-10",2520.0,2520.0,2260.0,2260.0,1233050],["2017-05-11",2270.0,2410.0,2260.0,2410.0,699150],["2017-05-12",2570.0,2570.0,2570.0,2570.0,666180],["2017-05-15",2740.0,2740.0,2740.0,2740.0,114200],["2017-05-16",2930.0,2930.0,2720.0,2930.0,3979290],["2017-05-17",2990.0,3130.0,2950.0,3130.0,2020820],["2017-05-18",3340.0,3340.0,3340.0,3340.0,269090],["2017-05-19",3570.0,3570.0,3570.0,3570.0,164280],["2017-05-22",3810.0,3810.0,3810.0,3810.0,198810],["2017-05-23",4070.0,4070.0,4070.0,4070.0,274710],["2017-05-24",4350.0,4350.0,4350.0,4350.0,199300],["2017-05-25",4650.0,4650.0,4650.0,4650.0,52930],["2017-05-26",4970.0,4970.0,4970.0,4970.0,77300],["2017-05-29",5310.0,5310.0,4630.0,4630.0,4540530],["2017-05-30",4310.0,4310.0,4310.0,4310.0,274120],["2017-05-31",4010.0,4010.0,4010.0,4010.0,86820],["2017-06-01",3730.0,3730.0,3730.0,3730.0,29500],["2017-06-02",3470.0,3980.0,3470.0,3470.0,5108730],["2017-06-05",3710.0,3710.0,3710.0,3710.0,244030],["2017-06-06",3960.0,3960.0,3460.0,3880.0,2207140],["2017-06-07",3650.0,3760.0,3610.0,3700.0,2430800],["2017-06-08",3610.0,3850.0,3610.0,3630.0,444050],["2017-06-09",3500.0,3580.0,3380.0,3390.0,1963650],["2017-06-12",3200.0,3350.0,3180.0,3180.0,966450],["2017-06-13",3170.0,3400.0,2960.0,3400.0,2032130],["2017-06-14",3600.0,3630.0,3550.0,3620.0,2088940],["2017-06-15",3430.0,3850.0,3430.0,3630.0,711940],["2017-06-16",3550.0,3790.0,3470.0,3740.0,940990],["2017-06-19",4000.0,4000.0,3880.0,3950.0,1534670],["2017-06-20",3970.0,4220.0,3970.0,4220.0,1591340],["2017-06-21",4220.0,4510.0,4160.0,4500.0,1433170],["2017-06-22",4500.0,4600.0,4190.0,4190.0,1341110],["2017-06-23",3970.0,4200.0,3900.0,3980.0,1734150],["2017-06-26",3980.0,4250.0,3970.0,4240.0,1048220],["2017-06-27",4200.0,4350.0,3950.0,3950.0,979850],["2017-06-28",3910.0,4040.0,3910.0,3990.0,864430],["2017-06-29",3990.0,4150.0,3960.0,4020.0,826450],["2017-06-30",3980.0,4030.0,3960.0,3990.0,411350],["2017-07-03",4000.0,4230.0,3900.0,4110.0,885520],["2017-07-04",4200.0,4230.0,4010.0,4150.0,746610],["2017-07-05",4200.0,4400.0,4150.0,4380.0,1719080],["2017-07-06",4390.0,4480.0,4320.0,4380.0,608720],["2017-07-07",4400.0,4400.0,4200.0,4200.0,812300],["2017-07-10",4200.0,4290.0,3950.0,3950.0,695540],["2017-07-11",4140.0,4220.0,3950.0,4200.0,1389100],["2017-07-12",4050.0,4250.0,4050.0,4200.0,353400],["2017-07-13",4230.0,4230.0,4110.0,4180.0,377460],["2017-07-14",4100.0,4170.0,4070.0,4100.0,483200],["2017-07-17",4100.0,4170.0,4070.0,4100.0,375900],["2017-07-18",4100.0,4380.0,4060.0,4380.0,1417330],["2017-07-19",4490.0,4680.0,4480.0,4670.0,1727050],["2017-07-20",4660.0,4690.0,4400.0,4450.0,424170],["2017-07-21",4430.0,4700.0,4200.0,4340.0,552680],["2017-07-24",4340.0,4630.0,4330.0,4460.0,1310890],["2017-07-25",4550.0,4580.0,4500.0,4520.0,1026450],["2017-07-26",4520.0,4590.0,4400.0,4580.0,735430],["2017-07-27",4580.0,4590.0,4480.0,4480.0,445570],["2017-07-28",4530.0,4530.0,4320.0,4390.0,605380],["2017-07-31",4320.0,4370.0,4090.0,4110.0,1062680],["2017-08-01",3830.0,3830.0,3830.0,3830.0,583310],["2017-08-02",3570.0,3570.0,3570.0,3570.0,357720],["2017-08-03",3330.0,3800.0,3330.0,3500.0,2737040],["2017-08-04",3500.0,3630.0,3500.0,3550.0,701700],["2017-08-07",3610.0,3790.0,3470.0,3790.0,1180020],["2017-08-08",3800.0,4050.0,3800.0,4050.0,978380],["2017-08-09",4200.0,4300.0,3780.0,3850.0,717450],["2017-08-10",3670.0,3900.0,3670.0,3740.0,508960],["2017-08-11",3740.0,3890.0,3700.0,3760.0,296900],["2017-08-14",3760.0,3860.0,3720.0,3790.0,188820],["2017-08-15",3780.0,3800.0,3660.0,3690.0,340830],["2017-08-16",3690.0,3690.0,3440.0,3440.0,509320],["2017-08-17",3210.0,3670.0,3210.0,3520.0,770030],["2017-08-18",3560.0,3560.0,3300.0,3470.0,92620],["2017-08-21",3470.0,3470.0,3360.0,3410.0,185150],["2017-08-22",3410.0,3560.0,3410.0,3470.0,406680],["2017-08-23",3490.0,3490.0,3300.0,3430.0,236060],["2017-08-24",3400.0,3460.0,3320.0,3380.0,293370],["2017-08-25",3350.0,3370.0,3270.0,3330.0,339380],["2017-08-28",3350.0,3350.0,3270.0,3290.0,396160],["2017-08-29",3290.0,3420.0,3240.0,3330.0,235870],["2017-08-30",3400.0,3400.0,3270.0,3400.0,365920],["2017-08-31",3400.0,3400.0,3320.0,3380.0,293100],["2017-09-01",3390.0,3390.0,3290.0,3370.0,118450],["2017-09-05",3370.0,3410.0,3300.0,3410.0,303390],["2017-09-06",3450.0,3450.0,3350.0,3350.0,175100],["2017-09-07",3350.0,3460.0,3350.0,3400.0,411230],["2017-09-08",3450.0,3500.0,3410.0,3490.0,142310],["2017-09-11",3490.0,3730.0,3470.0,3730.0,852140],["2017-09-12",3760.0,3980.0,3600.0,3800.0,543800],["2017-09-13",3700.0,3800.0,3590.0,3600.0,270770],["2017-09-14",3570.0,3700.0,3520.0,3690.0,117720],["2017-09-15",3690.0,3710.0,3460.0,3640.0,162000],["2017-09-18",3590.0,3640.0,3480.0,3510.0,281930],["2017-09-19",3510.0,3520.0,3430.0,3460.0,325240],["2017-09-20",3480.0,3480.0,3360.0,3400.0,490550],["2017-09-21",3450.0,3600.0,3360.0,3540.0,124770],["2017-09-22",3540.0,3560.0,3470.0,3520.0,95340],["2017-09-25",3550.0,3550.0,3410.0,3470.0,88110],["2017-09-26",3400.0,3480.0,3370.0,3400.0,195720],["2017-09-27",3450.0,3450.0,3350.0,3400.0,125660],["2017-09-28",3400.0,3410.0,3350.0,3400.0,236800],["2017-09-29",3360.0,3410.0,3360.0,3400.0,33450],["2017-10-02",3430.0,3430.0,3340.0,3340.0,108240],["2017-10-03",3340.0,3340.0,3110.0,3150.0,344650],["2017-10-04",3200.0,3350.0,3200.0,3350.0,161830],["2017-10-05",3350.0,3350.0,3250.0,3250.0,89530],["2017-10-06",3200.0,3310.0,3200.0,3230.0,126660],["2017-10-09",3300.0,3300.0,3200.0,3200.0,62460],["2017-10-10",3200.0,3220.0,3130.0,3130.0,40070],["2017-10-11",3130.0,3160.0,3000.0,3040.0,338380],["2017-10-12",3020.0,3180.0,2980.0,3150.0,267050],["2017-10-13",3250.0,3250.0,3010.0,3100.0,43940],["2017-10-16",3190.0,3190.0,3080.0,3080.0,73140],["2017-10-17",3020.0,3190.0,3020.0,3180.0,190910],["2017-10-18",3120.0,3130.0,3050.0,3120.0,175230],["2017-10-19",3070.0,3120.0,3020.0,3060.0,39640],["2017-10-20",3100.0,3110.0,3050.0,3080.0,80840],["2017-10-23",3080.0,3110.0,3000.0,3000.0,169630],["2017-10-24",3000.0,3030.0,3000.0,3030.0,264840],["2017-10-25",3000.0,3040.0,2960.0,3030.0,140210],["2017-10-26",3000.0,3010.0,2900.0,2990.0,26770],["2017-10-27",2920.0,2950.0,2790.0,2820.0,334730],["2017-10-30",2820.0,3010.0,2820.0,3010.0,147670],["2017-10-31",3050.0,3090.0,2800.0,3000.0,156070],["2017-11-01",2850.0,3100.0,2840.0,2990.0,42830],["2017-11-02",2810.0,2890.0,2790.0,2790.0,198350],["2017-11-03",2790.0,2800.0,2650.0,2800.0,125150],["2017-11-06",2680.0,2920.0,2680.0,2900.0,32000],["2017-11-07",2960.0,2960.0,2780.0,2800.0,31990],["2017-11-08",2900.0,2900.0,2790.0,2850.0,86140],["2017-11-09",2850.0,2910.0,2850.0,2850.0,101210],["2017-11-10",2850.0,3040.0,2850.0,3040.0,247320],["2017-11-13",3050.0,3050.0,3000.0,3000.0,68630],["2017-11-14",2990.0,3000.0,2900.0,2960.0,55610],["2017-11-15",2900.0,2960.0,2870.0,2880.0,81840],["2017-11-16",2950.0,2950.0,2790.0,2840.0,120620],["2017-11-17",2850.0,2940.0,2830.0,2840.0,102420],["2017-11-20",2900.0,2990.0,2870.0,2920.0,30480],["2017-11-21",2950.0,3060.0,2880.0,2880.0,54140],["2017-11-22",2900.0,2970.0,2870.0,2880.0,72030],["2017-11-23",2880.0,2940.0,2850.0,2850.0,58240],["2017-11-24",2820.0,2900.0,2740.0,2850.0,123960],["2017-11-27",2810.0,2990.0,2810.0,2960.0,112110],["2017-11-28",3000.0,3000.0,2860.0,2900.0,38220],["2017-11-29",2900.0,2920.0,2850.0,2860.0,77380],["2017-11-30",2850.0,2900.0,2830.0,2870.0,26940],["2017-12-01",2840.0,2920.0,2830.0,2890.0,23920],["2017-12-04",2840.0,2960.0,2820.0,2820.0,194610],["2017-12-05",2890.0,2890.0,2750.0,2850.0,153050],["2017-12-06",2800.0,2850.0,2730.0,2820.0,178520],["2017-12-07",2850.0,2850.0,2760.0,2820.0,33390],["2017-12-08",2800.0,2820.0,2750.0,2800.0,84240],["2017-12-11",2730.0,2800.0,2610.0,2690.0,95250],["2017-12-12",2680.0,2700.0,2540.0,2670.0,112080],["2017-12-13",2670.0,2710.0,2580.0,2670.0,58050],["2017-12-14",2670.0,2850.0,2670.0,2850.0,156610],["2017-12-15",3040.0,3040.0,3040.0,3040.0,199140],["2017-12-18",3250.0,3250.0,3200.0,3250.0,423490],["2017-12-19",3470.0,3470.0,3280.0,3400.0,1305270],["2017-12-20",3320.0,3630.0,3300.0,3630.0,1045620],["2017-12-21",3550.0,3700.0,3500.0,3620.0,353510],["2017-12-22",3450.0,3870.0,3420.0,3420.0,1600160],["2017-12-25",3500.0,3600.0,3300.0,3350.0,584020],["2017-12-26",3350.0,3580.0,3340.0,3340.0,491060],["2017-12-27",3340.0,3550.0,3340.0,3390.0,176940],["2017-12-28",3500.0,3510.0,3400.0,3450.0,120250],["2017-12-29",3390.0,3500.0,3260.0,3400.0,211790],["2018-01-02",3450.0,3450.0,3350.0,3430.0,122130],["2018-01-03",3430.0,3430.0,3230.0,3300.0,330310],["2018-01-04",3300.0,3530.0,3210.0,3300.0,2034320],["2018-01-05",3530.0,3530.0,3530.0,3530.0,536280],["2018-01-08",3770.0,3770.0,3750.0,3770.0,626910],["2018-01-09",4030.0,4030.0,4000.0,4030.0,1184700],["2018-01-10",4300.0,4310.0,4030.0,4030.0,3416130],["2018-01-11",4030.0,4310.0,4000.0,4300.0,1500220],["2018-01-12",4480.0,4600.0,4000.0,4310.0,1963900],["2018-01-15",4300.0,4400.0,4110.0,4200.0,526240],["2018-01-16",4000.0,4200.0,3940.0,3940.0,710550],["2018-01-17",3940.0,4150.0,3940.0,4050.0,213860],["2018-01-18",4050.0,4200.0,4010.0,4160.0,246100],["2018-01-19",4250.0,4270.0,4060.0,4060.0,373370],["2018-01-22",4300.0,4340.0,4120.0,4300.0,745100],["2018-01-25",4320.0,4600.0,4320.0,4500.0,2004780],["2018-01-26",4790.0,4790.0,4400.0,4400.0,1259320],["2018-01-29",4600.0,4610.0,4100.0,4100.0,277580],["2018-01-30",4200.0,4250.0,4030.0,4030.0,109080],["2018-01-31",4000.0,4300.0,3850.0,3860.0,5348250],["2018-02-01",4090.0,4090.0,3800.0,3810.0,1110510],["2018-02-02",3760.0,3970.0,3550.0,3550.0,935880],["2018-02-05",3310.0,3560.0,3310.0,3310.0,442210],["2018-02-06",3080.0,3210.0,3080.0,3080.0,1549890],["2018-02-07",3070.0,3290.0,3000.0,3030.0,112020],["2018-02-08",3000.0,3170.0,2980.0,3170.0,83050],["2018-02-09",3230.0,3390.0,3020.0,3390.0,132310],["2018-02-12",3390.0,3500.0,3220.0,3500.0,52020],["2018-02-13",3500.0,3740.0,3400.0,3740.0,56200],["2018-02-21",3740.0,4000.0,3740.0,4000.0,734550],["2018-02-22",4000.0,4280.0,3800.0,3800.0,2089640],["2018-02-23",4040.0,4060.0,3820.0,3820.0,200960],["2018-02-26",4050.0,4080.0,3860.0,4080.0,458230],["2018-02-27",4300.0,4360.0,4300.0,4360.0,565240],["2018-02-28",4630.0,4660.0,4130.0,4130.0,956370],["2018-03-01",4150.0,4410.0,4130.0,4410.0,685300],["2018-03-02",4710.0,4710.0,4650.0,4710.0,1098410],["2018-03-05",5030.0,5030.0,5030.0,5030.0,1259750],["2018-03-06",5000.0,5100.0,4750.0,4850.0,627390],["2018-03-07",4850.0,5170.0,4710.0,4720.0,390810],["2018-03-08",4900.0,4900.0,4500.0,4530.0,188170],["2018-03-09",4830.0,4830.0,4300.0,4350.0,282400],["2018-03-12",4350.0,4450.0,4080.0,4080.0,273010],["2018-03-13",4020.0,4360.0,4020.0,4360.0,122050],["2018-03-14",4660.0,4660.0,4600.0,4660.0,333870],["2018-03-15",4980.0,4980.0,4660.0,4730.0,1640660],["2018-03-16",4730.0,5060.0,4730.0,5060.0,541660],["2018-03-19",5370.0,5410.0,5350.0,5410.0,531800],["2018-03-20",5750.0,5780.0,5750.0,5780.0,1972790],["2018-03-21",6180.0,6180.0,5780.0,6180.0,996900],["2018-03-22",6600.0,6610.0,6400.0,6610.0,813870],["2018-03-23",6610.0,7070.0,6610.0,7070.0,2274620],["2018-03-26",7400.0,7400.0,6580.0,6580.0,255500],["2018-03-27",6120.0,6500.0,6120.0,6120.0,484030],["2018-03-28",6120.0,6300.0,5700.0,5700.0,355110],["2018-03-29",5350.0,5600.0,5310.0,5310.0,1084170],["2018-03-30",4940.0,5300.0,4940.0,5110.0,233450],["2018-04-02",5110.0,5460.0,5110.0,5450.0,163080],["2018-04-03",5070.0,5100.0,5070.0,5070.0,259580],["2018-04-04",4720.0,5070.0,4720.0,4720.0,137410],["2018-04-05",4450.0,5000.0,4400.0,4480.0,190650],["2018-04-06",4480.0,4790.0,4480.0,4790.0,82640],["2018-04-09",4790.0,5120.0,4790.0,5120.0,128780],["2018-04-10",5470.0,5470.0,4780.0,4780.0,205040],["2018-04-11",5110.0,5110.0,4820.0,5000.0,59830],["2018-04-12",5000.0,5290.0,5000.0,5000.0,35870],["2018-04-13",5000.0,5250.0,4990.0,5100.0,41590],["2018-04-16",5200.0,5200.0,4810.0,4950.0,19800],["2018-04-17",5000.0,5000.0,4820.0,4900.0,22030],["2018-04-18",4610.0,4890.0,4560.0,4710.0,50630],["2018-04-19",4390.0,4960.0,4390.0,4860.0,31050],["2018-04-20",5100.0,5100.0,4700.0,4990.0,4240],["2018-04-23",4910.0,4910.0,4660.0,4660.0,40260],["2018-04-24",4500.0,4900.0,4340.0,4340.0,30360],["2018-04-26",4440.0,4640.0,4050.0,4540.0,13650],["2018-04-27",4500.0,4500.0,4230.0,4230.0,130730],["2018-05-02",4510.0,4510.0,3940.0,4070.0,20660],["2018-05-03",4350.0,4350.0,4070.0,4110.0,9050],["2018-05-04",4280.0,4280.0,4250.0,4270.0,9300],["2018-05-07",4190.0,4560.0,4160.0,4300.0,18560],["2018-05-08",4510.0,4540.0,4300.0,4500.0,4790],["2018-05-09",4590.0,4590.0,4300.0,4300.0,23370],["2018-05-10",4460.0,4500.0,4300.0,4300.0,13630],["2018-05-11",4300.0,4450.0,4300.0,4450.0,6950],["2018-05-14",4600.0,4740.0,4500.0,4550.0,40730],["2018-05-15",4700.0,4780.0,4260.0,4640.0,38450],["2018-05-16",4430.0,4700.0,4430.0,4550.0,10450],["2018-05-17",4630.0,4630.0,4400.0,4550.0,3620],["2018-05-18",4430.0,4500.0,4350.0,4500.0,45830],["2018-05-21",4500.0,4500.0,4480.0,4500.0,17670],["2018-05-22",4300.0,4490.0,4300.0,4470.0,30100],["2018-05-23",4490.0,4500.0,4250.0,4490.0,15860],["2018-05-24",4310.0,4600.0,4300.0,4600.0,14210],["2018-05-25",4590.0,4750.0,4400.0,4600.0,21390],["2018-05-28",4400.0,4400.0,4280.0,4290.0,72230],["2018-05-29",4310.0,4330.0,4260.0,4300.0,33240],["2018-05-30",4340.0,4400.0,4250.0,4250.0,4490],["2018-05-31",4250.0,4360.0,4240.0,4250.0,38930],["2018-06-01",4250.0,4300.0,4200.0,4250.0,102560],["2018-06-04",4240.0,4490.0,4240.0,4240.0,4540],["2018-06-05",4230.0,4530.0,4230.0,4530.0,40440],["2018-06-06",4630.0,4630.0,4220.0,4530.0,49600],["2018-06-07",4550.0,4550.0,4360.0,4360.0,11780],["2018-06-08",4550.0,4660.0,4360.0,4590.0,10430],["2018-06-11",4360.0,4580.0,4360.0,4580.0,2620],["2018-06-12",4580.0,4580.0,4280.0,4560.0,18090],["2018-06-13",4300.0,4550.0,4300.0,4530.0,24270],["2018-06-14",4520.0,4530.0,4300.0,4500.0,11000],["2018-06-15",4500.0,4500.0,4300.0,4390.0,7470],["2018-06-18",4280.0,4570.0,4260.0,4560.0,6420],["2018-06-19",4300.0,4390.0,4250.0,4390.0,16960],["2018-06-20",4250.0,4430.0,4140.0,4430.0,612160],["2018-06-21",4440.0,4440.0,4160.0,4420.0,38030],["2018-06-22",4310.0,4440.0,4300.0,4420.0,48820],["2018-06-25",4400.0,4500.0,4400.0,4500.0,109690],["2018-06-26",4490.0,4600.0,4400.0,4400.0,85640],["2018-06-27",4400.0,4700.0,4400.0,4700.0,248360],["2018-06-28",5000.0,5000.0,4550.0,4940.0,15090],["2018-06-29",4900.0,5220.0,4900.0,5050.0,110040],["2018-07-02",5050.0,5150.0,4750.0,4750.0,3564210],["2018-07-03",5000.0,5080.0,5000.0,5080.0,287650],["2018-07-04",5220.0,5430.0,5220.0,5430.0,293030],["2018-07-05",5810.0,5810.0,5800.0,5810.0,432420],["2018-07-06",5810.0,6000.0,5800.0,6000.0,72870],["2018-07-09",6100.0,6420.0,6100.0,6420.0,381600],["2018-07-10",6800.0,6860.0,5980.0,5980.0,2214190],["2018-07-11",5570.0,6100.0,5570.0,5570.0,22590],["2018-07-12",5950.0,5950.0,5210.0,5920.0,250],["2018-07-13",5520.0,6330.0,5520.0,5610.0,79400],["2018-07-16",5900.0,6000.0,5260.0,5990.0,96270],["2018-07-17",6000.0,6000.0,5600.0,5600.0,14020],["2018-07-18",5890.0,5890.0,5300.0,5400.0,12660],["2018-07-19",5100.0,5400.0,5030.0,5100.0,110690],["2018-07-20",4910.0,5300.0,4910.0,5300.0,57580],["2018-07-23",4990.0,5590.0,4990.0,5000.0,9430],["2018-07-24",4900.0,5280.0,4900.0,4950.0,12320],["2018-07-25",5000.0,5050.0,4610.0,4610.0,24800],["2018-07-26",4790.0,4930.0,4790.0,4890.0,4400],["2018-07-27",4890.0,5200.0,4650.0,5200.0,11650],["2018-07-30",4900.0,5300.0,4900.0,4950.0,11080],["2018-07-31",4900.0,5150.0,4900.0,5150.0,21510],["2018-08-01",5440.0,5440.0,4910.0,5050.0,22530],["2018-08-02",5150.0,5150.0,5000.0,5130.0,1210],["2018-08-03",5000.0,5160.0,4950.0,5160.0,17140],["2018-08-06",5010.0,5200.0,4950.0,5190.0,36110],["2018-08-07",5200.0,5280.0,5190.0,5200.0,2760],["2018-08-08",5200.0,5200.0,4900.0,5190.0,75630],["2018-08-09",5200.0,5200.0,5000.0,5190.0,2100],["2018-08-10",5190.0,5190.0,5190.0,5190.0,10],["2018-08-13",5000.0,5050.0,5000.0,5050.0,6100],["2018-08-14",5200.0,5200.0,5100.0,5200.0,130],["2018-08-15",5100.0,5440.0,5100.0,5430.0,51180],["2018-08-16",5430.0,5500.0,5410.0,5430.0,56040],["2018-08-17",5520.0,5520.0,5450.0,5450.0,1500],["2018-08-20",5100.0,5400.0,5100.0,5400.0,1700],["2018-08-21",5100.0,5300.0,5100.0,5300.0,21030],["2018-08-22",5550.0,5550.0,5300.0,5300.0,990],["2018-08-23",5520.0,5660.0,5300.0,5600.0,33030],["2018-08-24",5690.0,5690.0,5500.0,5600.0,15690],["2018-08-27",5750.0,5990.0,5500.0,5990.0,182800],["2018-08-28",6200.0,6200.0,5700.0,5700.0,30990],["2018-08-29",5870.0,6090.0,5450.0,5450.0,132620],["2018-08-30",5810.0,5830.0,5810.0,5830.0,21750],["2018-08-31",6220.0,6230.0,6200.0,6230.0,214710],["2018-09-04",6650.0,6660.0,5870.0,6550.0,214980],["2018-09-05",7000.0,7000.0,6200.0,6200.0,1952920],["2018-09-06",6630.0,6630.0,6550.0,6550.0,5790],["2018-09-07",6550.0,7000.0,6200.0,6200.0,431790],["2018-09-10",5960.0,6630.0,5960.0,6630.0,961400],["2018-09-11",6700.0,6700.0,6400.0,6700.0,11970],["2018-09-12",7000.0,7160.0,6510.0,6550.0,542680],["2018-09-13",6550.0,7000.0,6320.0,6600.0,197430],["2018-09-14",6980.0,6980.0,6450.0,6450.0,30470],["2018-09-17",6750.0,6750.0,6350.0,6750.0,570],["2018-09-18",6750.0,6750.0,6300.0,6350.0,55530],["2018-09-19",6650.0,6700.0,6340.0,6340.0,13250],["2018-09-20",6350.0,6400.0,6300.0,6360.0,81650],["2018-09-21",6350.0,6650.0,6350.0,6360.0,23410],["2018-09-24",6350.0,6680.0,6200.0,6260.0,10010],["2018-09-25",6370.0,6370.0,6000.0,6000.0,11140],["2018-09-26",5850.0,6370.0,5850.0,6300.0,49400],["2018-09-27",6370.0,6370.0,6110.0,6300.0,1440],["2018-09-28",6130.0,6300.0,6000.0,6000.0,54200],["2018-10-01",6000.0,6100.0,5600.0,6100.0,21100],["2018-10-02",6200.0,6300.0,5900.0,6300.0,41940],["2018-10-03",6520.0,6520.0,6210.0,6210.0,31860],["2018-10-04",6400.0,6500.0,6210.0,6210.0,17670],["2018-10-05",6220.0,6490.0,6220.0,6490.0,990],["2018-10-08",6600.0,6600.0,6100.0,6100.0,34170],["2018-10-09",6110.0,6500.0,6110.0,6500.0,10320],["2018-10-10",6500.0,6500.0,6170.0,6170.0,42360],["2018-10-11",6020.0,6600.0,6020.0,6600.0,322050],["2018-10-12",6180.0,6800.0,6180.0,6600.0,87150],["2018-10-15",6300.0,6740.0,6260.0,6690.0,202100],["2018-10-16",6790.0,6790.0,6500.0,6720.0,420],["2018-10-17",6350.0,6650.0,6350.0,6650.0,520],["2018-10-18",6660.0,6660.0,6660.0,6660.0,4521110],["2018-10-19",6660.0,6680.0,6660.0,6680.0,1240],["2018-10-22",6280.0,6660.0,6280.0,6660.0,40],["2018-10-23",6650.0,6650.0,6650.0,6650.0,330],["2018-10-24",6600.0,6600.0,6500.0,6600.0,20020],["2018-10-25",6600.0,7060.0,6600.0,6650.0,791150],["2018-10-26",6250.0,7050.0,6250.0,7050.0,510],["2018-10-29",6620.0,7050.0,6580.0,6580.0,42220],["2018-10-30",7000.0,7000.0,6990.0,6990.0,130],["2018-10-31",6900.0,6990.0,6520.0,6990.0,19120],["2018-11-01",7000.0,7000.0,7000.0,7000.0,10],["2018-11-02",7000.0,7000.0,6600.0,6600.0,51390],["2018-11-05",6230.0,7050.0,6230.0,6900.0,326910],["2018-11-06",7200.0,7200.0,6600.0,6600.0,122010],["2018-11-07",7050.0,7050.0,6510.0,6520.0,15160],["2018-11-08",6360.0,6900.0,6360.0,6900.0,20],["2018-11-09",6450.0,6600.0,6450.0,6500.0,11170],["2018-11-12",6800.0,6800.0,6800.0,6800.0,4485010],["2018-11-13",6700.0,7000.0,6700.0,6900.0,340330],["2018-11-14",6950.0,6950.0,6950.0,6950.0,110],["2018-11-15",6610.0,6950.0,6500.0,6950.0,7620],["2018-11-16",6990.0,6990.0,6990.0,6990.0,20],["2018-11-19",6990.0,7000.0,6990.0,7000.0,29260],["2018-11-20",7000.0,7000.0,6690.0,7000.0,20970],["2018-11-21",7000.0,7100.0,6950.0,7100.0,44280],["2018-11-22",6900.0,7000.0,6900.0,7000.0,2210],["2018-11-23",7000.0,7100.0,7000.0,7100.0,10000],["2018-11-26",6900.0,6900.0,6650.0,6700.0,203520],["2018-11-27",6550.0,6600.0,6250.0,6300.0,105200],["2018-11-28",6150.0,6150.0,5900.0,5900.0,42600],["2018-11-29",5900.0,5960.0,5900.0,5960.0,990],["2018-11-30",6000.0,6100.0,6000.0,6100.0,53080],["2018-12-03",6500.0,6500.0,6000.0,6000.0,16300],["2018-12-04",5900.0,6420.0,5900.0,6000.0,89250],["2018-12-05",6420.0,6420.0,5900.0,6000.0,38410],["2018-12-06",6420.0,6420.0,6420.0,6420.0,12850],["2018-12-07",6840.0,6860.0,6420.0,6500.0,179370],["2018-12-10",6900.0,6950.0,6520.0,6570.0,556060],["2018-12-11",6970.0,7020.0,6900.0,6900.0,143780],["2018-12-12",7340.0,7380.0,6600.0,7090.0,320690],["2018-12-13",7560.0,7580.0,7150.0,7580.0,302370],["2018-12-14",8000.0,8110.0,7100.0,7100.0,1171040],["2018-12-17",7590.0,7590.0,6700.0,6730.0,46270],["2018-12-18",6730.0,6990.0,6300.0,6500.0,41120],["2018-12-19",6210.0,6700.0,6210.0,6300.0,17970],["2018-12-20",6300.0,6700.0,6100.0,6240.0,19390],["2018-12-21",6240.0,6670.0,6200.0,6670.0,80680],["2018-12-24",7120.0,7120.0,6320.0,6320.0,10950],["2018-12-25",6200.0,6500.0,6200.0,6230.0,28950],["2018-12-26",6650.0,6650.0,6300.0,6500.0,9980],["2018-12-27",6890.0,6890.0,6270.0,6270.0,6940],["2018-12-28",6700.0,6700.0,6650.0,6700.0,82840],["2019-01-02",7000.0,7000.0,6350.0,6700.0,300540],["2019-01-03",6750.0,6750.0,6690.0,6690.0,300020],["2019-01-04",6300.0,6670.0,6300.0,6670.0,12130],["2019-01-07",6700.0,7050.0,6310.0,6700.0,69220],["2019-01-08",6420.0,6880.0,6410.0,6880.0,20230],["2019-01-09",6800.0,6880.0,6600.0,6600.0,6300],["2019-01-10",6600.0,6600.0,6600.0,6600.0,850],["2019-01-11",6990.0,6990.0,6600.0,6600.0,6020],["2019-01-14",6360.0,6700.0,6350.0,6700.0,4330],["2019-01-15",7130.0,7130.0,6400.0,6500.0,34920],["2019-01-16",6360.0,6900.0,6360.0,6900.0,1280],["2019-01-17",7000.0,7170.0,6500.0,6510.0,181350],["2019-01-18",6900.0,6960.0,6600.0,6600.0,51330],["2019-01-21",6990.0,7060.0,6990.0,7060.0,11710],["2019-01-22",7400.0,7550.0,7400.0,7550.0,164800],["2019-01-23",8050.0,8070.0,8050.0,8070.0,103680],["2019-01-24",7800.0,8600.0,7510.0,7510.0,24560],["2019-01-25",7070.0,8000.0,7050.0,8000.0,4300],["2019-01-28",7500.0,8000.0,7440.0,8000.0,17660],["2019-01-29",7500.0,8290.0,7500.0,8200.0,16710],["2019-01-30",7700.0,7700.0,7650.0,7650.0,14500],["2019-01-31",8000.0,8000.0,7250.0,7500.0,99640],["2019-02-01",7500.0,8000.0,7260.0,8000.0,11720],["2019-02-11",7470.0,7950.0,7470.0,7540.0,60250],["2019-02-12",7990.0,7990.0,7500.0,7500.0,19860],["2019-02-13",7500.0,7800.0,7490.0,7800.0,67500],["2019-02-14",7790.0,7790.0,7790.0,7790.0,20],["2019-02-15",7880.0,7890.0,7490.0,7810.0,4000],["2019-02-18",7990.0,7990.0,7500.0,7500.0,10390],["2019-02-19",7960.0,8000.0,7060.0,7100.0,1028590],["2019-02-20",7100.0,7580.0,7100.0,7110.0,7600],["2019-02-21",7500.0,7600.0,7250.0,7310.0,55430],["2019-02-22",7790.0,7820.0,7790.0,7820.0,34680],["2019-02-25",7700.0,8360.0,7700.0,8360.0,391740],["2019-02-26",8360.0,8800.0,7910.0,8800.0,2120],["2019-02-27",8800.0,8800.0,8190.0,8190.0,6430],["2019-02-28",8500.0,8500.0,7800.0,7800.0,6360],["2019-03-01",8310.0,8340.0,8310.0,8340.0,100240],["2019-03-04",8400.0,8600.0,7900.0,8600.0,8890],["2019-03-05",8600.0,8600.0,8000.0,8600.0,220],["2019-03-06",9180.0,9180.0,8040.0,9130.0,7170],["2019-03-07",8600.0,9130.0,8600.0,8940.0,68540],["2019-03-08",8320.0,8870.0,8320.0,8870.0,93750],["2019-03-11",8500.0,9000.0,8480.0,8500.0,13600],["2019-03-12",8000.0,8980.0,8000.0,8020.0,102030],["2019-03-13",8500.0,8500.0,8500.0,8500.0,1000],["2019-03-14",8070.0,8450.0,8060.0,8200.0,33070],["2019-03-15",8700.0,8770.0,8290.0,8290.0,186340],["2019-03-18",8700.0,8870.0,8500.0,8500.0,72300],["2019-03-19",8990.0,9090.0,8730.0,8730.0,258180],["2019-03-20",9280.0,9340.0,9280.0,9340.0,328770],["2019-03-21",9340.0,9350.0,8760.0,9100.0,115080],["2019-03-22",9100.0,9710.0,8850.0,8850.0,277510],["2019-03-25",8260.0,9450.0,8240.0,9250.0,151660],["2019-03-26",9250.0,9890.0,9250.0,9400.0,348600],["2019-03-27",10000.0,10050.0,10000.0,10050.0,51620],["2019-03-28",10450.0,10750.0,10050.0,10750.0,39700],["2019-03-29",11500.0,11500.0,11500.0,11500.0,171270],["2019-04-01",12300.0,12300.0,12300.0,12300.0,119670],["2019-04-02",13050.0,13150.0,11450.0,11450.0,192360],["2019-04-03",10650.0,11050.0,10650.0,10650.0,152070],["2019-04-04",9940.0,11350.0,9940.0,9940.0,108430],["2019-04-05",9330.0,10500.0,9330.0,10000.0,27200],["2019-04-08",9620.0,10300.0,9300.0,9310.0,72150],["2019-04-09",9030.0,9390.0,9020.0,9020.0,19370],["2019-04-10",8540.0,9290.0,8540.0,8600.0,17620],["2019-04-11",8500.0,9200.0,8500.0,8700.0,73160],["2019-04-12",9000.0,9300.0,8700.0,9300.0,21360],["2019-04-16",9300.0,9900.0,9300.0,9500.0,12090],["2019-04-17",9000.0,9700.0,8890.0,8900.0,69930],["2019-04-18",8620.0,8900.0,8620.0,8900.0,5840],["2019-04-19",8900.0,8900.0,8630.0,8890.0,7300],["2019-04-22",8700.0,8700.0,8400.0,8400.0,6560],["2019-04-23",8600.0,8700.0,8500.0,8600.0,9410],["2019-04-24",8700.0,8700.0,8300.0,8300.0,21850],["2019-04-25",8200.0,8400.0,8200.0,8300.0,23680],["2019-04-26",8390.0,8880.0,8390.0,8880.0,15860],["2019-05-02",9260.0,9280.0,8700.0,8700.0,1270],["2019-05-03",9000.0,9000.0,8550.0,8610.0,6600],["2019-05-06",8610.0,8890.0,8530.0,8890.0,29580],["2019-05-07",8580.0,8890.0,8440.0,8500.0,34620],["2019-05-08",8520.0,8690.0,8520.0,8690.0,1120],["2019-05-09",8700.0,8700.0,8690.0,8690.0,4520],["2019-05-10",8500.0,8580.0,8100.0,8100.0,20330],["2019-05-13",8010.0,8660.0,8000.0,8000.0,70470],["2019-05-14",8550.0,8560.0,8180.0,8180.0,324650],["2019-05-15",8750.0,8750.0,8750.0,8750.0,19470],["2019-05-16",9000.0,9000.0,8310.0,8410.0,9230],["2019-05-17",8410.0,8890.0,8410.0,8430.0,1800],["2019-05-20",8500.0,8790.0,8170.0,8200.0,121000],["2019-05-21",8200.0,8290.0,8000.0,8060.0,10000],["2019-05-22",8600.0,8600.0,8100.0,8250.0,13310],["2019-05-23",8250.0,8400.0,8000.0,8390.0,3520],["2019-05-24",8200.0,8400.0,8200.0,8400.0,10870],["2019-05-27",8050.0,8050.0,8050.0,8050.0,10],["2019-05-28",8590.0,8590.0,7810.0,8350.0,38960],["2019-05-29",8850.0,8850.0,8010.0,8050.0,6700],["2019-05-30",8050.0,8500.0,8050.0,8100.0,1300],["2019-05-31",8100.0,8100.0,8100.0,8100.0,1490],["2019-06-03",8100.0,8660.0,8100.0,8340.0,302890],["2019-06-04",8800.0,8800.0,8790.0,8790.0,11010],["2019-06-05",8700.0,8900.0,8700.0,8790.0,30000],["2019-06-06",8790.0,8790.0,8350.0,8360.0,224160],["2019-06-07",8360.0,8880.0,8110.0,8370.0,3090],["2019-06-10",8400.0,8880.0,8400.0,8870.0,1680],["2019-06-11",8600.0,8600.0,8320.0,8320.0,700],["2019-06-12",8630.0,8630.0,8320.0,8320.0,1010],["2019-06-13",8490.0,8490.0,8410.0,8410.0,90],["2019-06-14",8410.0,8470.0,8410.0,8470.0,1180],["2019-06-17",8310.0,8310.0,8110.0,8290.0,202070],["2019-06-18",8600.0,8600.0,8600.0,8600.0,5000],["2019-06-19",8160.0,8160.0,8160.0,8160.0,700],["2019-06-20",8160.0,8380.0,7890.0,8380.0,5750],["2019-06-21",8110.0,8380.0,8100.0,8380.0,26600],["2019-06-24",8380.0,8390.0,8380.0,8390.0,174510],["2019-06-25",8390.0,8490.0,8390.0,8390.0,47080],["2019-06-26",8300.0,8500.0,8300.0,8400.0,186640],["2019-06-27",8400.0,8400.0,8400.0,8400.0,10],["2019-06-28",8400.0,8400.0,8310.0,8400.0,550],["2019-07-01",8200.0,8400.0,8200.0,8400.0,2410],["2019-07-02",8220.0,8220.0,8220.0,8220.0,2000],["2019-07-03",8220.0,8220.0,8220.0,8220.0,7670],["2019-07-04",8210.0,8210.0,8210.0,8210.0,3000],["2019-07-05",8200.0,8390.0,8200.0,8390.0,1710],["2019-07-08",8390.0,8390.0,8390.0,8390.0,15650],["2019-07-09",8940.0,8970.0,8940.0,8970.0,29630],["2019-07-10",9000.0,9500.0,8910.0,8910.0,26030],["2019-07-11",8810.0,8810.0,8510.0,8600.0,2560],["2019-07-12",8600.0,8600.0,8310.0,8320.0,213710],["2019-07-15",8100.0,8210.0,8100.0,8200.0,3050],["2019-07-16",8200.0,8390.0,8200.0,8220.0,5870],["2019-07-17",8490.0,8490.0,8490.0,8490.0,10],["2019-07-18",8470.0,8470.0,8210.0,8210.0,2500],["2019-07-19",8210.0,8220.0,8210.0,8220.0,1230],["2019-07-22",8220.0,8370.0,8200.0,8370.0,2010],["2019-07-23",8110.0,8320.0,8110.0,8120.0,2150],["2019-07-24",8120.0,8120.0,8120.0,8120.0,0],["2019-07-25",8010.0,8150.0,8000.0,8150.0,4370],["2019-07-26",8050.0,8200.0,8050.0,8200.0,4180],["2019-07-29",8100.0,8200.0,8100.0,8200.0,6000],["2019-07-30",8200.0,8200.0,8200.0,8200.0,140000],["2019-07-31",8200.0,8200.0,8200.0,8200.0,5000],["2019-08-01",8010.0,8260.0,8010.0,8260.0,3310],["2019-08-02",8200.0,8830.0,8200.0,8830.0,33620],["2019-08-05",8840.0,9300.0,8700.0,9300.0,133520],["2019-08-06",9300.0,9400.0,8700.0,9400.0,85620],["2019-08-07",9100.0,9300.0,8900.0,9200.0,2432450],["2019-08-08",9500.0,9840.0,9500.0,9820.0,5010],["2019-08-09",9800.0,9800.0,9600.0,9770.0,1150],["2019-08-12",9310.0,9750.0,9310.0,9750.0,1350],["2019-08-13",9270.0,9270.0,9200.0,9200.0,1600],["2019-08-14",8730.0,9200.0,8730.0,9200.0,630],["2019-08-15",9200.0,9300.0,9200.0,9300.0,510],["2019-08-16",9000.0,9000.0,9000.0,9000.0,1000],["2019-08-19",9000.0,9000.0,9000.0,9000.0,520],["2019-08-20",8590.0,8610.0,8590.0,8610.0,600],["2019-08-21",8610.0,8610.0,8610.0,8610.0,100],["2019-08-22",9090.0,9200.0,9080.0,9080.0,1830],["2019-08-23",9000.0,9000.0,8710.0,8710.0,950],["2019-08-26",8310.0,8310.0,8300.0,8300.0,3000],["2019-08-27",8870.0,8870.0,8870.0,8870.0,60],["2019-08-28",9200.0,9200.0,9200.0,9200.0,10],["2019-08-29",8600.0,8600.0,8600.0,8600.0,1120],["2019-08-30",8600.0,8600.0,8600.0,8600.0,0],["2019-09-03",8370.0,8890.0,8370.0,8790.0,70],["2019-09-04",8280.0,9050.0,8270.0,9050.0,2000],["2019-09-05",9050.0,9050.0,9050.0,9050.0,0],["2019-09-06",9050.0,9050.0,9050.0,9050.0,0],["2019-09-09",8470.0,8470.0,8450.0,8450.0,1000],["2019-09-10",8360.0,8360.0,8200.0,8200.0,900],["2019-09-11",8210.0,8210.0,8200.0,8200.0,2090],["2019-09-12",8110.0,8760.0,8110.0,8760.0,10010],["2019-09-13",8760.0,8760.0,8760.0,8760.0,8020000],["2019-09-16",8310.0,9370.0,8310.0,9370.0,37630],["2019-09-17",9370.0,9390.0,9000.0,9000.0,21740590],["2019-09-18",9000.0,9000.0,8850.0,8850.0,9150],["2019-09-19",8860.0,8860.0,8850.0,8850.0,3000],["2019-09-20",9150.0,9150.0,8850.0,8850.0,4330],["2019-09-23",9000.0,9000.0,8900.0,9000.0,1040],["2019-09-24",9000.0,9000.0,9000.0,9000.0,0],["2019-09-25",9000.0,9000.0,8410.0,8410.0,200],["2019-09-26",8600.0,8600.0,8600.0,8600.0,10],["2019-09-27",8220.0,8270.0,8000.0,8110.0,8060],["2019-09-30",8210.0,8210.0,8100.0,8110.0,10280],["2019-10-01",8100.0,8100.0,8000.0,8000.0,3180],["2019-10-02",8000.0,8000.0,7440.0,7590.0,11040],["2019-10-03",7500.0,7500.0,7500.0,7500.0,920],["2019-10-04",7240.0,7490.0,6980.0,6980.0,10920],["2019-10-07",6980.0,6990.0,6550.0,6990.0,2290],["2019-10-08",6990.0,7090.0,6990.0,7090.0,400],["2019-10-09",6610.0,7080.0,6610.0,7080.0,690],["2019-10-10",7090.0,7200.0,7080.0,7080.0,7320],["2019-10-11",7080.0,7080.0,6600.0,6600.0,9200],["2019-10-14",6600.0,6770.0,6600.0,6770.0,12650],["2019-10-15",6510.0,6890.0,6500.0,6890.0,6470],["2019-10-16",6850.0,7200.0,6850.0,7000.0,1710],["2019-10-17",6910.0,6910.0,6910.0,6910.0,210],["2019-10-18",6800.0,6800.0,6430.0,6450.0,24500],["2019-10-21",6430.0,6680.0,6430.0,6680.0,1080],["2019-10-22",6410.0,6990.0,6320.0,6990.0,430],["2019-10-23",6990.0,6990.0,6810.0,6810.0,2900],["2019-10-24",6850.0,6890.0,6660.0,6890.0,3450],["2019-10-25",6710.0,6790.0,6520.0,6790.0,4610],["2019-10-28",6610.0,6790.0,6520.0,6790.0,2510],["2019-10-29",6790.0,6790.0,6520.0,6790.0,3130],["2019-10-30",6790.0,6800.0,6520.0,6520.0,2150],["2019-10-31",6520.0,6530.0,6520.0,6530.0,1350],["2019-11-01",6780.0,6790.0,6610.0,6780.0,1800],["2019-11-04",6540.0,7250.0,6540.0,7250.0,15460],["2019-11-05",7750.0,7750.0,7750.0,7750.0,11630],["2019-11-06",8290.0,8290.0,8290.0,8290.0,8090],["2019-11-07",8870.0,8870.0,8870.0,8870.0,7290],["2019-11-08",9490.0,9490.0,9490.0,9490.0,6640],["2019-11-11",10150.0,10150.0,8830.0,9980.0,107830],["2019-11-12",9330.0,9330.0,9290.0,9290.0,35520],["2019-11-13",8660.0,8760.0,8640.0,8640.0,17330],["2019-11-14",8050.0,8460.0,8040.0,8070.0,20240],["2019-11-15",8100.0,8630.0,8100.0,8400.0,4570],["2019-11-18",7860.0,8350.0,7860.0,8350.0,170],["2019-11-19",8000.0,8100.0,7770.0,8090.0,14590],["2019-11-20",7780.0,7990.0,7770.0,7770.0,7070],["2019-11-21",7570.0,7990.0,7540.0,7790.0,4710],["2019-11-22",7570.0,7570.0,7260.0,7490.0,6590],["2019-11-25",6970.0,6970.0,6970.0,6970.0,8980],["2019-11-26",7190.0,7450.0,7190.0,7450.0,5900],["2019-11-27",7500.0,7970.0,7500.0,7800.0,4440],["2019-11-28",7500.0,7800.0,7300.0,7650.0,2430],["2019-11-29",7160.0,7890.0,7160.0,7890.0,640],["2019-12-02",8400.0,8440.0,7360.0,7500.0,5670],["2019-12-03",7800.0,7800.0,7500.0,7500.0,2600],["2019-12-04",7800.0,7800.0,7300.0,7690.0,21800],["2019-12-05",7690.0,7690.0,7690.0,7690.0,4000],["2019-12-06",7690.0,7690.0,7480.0,7480.0,4050],["2019-12-09",7370.0,7490.0,7370.0,7490.0,5580],["2019-12-10",7600.0,7600.0,7240.0,7240.0,120],["2019-12-11",7030.0,7640.0,7000.0,7640.0,6710],["2019-12-12",7600.0,7600.0,7250.0,7300.0,4160],["2019-12-13",7490.0,7490.0,6800.0,7390.0,8870],["2019-12-16",7370.0,7380.0,7370.0,7380.0,900],["2019-12-17",7500.0,7500.0,7100.0,7360.0,5520],["2019-12-18",7000.0,7000.0,7000.0,7000.0,2020],["2019-12-19",6730.0,7000.0,6730.0,7000.0,1210],["2019-12-20",7330.0,7330.0,7290.0,7290.0,30],["2019-12-23",7270.0,7280.0,7270.0,7280.0,1730],["2019-12-24",7270.0,7270.0,6900.0,6930.0,2050],["2019-12-25",7300.0,7300.0,6730.0,7250.0,210],["2019-12-26",6920.0,7220.0,6910.0,6920.0,10430],["2019-12-27",6990.0,7100.0,6500.0,6950.0,33130],["2019-12-30",6470.0,6470.0,6470.0,6470.0,4070],["2019-12-31",6470.0,6470.0,6020.0,6020.0,22150],["2020-01-02",6020.0,6410.0,6010.0,6410.0,3530],["2020-01-03",6400.0,6790.0,6400.0,6790.0,2230],["2020-01-06",6500.0,6750.0,6330.0,6330.0,4840],["2020-01-07",6500.0,6500.0,6210.0,6210.0,1130],["2020-01-08",6210.0,6210.0,6130.0,6130.0,1210],["2020-01-09",6150.0,6460.0,6130.0,6460.0,3530],["2020-01-10",6120.0,6130.0,6120.0,6130.0,1780],["2020-01-13",5960.0,5960.0,5960.0,5960.0,10],["2020-01-14",6350.0,6370.0,5920.0,5920.0,4120],["2020-01-15",5930.0,5930.0,5930.0,5930.0,10020],["2020-01-16",6000.0,6100.0,5990.0,6030.0,11130],["2020-01-17",6380.0,6380.0,6030.0,6030.0,20],["2020-01-20",6000.0,6110.0,5700.0,5900.0,18330],["2020-01-21",6000.0,6090.0,6000.0,6000.0,1960],["2020-01-22",6300.0,6300.0,6300.0,6300.0,290],["2020-01-30",6100.0,6300.0,6100.0,6300.0,340],["2020-01-31",6300.0,6300.0,6000.0,6050.0,9000],["2020-02-03",6050.0,6050.0,6050.0,6050.0,50],["2020-02-04",6050.0,6050.0,6040.0,6050.0,4010],["2020-02-05",6050.0,6050.0,6050.0,6050.0,1920],["2020-02-06",6050.0,6190.0,6050.0,6190.0,130],["2020-02-07",6590.0,6590.0,6590.0,6590.0,10],["2020-02-10",6970.0,6970.0,6900.0,6900.0,110],["2020-02-11",6800.0,6800.0,6800.0,6800.0,1000],["2020-02-12",6800.0,6800.0,6800.0,6800.0,0],["2020-02-13",6360.0,6360.0,6360.0,6360.0,30],["2020-02-14",6310.0,6360.0,6300.0,6300.0,400],["2020-02-17",6300.0,6300.0,6300.0,6300.0,380],["2020-02-18",6210.0,6210.0,6210.0,6210.0,80],["2020-02-19",6210.0,6210.0,6210.0,6210.0,0],["2020-02-20",6600.0,6600.0,6600.0,6600.0,60],["2020-02-21",6600.0,6600.0,6600.0,6600.0,0],["2020-02-24",6150.0,6160.0,6150.0,6160.0,240],["2020-02-25",6160.0,6160.0,6160.0,6160.0,0],["2020-02-26",6160.0,6160.0,6160.0,6160.0,0],["2020-02-27",6170.0,6170.0,6160.0,6160.0,1150],["2020-02-28",6160.0,6160.0,5850.0,6160.0,2510],["2020-03-02",5940.0,6500.0,5940.0,6500.0,180],["2020-03-03",6100.0,6500.0,6100.0,6500.0,1530],["2020-03-04",6490.0,6490.0,6490.0,6490.0,100],["2020-03-05",6400.0,6400.0,6400.0,6400.0,70],["2020-03-06",6500.0,6500.0,6500.0,6500.0,10],["2020-03-09",6050.0,6060.0,6050.0,6050.0,7770],["2020-03-10",5630.0,6050.0,5630.0,6050.0,1970],["2020-03-11",5810.0,6050.0,5800.0,6050.0,1410],["2020-03-12",5630.0,5630.0,5630.0,5630.0,1570],["2020-03-13",5240.0,5620.0,5240.0,5620.0,12420],["2020-03-16",5250.0,5500.0,5250.0,5500.0,10010],["2020-03-17",5140.0,5200.0,5130.0,5200.0,1070],["2020-03-18",4910.0,4910.0,4840.0,4840.0,150210],["2020-03-19",4510.0,5090.0,4510.0,4520.0,2220],["2020-03-20",4830.0,4830.0,4830.0,4830.0,8670],["2020-03-23",5160.0,5160.0,4500.0,4500.0,24600],["2020-03-24",4690.0,4690.0,4690.0,4690.0,20],["2020-03-25",5000.0,5000.0,4390.0,4500.0,870],["2020-03-26",4200.0,4680.0,4190.0,4680.0,33960],["2020-03-27",4380.0,4570.0,4380.0,4570.0,2500],["2020-03-30",4260.0,4270.0,4260.0,4260.0,35710],["2020-03-31",3980.0,4000.0,3980.0,4000.0,20],["2020-04-01",4010.0,4280.0,4010.0,4280.0,570],["2020-04-03",4280.0,4570.0,4280.0,4570.0,2710],["2020-04-06",4860.0,4880.0,4590.0,4880.0,1300],["2020-04-07",5220.0,5220.0,5220.0,5220.0,370],["2020-04-08",5330.0,5330.0,4860.0,4860.0,30],["2020-04-09",4860.0,5180.0,4860.0,5180.0,93890],["2020-04-10",4820.0,5330.0,4820.0,5330.0,44520],["2020-04-13",4960.0,5400.0,4960.0,5400.0,3100],["2020-04-14",5040.0,5040.0,5030.0,5030.0,13360],["2020-04-15",4800.0,5190.0,4800.0,5190.0,1240],["2020-04-16",4840.0,4840.0,4840.0,4840.0,560],["2020-04-17",4990.0,5150.0,4990.0,5150.0,10160],["2020-04-20",5100.0,5190.0,5100.0,5150.0,4280],["2020-04-21",5000.0,5390.0,5000.0,5390.0,260],["2020-04-22",5390.0,5390.0,5390.0,5390.0,390],["2020-04-23",5390.0,5390.0,5390.0,5390.0,10],["2020-04-24",5390.0,5390.0,5390.0,5390.0,450],["2020-04-27",5700.0,5700.0,5030.0,5650.0,5110],["2020-04-28",5400.0,5400.0,5260.0,5260.0,1240],["2020-04-29",5200.0,5590.0,5200.0,5590.0,2660],["2020-05-04",5200.0,5200.0,5200.0,5200.0,860],["2020-05-05",5200.0,5200.0,5200.0,5200.0,0],["2020-05-06",5490.0,5490.0,5200.0,5200.0,810],["2020-05-07",5200.0,5200.0,5200.0,5200.0,40],["2020-05-08",5190.0,5210.0,5190.0,5200.0,3410],["2020-05-11",5200.0,5400.0,5200.0,5400.0,3010],["2020-05-12",5500.0,5500.0,5300.0,5300.0,1860],["2020-05-13",5420.0,5420.0,5350.0,5350.0,1740],["2020-05-14",5010.0,5350.0,5000.0,5300.0,19900],["2020-05-15",5300.0,5300.0,5300.0,5300.0,5120],["2020-05-18",5300.0,5300.0,4930.0,5000.0,4860],["2020-05-19",5000.0,5290.0,5000.0,5290.0,47390],["2020-05-20",5290.0,5300.0,5290.0,5300.0,1510],["2020-05-21",5290.0,5290.0,5010.0,5010.0,1120],["2020-05-22",5250.0,5250.0,5010.0,5110.0,1940],["2020-05-25",5010.0,5250.0,5010.0,5250.0,5720],["2020-05-26",5000.0,5200.0,5000.0,5200.0,1730],["2020-05-27",5010.0,5200.0,5000.0,5190.0,2630],["2020-05-28",5180.0,5180.0,5010.0,5010.0,1110],["2020-05-29",5100.0,5100.0,4900.0,5000.0,7010],["2020-06-01",5000.0,5180.0,4900.0,5180.0,6490],["2020-06-02",5200.0,5200.0,5020.0,5180.0,9780],["2020-06-03",5200.0,5200.0,5180.0,5180.0,170],["2020-06-04",4920.0,5000.0,4920.0,5000.0,5930],["2020-06-05",4820.0,5000.0,4800.0,5000.0,7350],["2020-06-08",5130.0,5350.0,5130.0,5300.0,39790],["2020-06-09",5300.0,5300.0,5200.0,5200.0,1240],["2020-06-10",5190.0,5300.0,5000.0,5300.0,7050],["2020-06-11",5300.0,5600.0,5040.0,5040.0,7230],["2020-06-12",5040.0,5190.0,4900.0,5190.0,4400],["2020-06-15",5200.0,5250.0,5150.0,5190.0,6220],["2020-06-16",5190.0,5190.0,5010.0,5100.0,4960],["2020-06-17",4900.0,5230.0,4900.0,5010.0,6910],["2020-06-18",5010.0,5100.0,5010.0,5100.0,9850],["2020-06-19",5100.0,5290.0,5100.0,5290.0,2180],["2020-06-22",5290.0,5290.0,5100.0,5250.0,9520],["2020-06-23",5250.0,5250.0,5150.0,5150.0,810],["2020-06-24",5160.0,5200.0,5160.0,5170.0,4580],["2020-06-25",5170.0,5170.0,5170.0,5170.0,0],["2020-06-26",5100.0,5100.0,5100.0,5100.0,1100],["2020-06-29",5100.0,5100.0,5100.0,5100.0,460],["2020-06-30",5100.0,5100.0,5000.0,5010.0,3650],["2020-07-01",5010.0,5010.0,5010.0,5010.0,0],["2020-07-02",5100.0,5100.0,5090.0,5090.0,3060],["2020-07-03",5100.0,5180.0,5000.0,5180.0,3020],["2020-07-06",5180.0,5180.0,5180.0,5180.0,2650],["2020-07-07",5160.0,5160.0,5000.0,5160.0,1870],["2020-07-08",5100.0,5100.0,5100.0,5100.0,190],["2020-07-09",5100.0,5100.0,5000.0,5060.0,14600],["2020-07-10",5060.0,5060.0,5040.0,5040.0,10250],["2020-07-13",5180.0,5180.0,5050.0,5050.0,30],["2020-07-14",4700.0,5250.0,4700.0,5250.0,30],["2020-07-15",5250.0,5250.0,5150.0,5150.0,200],["2020-07-16",5390.0,5390.0,5370.0,5370.0,110],["2020-07-17",5350.0,5350.0,5000.0,5000.0,9280],["2020-07-20",5250.0,5250.0,4800.0,5250.0,300],["2020-07-21",5250.0,5250.0,5250.0,5250.0,0],["2020-07-22",5100.0,5100.0,4910.0,5090.0,1810],["2020-07-23",5090.0,5090.0,4800.0,4810.0,130],["2020-07-24",4510.0,4510.0,4490.0,4490.0,3090],["2020-07-27",4210.0,4790.0,4210.0,4210.0,2900],["2020-07-28",3920.0,4500.0,3920.0,4300.0,1370],["2020-07-29",4490.0,4490.0,4000.0,4200.0,3950],["2020-07-30",4480.0,4490.0,4010.0,4010.0,1670],["2020-07-31",4200.0,4290.0,4000.0,4010.0,3300],["2020-08-03",4280.0,4280.0,3920.0,3920.0,400],["2020-08-04",4190.0,4190.0,4190.0,4190.0,7660],["2020-08-05",4200.0,4460.0,4200.0,4200.0,160],["2020-08-06",4490.0,4490.0,4210.0,4210.0,350],["2020-08-07",4500.0,4500.0,4220.0,4480.0,1490],["2020-08-10",4780.0,4790.0,4480.0,4770.0,7000],["2020-08-11",5100.0,5100.0,4800.0,4800.0,3030],["2020-08-12",4800.0,4800.0,4530.0,4700.0,14850],["2020-08-13",4960.0,4960.0,4570.0,4580.0,1170],["2020-08-14",4800.0,4850.0,4260.0,4690.0,3250],["2020-08-17",5010.0,5010.0,4650.0,4650.0,1180],["2020-08-18",4780.0,4780.0,4700.0,4700.0,1080],["2020-08-19",4790.0,4890.0,4790.0,4890.0,630],["2020-08-20",5200.0,5200.0,4770.0,4800.0,330],["2020-08-21",4770.0,4890.0,4700.0,4790.0,1840],["2020-08-24",4890.0,5000.0,4460.0,4500.0,20360],["2020-08-25",4790.0,4790.0,4520.0,4770.0,1140],["2020-08-26",4530.0,4530.0,4530.0,4530.0,10],["2020-08-27",4520.0,4710.0,4220.0,4510.0,8510],["2020-08-28",4680.0,4690.0,4460.0,4460.0,3210],["2020-08-31",4750.0,4750.0,4680.0,4750.0,6390],["2020-09-01",4940.0,4950.0,4800.0,4820.0,2150],["2020-09-03",4940.0,4980.0,4700.0,4700.0,17650],["2020-09-04",4700.0,4700.0,4700.0,4700.0,0],["2020-09-07",4990.0,4990.0,4700.0,4700.0,5340],["2020-09-08",4950.0,4960.0,4700.0,4930.0,3540],["2020-09-09",4900.0,4900.0,4710.0,4900.0,50],["2020-09-10",4990.0,4990.0,4620.0,4620.0,40],["2020-09-11",4890.0,4900.0,4600.0,4620.0,4100],["2020-09-14",4620.0,4790.0,4620.0,4790.0,15540],["2020-09-15",4800.0,4970.0,4600.0,4600.0,800],["2020-09-16",4870.0,4870.0,4850.0,4850.0,950],["2020-09-17",4860.0,4860.0,4660.0,4660.0,380],["2020-09-18",4660.0,4870.0,4660.0,4660.0,6520],["2020-09-21",4650.0,4660.0,4650.0,4650.0,18190],["2020-09-22",4650.0,4660.0,4520.0,4520.0,760],["2020-09-23",4530.0,4820.0,4530.0,4790.0,11021010],["2020-09-24",4700.0,4800.0,4680.0,4700.0,5450],["2020-09-25",4700.0,4700.0,4500.0,4600.0,2110],["2020-09-28",4790.0,4790.0,4560.0,4560.0,8710],["2020-09-29",4600.0,4800.0,4600.0,4650.0,5730],["2020-09-30",4550.0,4890.0,4550.0,4850.0,2310],["2020-10-01",4660.0,4800.0,4660.0,4800.0,6990],["2020-10-02",4800.0,4800.0,4660.0,4660.0,5480],["2020-10-05",4630.0,4980.0,4630.0,4770.0,2570],["2020-10-06",4700.0,4790.0,4650.0,4790.0,2700],["2020-10-07",4840.0,4990.0,4840.0,4900.0,4450],["2020-10-08",4670.0,4820.0,4630.0,4820.0,15050],["2020-10-09",4820.0,4820.0,4820.0,4820.0,0],["2020-10-12",4700.0,4820.0,4700.0,4810.0,6600],["2020-10-13",4900.0,4900.0,4650.0,4660.0,2530],["2020-10-14",4800.0,4800.0,4610.0,4660.0,3220],["2020-10-15",4800.0,4800.0,4670.0,4670.0,4130],["2020-10-16",4680.0,4780.0,4670.0,4770.0,13060],["2020-10-19",4600.0,5090.0,4500.0,4600.0,7270],["2020-10-20",4600.0,4800.0,4580.0,4600.0,24930],["2020-10-21",4600.0,4790.0,4510.0,4700.0,1050],["2020-10-22",4770.0,4770.0,4770.0,4770.0,0],["2020-10-23",4860.0,4860.0,4510.0,4530.0,1010],["2020-10-26",4530.0,4770.0,4530.0,4750.0,19730],["2020-10-27",4740.0,4740.0,4740.0,4740.0,30],["2020-10-28",4620.0,4740.0,4600.0,4610.0,6460],["2020-10-29",4430.0,4800.0,4430.0,4730.0,5520],["2020-10-30",4970.0,4970.0,4650.0,4790.0,3540],["2020-11-02",4700.0,4800.0,4700.0,4800.0,840],["2020-11-03",4710.0,4790.0,4670.0,4770.0,5190],["2020-11-04",4890.0,4890.0,4620.0,4760.0,1900],["2020-11-05",4800.0,4800.0,4650.0,4780.0,2290],["2020-11-06",4790.0,4790.0,4790.0,4790.0,50],["2020-11-09",4780.0,5090.0,4510.0,4600.0,360],["2020-11-10",4730.0,4870.0,4730.0,4870.0,2020],["2020-11-11",4610.0,4610.0,4610.0,4610.0,10],["2020-11-12",4340.0,4860.0,4340.0,4860.0,110],["2020-11-13",4610.0,4850.0,4600.0,4790.0,8560],["2020-11-16",4890.0,4890.0,4670.0,4670.0,480],["2020-11-17",4800.0,4820.0,4600.0,4820.0,6880],["2020-11-18",4790.0,4980.0,4650.0,4650.0,18350],["2020-11-19",4890.0,4890.0,4800.0,4800.0,650],["2020-11-20",4890.0,4890.0,4650.0,4700.0,2680],["2020-11-23",4890.0,4890.0,4800.0,4850.0,1060],["2020-11-24",4940.0,4940.0,4880.0,4890.0,4060],["2020-11-25",4700.0,5100.0,4700.0,4940.0,8050],["2020-11-26",5090.0,5100.0,5000.0,5000.0,660],["2020-11-27",5000.0,5100.0,4660.0,4720.0,8060],["2020-11-30",5000.0,5000.0,4650.0,4940.0,2170],["2020-12-01",4940.0,4940.0,4680.0,4900.0,610],["2020-12-02",4900.0,4900.0,4650.0,4900.0,6410],["2020-12-03",5050.0,5050.0,4800.0,4800.0,4610],["2020-12-04",4900.0,4900.0,4660.0,4660.0,970],["2020-12-07",4940.0,4940.0,4680.0,4930.0,10690],["2020-12-08",5000.0,5100.0,4720.0,5090.0,5470],["2020-12-09",5080.0,5200.0,5080.0,5190.0,1090],["2020-12-10",5000.0,5550.0,4850.0,5550.0,39650],["2020-12-11",5900.0,5930.0,5890.0,5930.0,13230],["2020-12-14",6290.0,6340.0,5600.0,5610.0,19290],["2020-12-15",5700.0,6000.0,5650.0,5710.0,33390],["2020-12-16",5710.0,5980.0,5560.0,5750.0,10950],["2020-12-17",5750.0,5750.0,5350.0,5600.0,31710],["2020-12-18",5870.0,5870.0,5400.0,5770.0,2910],["2020-12-21",5850.0,5850.0,5450.0,5460.0,2100],["2020-12-22",5300.0,5700.0,5100.0,5490.0,33000],["2020-12-23",5800.0,5800.0,5150.0,5500.0,27210],["2020-12-24",5310.0,5520.0,5130.0,5490.0,16980],["2020-12-25",5130.0,5470.0,5130.0,5470.0,6750],["2020-12-28",5300.0,5470.0,5120.0,5400.0,10110],["2020-12-29",5400.0,5400.0,5150.0,5210.0,12670],["2020-12-30",5500.0,5500.0,5110.0,5110.0,18750],["2020-12-31",5110.0,5300.0,5070.0,5300.0,6660],["2021-01-04",5300.0,5310.0,5200.0,5200.0,2001030],["2021-01-05",5100.0,5380.0,5100.0,5300.0,4200],["2021-01-06",5300.0,5670.0,5300.0,5670.0,43100],["2021-01-07",6060.0,6060.0,6000.0,6060.0,94900],["2021-01-08",6060.0,6290.0,6060.0,6060.0,12300],["2021-01-11",5800.0,6050.0,5800.0,5900.0,3400],["2021-01-12",5800.0,5950.0,5520.0,5950.0,69000],["2021-01-13",5950.0,5950.0,5750.0,5760.0,31800],["2021-01-14",5760.0,5760.0,5360.0,5410.0,33600],["2021-01-15",5420.0,5750.0,5420.0,5600.0,34600],["2021-01-18",5620.0,5950.0,5580.0,5900.0,26000],["2021-01-19",5900.0,5900.0,5500.0,5500.0,44700],["2021-01-20",5490.0,5490.0,5200.0,5440.0,12300],["2021-01-21",5440.0,5790.0,5360.0,5790.0,13100],["2021-01-22",5790.0,5950.0,5500.0,5800.0,16700],["2021-01-25",5900.0,5900.0,5800.0,5800.0,11300],["2021-01-26",5890.0,5890.0,5700.0,5700.0,3000],["2021-01-27",5700.0,5900.0,5700.0,5800.0,2000],["2021-01-28",5610.0,5610.0,5400.0,5400.0,14600],["2021-01-29",5040.0,5400.0,5040.0,5400.0,7900],["2021-02-01",5400.0,5400.0,5150.0,5390.0,4900],["2021-02-02",5060.0,5370.0,5020.0,5350.0,8200],["2021-02-03",5720.0,5720.0,4980.0,5480.0,2500],["2021-02-04",5560.0,5560.0,5200.0,5520.0,5800],["2021-02-05",5720.0,5720.0,5220.0,5560.0,3700],["2021-02-08",5600.0,5600.0,5300.0,5300.0,10745300],["2021-02-09",5300.0,5300.0,5300.0,5300.0,6403470],["2021-02-17",5450.0,5500.0,5310.0,5310.0,11600],["2021-02-18",5460.0,5680.0,5460.0,5680.0,58200],["2021-02-19",6070.0,6070.0,6070.0,6070.0,108300],["2021-02-22",6490.0,6490.0,6490.0,6490.0,30100],["2021-02-23",6940.0,6940.0,6940.0,6940.0,43800],["2021-02-24",7420.0,7420.0,7420.0,7420.0,35000],["2021-02-25",7930.0,7930.0,7930.0,7930.0,31300],["2021-02-26",8480.0,8480.0,8480.0,8480.0,44700],["2021-03-01",9070.0,9070.0,9070.0,9070.0,51400],["2021-03-02",9700.0,9700.0,9100.0,9700.0,652000],["2021-03-03",10350.0,10350.0,10300.0,10350.0,605500],["2021-03-04",11050.0,11050.0,11050.0,11050.0,244000],["2021-03-05",11800.0,11800.0,11800.0,11800.0,103800],["2021-03-08",12600.0,12600.0,11000.0,11000.0,203300],["2021-03-09",11000.0,11000.0,10250.0,10250.0,9300],["2021-03-10",9550.0,10950.0,9550.0,10950.0,1383700],["2021-03-11",10950.0,10950.0,10200.0,10200.0,143700],["2021-03-12",9800.0,10200.0,9700.0,10000.0,66000],["2021-03-15",9410.0,9800.0,9300.0,9800.0,101100],["2021-03-16",9800.0,9800.0,9300.0,9300.0,49300],["2021-03-17",9400.0,9950.0,9400.0,9950.0,68700],["2021-03-18",10600.0,10600.0,10600.0,10600.0,56700],["2021-03-19",11300.0,11300.0,10600.0,11200.0,113300],["2021-03-22",11200.0,11200.0,10450.0,10550.0,88300],["2021-03-23",10800.0,10900.0,10000.0,10500.0,14200],["2021-03-24",10200.0,10500.0,9770.0,9780.0,117000],["2021-03-25",9790.0,10450.0,9790.0,10300.0,529700],["2021-03-26",10300.0,10350.0,9600.0,10200.0,31600],["2021-03-29",9650.0,10200.0,9650.0,10200.0,739200],["2021-03-30",9650.0,10800.0,9650.0,10700.0,615100],["2021-03-31",10700.0,10700.0,10100.0,10300.0,31900],["2021-04-01",10000.0,10300.0,9810.0,10100.0,18400],["2021-04-02",10100.0,10100.0,9550.0,10100.0,11600],["2021-04-05",10000.0,10500.0,9810.0,10000.0,12800],["2021-04-06",10000.0,10000.0,9850.0,9950.0,19200],["2021-04-07",9950.0,10000.0,9950.0,9950.0,23800],["2021-04-08",10000.0,10000.0,9700.0,9900.0,24600],["2021-04-09",9210.0,9700.0,9210.0,9700.0,64100],["2021-04-12",9220.0,9710.0,9220.0,9710.0,20100],["2021-04-13",9800.0,9900.0,9250.0,9500.0,45700],["2021-04-14",9010.0,9400.0,9000.0,9400.0,36600],["2021-04-15",9400.0,9400.0,9000.0,9080.0,39800],["2021-04-16",9080.0,9080.0,8820.0,8890.0,41500],["2021-04-19",8800.0,9510.0,8800.0,9500.0,25900],["2021-04-20",9510.0,9510.0,8840.0,9390.0,32800],["2021-04-22",9390.0,9390.0,8910.0,8910.0,10400],["2021-04-23",9400.0,9400.0,8290.0,9180.0,21000],["2021-04-26",8800.0,9180.0,8540.0,9180.0,33400],["2021-04-27",8620.0,9100.0,8620.0,9100.0,4529600],["2021-04-28",8790.0,9100.0,8790.0,9100.0,10100],["2021-04-29",8720.0,9100.0,8710.0,9100.0,15000],["2021-05-04",8500.0,9100.0,8500.0,9100.0,22000],["2021-05-05",8550.0,9070.0,8550.0,9070.0,4400],["2021-05-06",8630.0,9000.0,8630.0,9000.0,5900],["2021-05-07",8500.0,9000.0,8370.0,8510.0,23300],["2021-05-10",8280.0,8890.0,7920.0,8890.0,19000],["2021-05-11",8850.0,8850.0,8800.0,8800.0,11000],["2021-05-12",8800.0,9300.0,8790.0,9300.0,43500],["2021-05-13",8700.0,9240.0,8700.0,9100.0,14000],["2021-05-14",8710.0,9200.0,8710.0,9100.0,14200],["2021-05-17",9100.0,9500.0,9100.0,9100.0,28400],["2021-05-18",9100.0,9100.0,8900.0,8900.0,1600],["2021-05-19",9200.0,9200.0,8890.0,9200.0,19000],["2021-05-20",9250.0,9250.0,8600.0,9200.0,50100],["2021-05-21",9000.0,9200.0,8600.0,8610.0,49000],["2021-05-24",9000.0,9100.0,9000.0,9100.0,7700],["2021-05-25",8900.0,8990.0,8900.0,8980.0,2900],["2021-05-26",8880.0,9000.0,8550.0,9000.0,5400],["2021-05-27",9000.0,9000.0,9000.0,9000.0,0],["2021-05-28",8420.0,8980.0,8420.0,8930.0,5300],["2021-05-31",8920.0,8920.0,8520.0,8920.0,9000],["2021-06-01",8900.0,8900.0,8900.0,8900.0,2400],["2021-06-02",8900.0,8900.0,8330.0,8500.0,3500],["2021-06-03",8120.0,9000.0,8120.0,8900.0,26900],["2021-06-04",8900.0,9100.0,8520.0,9000.0,8400],["2021-06-07",8660.0,8660.0,8660.0,8660.0,6000],["2021-06-08",8660.0,9240.0,8640.0,9100.0,70000],["2021-06-09",9690.0,9690.0,9000.0,9500.0,3400],["2021-06-10",9500.0,9500.0,9100.0,9300.0,10000],["2021-06-11",9490.0,9680.0,9000.0,9680.0,56300],["2021-06-14",9300.0,10350.0,9300.0,10300.0,53300],["2021-06-15",10200.0,10950.0,9610.0,10950.0,54800],["2021-06-16",10950.0,10950.0,10200.0,10500.0,33400],["2021-06-17",10000.0,10000.0,9780.0,9780.0,800],["2021-06-18",9780.0,10000.0,9100.0,10000.0,9600],["2021-06-21",9990.0,10700.0,9990.0,10000.0,53700],["2021-06-22",10000.0,10000.0,9500.0,10000.0,6100],["2021-06-23",9330.0,9940.0,9320.0,9940.0,500],["2021-06-24",9330.0,9930.0,9330.0,9930.0,500],["2021-06-25",9320.0,9920.0,9320.0,9520.0,5300],["2021-06-28",10150.0,10150.0,10150.0,10150.0,111400],["2021-06-29",10850.0,10850.0,10850.0,10850.0,24800],["2021-06-30",11600.0,11600.0,10150.0,11000.0,99600],["2021-07-01",10300.0,11000.0,10250.0,10700.0,37300],["2021-07-02",10700.0,10700.0,9980.0,10400.0,18500],["2021-07-05",10400.0,10400.0,9700.0,10050.0,18600],["2021-07-06",9520.0,9790.0,9350.0,9350.0,19500],["2021-07-07",8800.0,10000.0,8730.0,10000.0,47200],["2021-07-08",9350.0,10150.0,9320.0,10150.0,1800],["2021-07-09",9500.0,9900.0,9440.0,9900.0,23200],["2021-07-12",9840.0,9840.0,9210.0,9220.0,9900],["2021-07-13",8720.0,9260.0,8640.0,9260.0,25800],["2021-07-14",8650.0,9200.0,8620.0,9000.0,22400],["2021-07-15",9070.0,9070.0,8980.0,9000.0,2500],["2021-07-16",8910.0,9150.0,8900.0,9150.0,3500],["2021-07-19",8600.0,9000.0,8600.0,9000.0,4900],["2021-07-20",9000.0,9000.0,9000.0,9000.0,100],["2021-07-21",8600.0,9500.0,8600.0,9190.0,5300],["2021-07-22",9300.0,9360.0,8910.0,9360.0,400],["2021-07-23",9010.0,9050.0,8710.0,9050.0,11700],["2021-07-26",8600.0,9000.0,8600.0,9000.0,6300],["2021-07-27",8750.0,8750.0,8710.0,8710.0,7600],["2021-07-28",8830.0,8830.0,8580.0,8790.0,7000],["2021-07-29",8400.0,8990.0,8400.0,8990.0,16700],["2021-07-30",8520.0,9000.0,8520.0,9000.0,16400],["2021-08-02",8750.0,9200.0,8420.0,9200.0,32500],["2021-08-03",9000.0,9000.0,8630.0,8700.0,800],["2021-08-04",8610.0,8880.0,8610.0,8630.0,10000],["2021-08-05",8630.0,9060.0,8630.0,9050.0,5000],["2021-08-06",9050.0,9050.0,8650.0,8650.0,4521400],["2021-08-09",8590.0,8860.0,8590.0,8610.0,15400],["2021-08-10",8970.0,8970.0,8610.0,8800.0,7700],["2021-08-11",8780.0,8990.0,8780.0,8990.0,3400],["2021-08-12",8690.0,8900.0,8690.0,8890.0,5200],["2021-08-13",8800.0,8950.0,8710.0,8900.0,1900],["2021-08-16",8600.0,8900.0,8600.0,8900.0,9100],["2021-08-17",8640.0,9000.0,8620.0,8980.0,9200],["2021-08-18",8960.0,8960.0,8680.0,8900.0,3000],["2021-08-19",8900.0,8900.0,8760.0,8900.0,6000],["2021-08-20",8870.0,8880.0,8680.0,8810.0,8600],["2021-08-23",8300.0,8980.0,8300.0,8900.0,6300],["2021-08-24",8530.0,8900.0,8520.0,8540.0,3000],["2021-08-25",8880.0,8880.0,8550.0,8550.0,4100],["2021-08-26",8860.0,8860.0,8550.0,8550.0,2600],["2021-08-27",8550.0,8690.0,8400.0,8690.0,24200],["2021-08-30",8690.0,8950.0,8690.0,8950.0,1700],["2021-08-31",8890.0,8890.0,8890.0,8890.0,200],["2021-09-01",8870.0,8890.0,8720.0,8750.0,2200],["2021-09-06",8800.0,8890.0,8800.0,8890.0,15800],["2021-09-07",8890.0,9100.0,8290.0,9100.0,37400],["2021-09-08",8810.0,9100.0,8810.0,8830.0,1700],["2021-09-09",8830.0,9060.0,8830.0,9000.0,26200],["2021-09-10",9000.0,9500.0,8510.0,9500.0,43900],["2021-09-13",9510.0,10150.0,9510.0,9990.0,252300],["2021-09-14",10500.0,10500.0,10000.0,10400.0,32900],["2021-09-15",10500.0,10500.0,10100.0,10100.0,50800],["2021-09-16",10400.0,10400.0,10000.0,10000.0,29500],["2021-09-17",10200.0,10200.0,9720.0,9980.0,59300],["2021-09-20",9980.0,10350.0,9980.0,10050.0,77300],["2021-09-21",10050.0,10050.0,9350.0,9350.0,96200],["2021-09-22",9650.0,10000.0,9500.0,9800.0,45700],["2021-09-23",10000.0,10000.0,9300.0,9790.0,38700],["2021-09-24",9790.0,9790.0,9570.0,9570.0,16800],["2021-09-27",9600.0,9600.0,9350.0,9500.0,23800],["2021-09-28",9400.0,9400.0,9000.0,9040.0,21100],["2021-09-29",9050.0,9390.0,9050.0,9390.0,4000],["2021-09-30",9400.0,9500.0,9400.0,9500.0,19800],["2021-10-01",9600.0,10000.0,9600.0,9800.0,34800],["2021-10-04",9800.0,9800.0,9440.0,9770.0,21700],["2021-10-05",9700.0,9770.0,9700.0,9750.0,13300],["2021-10-06",9780.0,9800.0,9750.0,9800.0,7600],["2021-10-07",9610.0,9750.0,9450.0,9590.0,3600],["2021-10-08",9400.0,9700.0,9400.0,9590.0,22700],["2021-10-11",9590.0,9690.0,9400.0,9690.0,15000],["2021-10-12",9800.0,9800.0,9600.0,9600.0,6600],["2021-10-13",9600.0,9600.0,9580.0,9600.0,5100],["2021-10-14",9600.0,9800.0,9600.0,9700.0,13000],["2021-10-15",9960.0,9960.0,9600.0,9850.0,16100],["2021-10-18",9850.0,9850.0,9500.0,9800.0,3200],["2021-10-19",9600.0,9790.0,9400.0,9700.0,10200],["2021-10-20",9500.0,9700.0,9500.0,9700.0,11900],["2021-10-21",9680.0,9680.0,9500.0,9500.0,4200],["2021-10-22",9510.0,9510.0,9400.0,9420.0,6600],["2021-10-25",9650.0,9650.0,9450.0,9450.0,4900],["2021-10-26",9250.0,9310.0,9250.0,9310.0,1300],["2021-10-27",9320.0,9960.0,9320.0,9960.0,47100],["2021-10-28",10400.0,10650.0,10300.0,10650.0,83500],["2021-10-29",11350.0,11350.0,11200.0,11350.0,146500],["2021-11-01",11950.0,12000.0,11350.0,11700.0,30400],["2021-11-02",11000.0,11500.0,11000.0,11300.0,45800],["2021-11-03",10700.0,11300.0,10700.0,10750.0,66900],["2021-11-04",10750.0,10850.0,10500.0,10850.0,21600],["2021-11-05",10600.0,11150.0,10500.0,11000.0,21000],["2021-11-08",11000.0,11700.0,10900.0,11500.0,122300],["2021-11-09",11500.0,11700.0,11000.0,11000.0,15000],["2021-11-10",10700.0,11100.0,10700.0,11100.0,4300],["2021-11-11",11450.0,11450.0,11000.0,11200.0,18900],["2021-11-12",10950.0,11450.0,10950.0,11250.0,33800],["2021-11-15",11000.0,11400.0,11000.0,11200.0,12800],["2021-11-16",11200.0,11600.0,11200.0,11450.0,25400],["2021-11-17",11400.0,11500.0,11200.0,11500.0,11200],["2021-11-18",11850.0,12050.0,11600.0,11900.0,38100],["2021-11-19",12500.0,12500.0,12000.0,12100.0,71100],["2021-11-22",12100.0,12100.0,11400.0,12000.0,24100],["2021-11-23",11400.0,12600.0,11400.0,11700.0,21100],["2021-11-24",11700.0,12500.0,11500.0,12400.0,71500],["2021-11-25",12400.0,12600.0,12000.0,12400.0,54400],["2021-11-26",12400.0,12400.0,11550.0,11550.0,74400],["2021-11-29",10800.0,11450.0,10750.0,11450.0,4800],["2021-11-30",11400.0,11400.0,10950.0,11000.0,537400],["2021-12-01",11700.0,11700.0,11500.0,11700.0,22900],["2021-12-02",11500.0,11600.0,11500.0,11600.0,1300],["2021-12-03",11600.0,11600.0,11000.0,11600.0,3400],["2021-12-06",10900.0,11550.0,10800.0,11550.0,18200],["2021-12-07",11550.0,11550.0,11500.0,11550.0,25500],["2021-12-08",11500.0,11700.0,11500.0,11500.0,8100],["2021-12-09",11500.0,11500.0,10800.0,11500.0,7300],["2021-12-10",11500.0,11500.0,11500.0,11500.0,100],["2021-12-13",11000.0,11500.0,11000.0,11000.0,4200],["2021-12-14",11450.0,11500.0,11000.0,11500.0,28200],["2021-12-15",11500.0,11500.0,11050.0,11200.0,1200],["2021-12-16",11250.0,11600.0,11200.0,11500.0,21000],["2021-12-17",11000.0,12200.0,11000.0,12200.0,32300],["2021-12-20",12200.0,12200.0,12000.0,12000.0,1500],["2021-12-21",11600.0,12400.0,11600.0,11800.0,40100],["2021-12-22",12200.0,12600.0,12200.0,12200.0,57500],["2021-12-23",12450.0,12450.0,12250.0,12250.0,2900],["2021-12-24",12000.0,12300.0,11900.0,12300.0,9400],["2021-12-27",12700.0,12700.0,12050.0,12300.0,4400],["2021-12-28",11700.0,12300.0,11700.0,12200.0,7300],["2021-12-29",12000.0,13000.0,12000.0,12300.0,6700],["2021-12-30",12200.0,12800.0,12200.0,12200.0,4000],["2021-12-31",12200.0,12450.0,12000.0,12450.0,17700],["2022-01-04",13150.0,13300.0,13100.0,13300.0,74200],["2022-01-05",13700.0,14200.0,13700.0,14200.0,17600],["2022-01-06",15150.0,15150.0,15050.0,15150.0,106100],["2022-01-07",16200.0,16200.0,15150.0,16200.0,58800],["2022-01-10",17300.0,17300.0,16000.0,17000.0,101100],["2022-01-11",17200.0,17200.0,15850.0,15850.0,29800],["2022-01-12",14800.0,14800.0,14750.0,14750.0,10500],["2022-01-13",14200.0,14200.0,13750.0,13750.0,9000],["2022-01-14",12800.0,13100.0,12800.0,12800.0,39600],["2022-01-17",12000.0,13600.0,12000.0,13500.0,25500],["2022-01-18",12900.0,12900.0,12600.0,12600.0,19700],["2022-01-19",11750.0,12900.0,11750.0,12900.0,14400],["2022-01-20",12000.0,13700.0,12000.0,13700.0,12600],["2022-01-21",13700.0,13700.0,12750.0,12750.0,13200],["2022-01-24",12700.0,12700.0,11900.0,12600.0,11700],["2022-01-25",11800.0,12700.0,11750.0,12400.0,4100],["2022-01-26",12300.0,12300.0,12050.0,12200.0,700],["2022-01-27",11350.0,12700.0,11350.0,11500.0,17600],["2022-01-28",11950.0,12000.0,11600.0,12000.0,1500],["2022-02-07",11850.0,12800.0,11850.0,12800.0,13400],["2022-02-08",12800.0,13300.0,12800.0,13300.0,22600],["2022-02-09",13200.0,13200.0,13000.0,13100.0,12200],["2022-02-10",13100.0,13100.0,12950.0,13000.0,6100],["2022-02-11",13350.0,13350.0,12150.0,13200.0,14900],["2022-02-14",13200.0,13200.0,12800.0,12800.0,6300],["2022-02-15",12800.0,13100.0,12600.0,12650.0,10000],["2022-02-16",12500.0,12800.0,12000.0,12700.0,12900],["2022-02-17",12700.0,13550.0,12700.0,13550.0,48600],["2022-02-18",14450.0,14450.0,14450.0,14450.0,21300],["2022-02-21",15450.0,15450.0,15000.0,15050.0,105900],["2022-02-22",14500.0,14900.0,14000.0,14800.0,42700],["2022-02-23",15750.0,15800.0,14800.0,14850.0,32400],["2022-02-24",14000.0,15000.0,14000.0,14700.0,33600],["2022-02-25",14700.0,14850.0,14700.0,14700.0,18500],["2022-02-28",14500.0,14700.0,14200.0,14200.0,25600],["2022-03-01",14250.0,14800.0,14250.0,14600.0,14000],["2022-03-02",14500.0,15000.0,14300.0,14650.0,11200],["2022-03-03",14650.0,14650.0,14200.0,14350.0,15900],["2022-03-04",14000.0,14900.0,14000.0,14650.0,14700],["2022-03-07",14700.0,14700.0,14300.0,14300.0,19000],["2022-03-08",14500.0,14800.0,14300.0,14300.0,16400],["2022-03-09",14450.0,15000.0,14300.0,14500.0,15200],["2022-03-10",14500.0,14850.0,14500.0,14850.0,24200],["2022-03-11",14850.0,15000.0,13850.0,14800.0,35200],["2022-03-14",15800.0,15800.0,15800.0,15800.0,100400],["2022-03-15",16900.0,16900.0,16900.0,16900.0,17100],["2022-03-16",18050.0,18050.0,18050.0,18050.0,16600],["2022-03-17",19300.0,19300.0,19300.0,19300.0,31900],["2022-03-18",20650.0,20650.0,20650.0,20650.0,375900],["2022-03-21",22050.0,22050.0,22050.0,22050.0,62000],["2022-03-22",23550.0,23550.0,23550.0,23550.0,74400],["2022-03-23",25150.0,25150.0,23200.0,23200.0,499600],["2022-03-24",21750.0,24800.0,21750.0,24800.0,298500],["2022-03-25",26200.0,26500.0,26200.0,26500.0,68200],["2022-03-28",28300.0,28350.0,28000.0,28350.0,347300],["2022-03-29",30300.0,30300.0,30150.0,30300.0,139200],["2022-03-30",32400.0,32400.0,30500.0,32400.0,362500],["2022-03-31",34650.0,34650.0,30150.0,30150.0,301000],["2022-04-01",28050.0,28050.0,28050.0,28050.0,51100],["2022-04-04",26100.0,30000.0,26100.0,29000.0,419600],["2022-04-05",27600.0,29000.0,27000.0,27000.0,169000],["2022-04-06",25200.0,25500.0,25150.0,25150.0,100100],["2022-04-07",23400.0,23400.0,23400.0,23400.0,10500],["2022-04-08",21800.0,24000.0,21800.0,21850.0,343600],["2022-04-12",20550.0,21850.0,20350.0,20350.0,138800],["2022-04-13",19900.0,20000.0,18950.0,20000.0,52500],["2022-04-14",20100.0,21300.0,18700.0,19850.0,66100],["2022-04-15",18500.0,19450.0,18500.0,19000.0,1333700],["2022-04-18",18950.0,18950.0,17700.0,17700.0,62700],["2022-04-19",17900.0,17900.0,16500.0,16500.0,121100],["2022-04-20",15750.0,15750.0,15350.0,15350.0,70900],["2022-04-21",14300.0,15350.0,14300.0,14800.0,70800],["2022-04-22",14750.0,15800.0,14000.0,15600.0,91400],["2022-04-25",15400.0,15400.0,14550.0,14550.0,27700],["2022-04-26",14200.0,15300.0,14000.0,15300.0,20100],["2022-04-27",15550.0,15900.0,14350.0,15500.0,49800],["2022-04-28",15000.0,16550.0,15000.0,16550.0,44500],["2022-04-29",17700.0,17700.0,17700.0,17700.0,15300],["2022-05-04",18900.0,18900.0,18900.0,18900.0,41300],["2022-05-05",20200.0,20200.0,18000.0,20200.0,254100],["2022-05-06",18850.0,20000.0,18800.0,18800.0,52800],["2022-05-09",17500.0,18650.0,17500.0,17500.0,21500],["2022-05-10",16300.0,17900.0,16300.0,16950.0,123000],["2022-05-11",17600.0,18100.0,16750.0,18100.0,22000],["2022-05-12",18050.0,18500.0,16850.0,17450.0,33800],["2022-05-13",16800.0,16900.0,16250.0,16250.0,33300],["2022-05-16",16250.0,17000.0,15150.0,15150.0,41100],["2022-05-17",14300.0,16200.0,14300.0,16200.0,30500],["2022-05-18",17050.0,17050.0,16100.0,16100.0,26100],["2022-05-19",15100.0,16000.0,15100.0,15500.0,20300],["2022-05-20",15600.0,16550.0,15600.0,16550.0,86300],["2022-05-23",16200.0,17200.0,16000.0,16300.0,42300],["2022-05-24",16800.0,16800.0,15700.0,16000.0,7500],["2022-05-25",16500.0,16800.0,16050.0,16500.0,46100],["2022-05-26",17000.0,17000.0,16500.0,16500.0,53500],["2022-05-27",16400.0,16600.0,15350.0,16000.0,35100],["2022-05-30",16000.0,16500.0,15900.0,16100.0,27000],["2022-05-31",16100.0,16200.0,15550.0,15900.0,50100],["2022-06-01",15900.0,15900.0,14800.0,15250.0,56900],["2022-06-02",15750.0,15750.0,15200.0,15550.0,14800],["2022-06-03",15050.0,15400.0,14500.0,15000.0,51800],["2022-06-06",14950.0,15000.0,14000.0,14000.0,22900],["2022-06-07",13950.0,14000.0,13050.0,13550.0,47400],["2022-06-08",12750.0,14450.0,12750.0,14450.0,1243400],["2022-06-09",15450.0,15450.0,14950.0,15450.0,24000],["2022-06-10",16450.0,16450.0,15500.0,15600.0,67400],["2022-06-13",14550.0,14900.0,14550.0,14550.0,57700],["2022-06-14",13550.0,14550.0,13550.0,14000.0,8700],["2022-06-15",13500.0,14900.0,13050.0,13050.0,68800],["2022-06-16",13900.0,13900.0,13100.0,13200.0,10900],["2022-06-17",12400.0,13750.0,12300.0,12300.0,21000],["2022-06-20",11450.0,12950.0,11450.0,11450.0,34000],["2022-06-21",12200.0,12200.0,10650.0,10700.0,36200],["2022-06-22",11300.0,11300.0,10000.0,11000.0,10300],["2022-06-23",11100.0,11200.0,10850.0,11200.0,21900],["2022-06-24",11500.0,11500.0,10900.0,11400.0,23100],["2022-06-27",11400.0,12150.0,11400.0,12150.0,22900],["2022-06-28",12950.0,13000.0,12900.0,13000.0,23600],["2022-06-29",13000.0,13850.0,13000.0,13650.0,31200],["2022-06-30",14200.0,14200.0,12700.0,12700.0,47900],["2022-07-01",12000.0,12700.0,11950.0,12700.0,16700],["2022-07-04",13200.0,13200.0,11900.0,12700.0,12800],["2022-07-05",12050.0,12900.0,12050.0,12200.0,11400],["2022-07-06",12200.0,12200.0,11350.0,11350.0,6500],["2022-07-07",11900.0,11900.0,11500.0,11600.0,8400],["2022-07-08",12150.0,12200.0,11600.0,11950.0,6100],["2022-07-11",11400.0,12000.0,11300.0,11550.0,1215300],["2022-07-12",11550.0,12050.0,11550.0,12000.0,21300],["2022-07-13",12050.0,12050.0,11750.0,11900.0,9400],["2022-07-14",11750.0,11950.0,11750.0,11950.0,14600],["2022-07-15",11950.0,11950.0,11700.0,11950.0,20100],["2022-07-18",12500.0,12500.0,11800.0,11800.0,6200],["2022-07-19",11800.0,11800.0,11450.0,11450.0,10500],["2022-07-20",12000.0,12000.0,11250.0,11350.0,48000],["2022-07-21",11400.0,11950.0,11350.0,11800.0,32600],["2022-07-22",12000.0,12000.0,11200.0,11500.0,21400],["2022-07-25",11400.0,11650.0,11350.0,11550.0,11300],["2022-07-26",12000.0,12000.0,11300.0,11650.0,12500],["2022-07-27",11450.0,12400.0,11350.0,12400.0,61100],["2022-07-28",13150.0,13250.0,12600.0,13250.0,101500],["2022-07-29",14150.0,14150.0,13250.0,14100.0,57600],["2022-08-01",14200.0,14300.0,13650.0,14100.0,40500],["2022-08-02",13950.0,14000.0,13250.0,14000.0,22646700],["2022-08-03",13900.0,14000.0,13100.0,14000.0,39300],["2022-08-04",13550.0,14100.0,13550.0,14100.0,51600],["2022-08-05",14100.0,15000.0,13900.0,15000.0,56949440],["2022-08-08",15700.0,16050.0,15000.0,16050.0,5978980],["2022-08-09",17150.0,17150.0,17150.0,17150.0,72100],["2022-08-10",18350.0,18350.0,18350.0,18350.0,54600],["2022-08-11",18350.0,18750.0,17100.0,17100.0,257500],["2022-08-12",16150.0,17100.0,16150.0,16650.0,51200],["2022-08-15",16750.0,17700.0,15600.0,16950.0,28200],["2022-08-16",16850.0,17000.0,16400.0,16750.0,66300],["2022-08-17",16550.0,16750.0,15800.0,15800.0,63800],["2022-08-18",15800.0,16050.0,15500.0,15700.0,62800],["2022-08-19",15400.0,15900.0,15300.0,15300.0,33900],["2022-08-22",15000.0,15300.0,14800.0,15200.0,34700],["2022-08-23",15200.0,15250.0,14800.0,15200.0,29600],["2022-08-24",15000.0,16250.0,15000.0,16200.0,87800],["2022-08-25",17100.0,17100.0,16300.0,16450.0,17900],["2022-08-26",17000.0,17000.0,15500.0,15900.0,28900],["2022-08-29",15500.0,15800.0,14800.0,15750.0,40300],["2022-08-30",15500.0,15850.0,15450.0,15600.0,27700],["2022-08-31",15150.0,15900.0,14900.0,15850.0,6500],["2022-09-05",15500.0,15950.0,15450.0,15800.0,12400],["2022-09-06",15300.0,15800.0,15200.0,15550.0,19100],["2022-09-07",15500.0,15550.0,14700.0,14700.0,10500],["2022-09-08",14800.0,14800.0,14100.0,14550.0,23900],["2022-09-09",14700.0,14700.0,14100.0,14250.0,12600],["2022-09-12",14750.0,15200.0,14750.0,15200.0,74700],["2022-09-13",15450.0,15500.0,15000.0,15200.0,9900],["2022-09-14",15200.0,15200.0,14400.0,14700.0,27300],["2022-09-15",15500.0,15500.0,14750.0,14800.0,9700],["2022-09-16",14350.0,14400.0,14200.0,14200.0,21700],["2022-09-19",14100.0,14400.0,13300.0,13800.0,42600],["2022-09-20",13800.0,13800.0,13300.0,13800.0,23200],["2022-09-21",13800.0,13900.0,13000.0,13800.0,7900],["2022-09-22",13800.0,14000.0,13300.0,13800.0,8700],["2022-09-23",13800.0,14400.0,13800.0,13850.0,13300],["2022-09-26",13050.0,13550.0,12900.0,12900.0,23300],["2022-09-27",12900.0,13100.0,12500.0,12900.0,11700],["2022-09-28",12550.0,13000.0,12000.0,12000.0,6600],["2022-09-29",12650.0,12650.0,12000.0,12000.0,13600],["2022-09-30",12000.0,12000.0,11200.0,12000.0,57400],["2022-10-03",11200.0,11900.0,11200.0,11200.0,40800],["2022-10-04",11100.0,11300.0,10450.0,10450.0,28400],["2022-10-05",11000.0,11000.0,10400.0,10900.0,9900],["2022-10-06",10500.0,10500.0,10150.0,10150.0,15700],["2022-10-07",9460.0,10000.0,9440.0,9440.0,4800],["2022-10-10",8780.0,10000.0,8780.0,10000.0,15800],["2022-10-11",9330.0,9980.0,9300.0,9300.0,12000],["2022-10-12",9000.0,9500.0,8710.0,9400.0,5500],["2022-10-13",9410.0,9410.0,9000.0,9100.0,43700],["2022-10-14",9400.0,9500.0,9300.0,9400.0,25700],["2022-10-17",9070.0,9100.0,8750.0,9100.0,7600],["2022-10-18",9500.0,9600.0,9390.0,9400.0,16500],["2022-10-19",9990.0,9990.0,9500.0,9500.0,4000],["2022-10-20",9160.0,9500.0,9160.0,9500.0,600],["2022-10-21",9110.0,9130.0,8840.0,8840.0,13500],["2022-10-24",8260.0,8400.0,8230.0,8230.0,12000],["2022-10-25",8000.0,8000.0,7660.0,7770.0,44900],["2022-10-26",7780.0,7780.0,7230.0,7230.0,74400],["2022-10-27",6800.0,7500.0,6730.0,7500.0,73700],["2022-10-28",7500.0,8000.0,7230.0,7230.0,10000],["2022-10-31",7730.0,7730.0,7480.0,7480.0,1700],["2022-11-01",7480.0,7480.0,7030.0,7450.0,11700],["2022-11-02",7770.0,7770.0,7230.0,7230.0,6000],["2022-11-03",7230.0,7300.0,7210.0,7300.0,4200],["2022-11-04",7300.0,7300.0,6790.0,6800.0,18800],["2022-11-07",6600.0,6600.0,6330.0,6330.0,10800],["2022-11-08",5900.0,6450.0,5900.0,6430.0,8100],["2022-11-09",6780.0,6780.0,6300.0,6300.0,5400],["2022-11-10",6500.0,6500.0,5910.0,5910.0,5300],["2022-11-11",6320.0,6320.0,5910.0,5910.0,7300],["2022-11-14",6000.0,6000.0,5500.0,5500.0,7000],["2022-11-15",5550.0,5780.0,5120.0,5120.0,21000],["2022-11-16",5100.0,5460.0,4900.0,5390.0,54100],["2022-11-17",5600.0,5760.0,5400.0,5760.0,14800],["2022-11-18",6160.0,6160.0,6100.0,6160.0,22700],["2022-11-21",6550.0,6590.0,6500.0,6590.0,9600],["2022-11-22",7050.0,7050.0,7050.0,7050.0,10700],["2022-11-23",7540.0,7540.0,7000.0,7050.0,20800],["2022-11-24",7200.0,7530.0,7100.0,7100.0,17500],["2022-11-25",7580.0,7590.0,6800.0,7560.0,12300],["2022-11-28",7900.0,8080.0,7900.0,8080.0,15600],["2022-11-29",8080.0,8640.0,7800.0,8620.0,31300],["2022-11-30",9190.0,9200.0,8020.0,8990.0,5000],["2022-12-01",9500.0,9610.0,9310.0,9310.0,20900],["2022-12-02",9310.0,9310.0,8690.0,9000.0,24500],["2022-12-05",9600.0,9600.0,8500.0,9090.0,22800],["2022-12-06",8600.0,9250.0,8550.0,8570.0,17000],["2022-12-07",8500.0,8500.0,7980.0,8370.0,11700],["2022-12-08",8010.0,8620.0,8010.0,8590.0,4100],["2022-12-09",8210.0,8250.0,8200.0,8250.0,9000],["2022-12-12",8040.0,8820.0,8040.0,8690.0,1210400],["2022-12-13",8680.0,8680.0,8150.0,8660.0,3800],["2022-12-14",9100.0,9100.0,8250.0,8790.0,4300],["2022-12-15",8790.0,8790.0,8790.0,8790.0,500],["2022-12-16",8700.0,8880.0,8500.0,8500.0,3000],["2022-12-19",8500.0,8900.0,8500.0,8510.0,6200],["2022-12-20",8510.0,8510.0,7920.0,7920.0,20200],["2022-12-21",7920.0,7920.0,7370.0,7400.0,11200],["2022-12-22",7900.0,7900.0,6920.0,7300.0,1300],["2022-12-23",7410.0,7460.0,6930.0,7460.0,3100],["2022-12-26",7450.0,7700.0,6980.0,7700.0,7200],["2022-12-27",7700.0,8100.0,7700.0,8100.0,7200],["2022-12-28",8500.0,8500.0,8100.0,8300.0,2500],["2022-12-29",8480.0,8480.0,8300.0,8390.0,1200],["2022-12-30",8300.0,8390.0,8100.0,8380.0,4200],["2023-01-03",8380.0,8390.0,8360.0,8380.0,4300],["2023-01-04",8670.0,8680.0,8500.0,8500.0,2200],["2023-01-05",8000.0,8560.0,8000.0,8500.0,1201800],["2023-01-06",8030.0,8500.0,8000.0,8450.0,4300],["2023-01-09",8470.0,8480.0,8300.0,8460.0,1700],["2023-01-10",8450.0,8450.0,8450.0,8450.0,200],["2023-01-11",8300.0,8660.0,8000.0,8000.0,35700],["2023-01-12",7800.0,7890.0,7440.0,7450.0,70700],["2023-01-13",7700.0,7870.0,7350.0,7780.0,5500],["2023-01-16",7600.0,7910.0,7250.0,7730.0,5500],["2023-01-17",7330.0,8100.0,7330.0,8000.0,10600],["2023-01-18",7970.0,8080.0,7900.0,8080.0,15000],["2023-01-19",8000.0,8000.0,7800.0,8000.0,6300],["2023-01-27",8000.0,8400.0,8000.0,8290.0,10200],["2023-01-30",8260.0,8260.0,8020.0,8250.0,15700],["2023-01-31",8100.0,8250.0,8050.0,8250.0,3900],["2023-02-01",8260.0,8800.0,8250.0,8300.0,36700],["2023-02-02",8000.0,8590.0,8000.0,8590.0,2000],["2023-02-03",8050.0,8700.0,8050.0,8140.0,5100],["2023-02-06",8590.0,8590.0,8140.0,8490.0,11300],["2023-02-07",8120.0,8470.0,7900.0,8470.0,7600],["2023-02-08",8020.0,8590.0,8010.0,8590.0,2500],["2023-02-09",8590.0,8590.0,8110.0,8480.0,2100],["2023-02-10",8300.0,8300.0,7910.0,8180.0,5200],["2023-02-13",8180.0,8180.0,8170.0,8170.0,3400],["2023-02-14",8140.0,8140.0,7610.0,8000.0,1000],["2023-02-15",8350.0,8350.0,7450.0,8250.0,1500],["2023-02-16",7680.0,7680.0,7680.0,7680.0,8800],["2023-02-17",7220.0,7660.0,7150.0,7640.0,38000],["2023-02-20",7640.0,7800.0,7630.0,7800.0,18900],["2023-02-21",7800.0,8030.0,7700.0,7800.0,8000],["2023-02-22",7790.0,7940.0,7600.0,7620.0,5900],["2023-02-23",7620.0,7620.0,7550.0,7600.0,6700],["2023-02-24",7880.0,7880.0,7410.0,7410.0,2000],["2023-02-27",6950.0,7590.0,6950.0,7450.0,800],["2023-02-28",7430.0,7440.0,7000.0,7100.0,1600],["2023-03-01",7420.0,7420.0,7360.0,7380.0,500],["2023-03-02",7600.0,7600.0,7600.0,7600.0,100],["2023-03-03",7580.0,7590.0,7250.0,7270.0,3300],["2023-03-06",7300.0,7670.0,7270.0,7270.0,5500],["2023-03-07",7550.0,7550.0,7270.0,7270.0,200],["2023-03-08",7570.0,7570.0,6810.0,7300.0,4900],["2023-03-09",7690.0,7810.0,7680.0,7810.0,13200],["2023-03-10",8300.0,8300.0,8000.0,8040.0,37800],["2023-03-13",8050.0,8160.0,7620.0,7620.0,8700],["2023-03-14",7300.0,7620.0,7120.0,7120.0,10100],["2023-03-15",7610.0,7610.0,7610.0,7610.0,6800],["2023-03-16",7620.0,7800.0,7520.0,7520.0,4300],["2023-03-17",7990.0,7990.0,7520.0,7800.0,3700],["2023-03-20",7800.0,7800.0,7350.0,7390.0,4300],["2023-03-21",7390.0,7660.0,7300.0,7660.0,6300],["2023-03-22",7280.0,7690.0,7280.0,7690.0,2800],["2023-03-23",7690.0,7690.0,7670.0,7680.0,500],["2023-03-24",7360.0,7680.0,7360.0,7680.0,3500],["2023-03-27",7640.0,7640.0,7400.0,7510.0,7400],["2023-03-28",7720.0,8030.0,7520.0,7820.0,10600],["2023-03-29",7540.0,7670.0,7510.0,7670.0,3400],["2023-03-30",7430.0,7630.0,7420.0,7420.0,4000],["2023-03-31",7470.0,7740.0,7450.0,7700.0,1900],["2023-04-03",7700.0,7820.0,7650.0,7700.0,10500],["2023-04-04",7500.0,7800.0,7500.0,7770.0,2000],["2023-04-05",7770.0,8000.0,7750.0,7860.0,29300],["2023-04-06",7870.0,8190.0,7870.0,8100.0,38100],["2023-04-07",8220.0,8220.0,8020.0,8020.0,1500],["2023-04-10",8030.0,8100.0,7510.0,7990.0,26100],["2023-04-11",8000.0,8000.0,7530.0,7960.0,8900],["2023-04-12",7960.0,7960.0,7600.0,7620.0,10100],["2023-04-13",7620.0,7740.0,7550.0,7740.0,12800],["2023-04-14",7700.0,7820.0,7410.0,7410.0,25400],["2023-04-17",7400.0,7650.0,7400.0,7410.0,9600],["2023-04-18",7420.0,7740.0,7420.0,7720.0,14800],["2023-04-19",7700.0,7900.0,7550.0,7560.0,600],["2023-04-20",7550.0,7900.0,7550.0,7900.0,1900],["2023-04-21",7570.0,7760.0,7450.0,7720.0,4500],["2023-04-24",7670.0,7730.0,7660.0,7720.0,1100],["2023-04-25",7510.0,7900.0,7510.0,7800.0,5700],["2023-04-26",7890.0,7890.0,7700.0,7800.0,3500],["2023-04-27",7740.0,7840.0,7530.0,7840.0,14800],["2023-04-28",7830.0,7830.0,7520.0,7550.0,3300],["2023-05-04",7550.0,7800.0,7550.0,7800.0,9200],["2023-05-05",7750.0,7890.0,7570.0,7750.0,11900],["2023-05-08",7750.0,7760.0,7740.0,7760.0,4500],["2023-05-09",7610.0,7760.0,7610.0,7760.0,3300],["2023-05-10",7800.0,8100.0,7800.0,7950.0,19400],["2023-05-11",7800.0,8350.0,7800.0,7880.0,8700],["2023-05-12",7900.0,8000.0,7820.0,8000.0,1300],["2023-05-15",7600.0,8090.0,7600.0,7670.0,7200],["2023-05-16",7680.0,7690.0,7670.0,7670.0,29400],["2023-05-17",7680.0,7900.0,7680.0,7680.0,7100],["2023-05-18",7620.0,7700.0,7620.0,7680.0,4300],["2023-05-19",7620.0,7800.0,7600.0,7800.0,8600],["2023-05-22",7750.0,7880.0,7700.0,7800.0,6000],["2023-05-23",7810.0,7830.0,7600.0,7600.0,7100],["2023-05-24",7600.0,7600.0,7560.0,7570.0,17300],["2023-05-25",7610.0,7610.0,7550.0,7580.0,4000],["2023-05-26",7510.0,7600.0,7510.0,7600.0,2100],["2023-05-29",7610.0,7830.0,7610.0,7700.0,15100],["2023-05-30",7800.0,8000.0,7750.0,7970.0,26400],["2023-05-31",7840.0,8520.0,7840.0,8520.0,73600],["2023-06-01",9110.0,9110.0,9110.0,9110.0,16800],["2023-06-02",9740.0,9740.0,8660.0,8720.0,99900],["2023-06-05",8800.0,8800.0,8300.0,8690.0,23400],["2023-06-06",8690.0,8800.0,8560.0,8750.0,45900],["2023-06-07",8710.0,9040.0,8600.0,8740.0,94200],["2023-06-08",8700.0,8890.0,8700.0,8710.0,16700],["2023-06-09",8510.0,8990.0,8510.0,8790.0,1220600],["2023-06-12",8800.0,8890.0,8700.0,8840.0,22400],["2023-06-13",9200.0,9200.0,8800.0,8900.0,20400],["2023-06-14",8950.0,9000.0,8600.0,8700.0,19500],["2023-06-15",8500.0,8600.0,8300.0,8340.0,17700],["2023-06-16",8340.0,8690.0,8330.0,8430.0,13600],["2023-06-19",8400.0,8400.0,8280.0,8280.0,18300],["2023-06-20",8290.0,8610.0,8200.0,8400.0,7100],["2023-06-21",8400.0,8980.0,8330.0,8980.0,49800],["2023-06-22",9600.0,9600.0,8720.0,9150.0,37600],["2023-06-23",9540.0,9540.0,8600.0,8800.0,44300],["2023-06-26",9000.0,9000.0,8500.0,8800.0,30600],["2023-06-27",8990.0,8990.0,8510.0,8770.0,37500],["2023-06-28",8760.0,8760.0,8510.0,8700.0,7500],["2023-06-29",8600.0,8650.0,8500.0,8500.0,24900],["2023-06-30",8550.0,8890.0,8410.0,8500.0,38100],["2023-07-03",8600.0,8850.0,8550.0,8600.0,3100],["2023-07-04",8550.0,8770.0,8550.0,8770.0,7800],["2023-07-05",8980.0,8980.0,8610.0,8630.0,6400],["2023-07-06",8630.0,8630.0,8580.0,8580.0,8700],["2023-07-07",8580.0,8600.0,8580.0,8600.0,23000],["2023-07-10",8700.0,9200.0,8700.0,8930.0,1209900],["2023-07-11",9000.0,9000.0,8800.0,8800.0,13500],["2023-07-12",9380.0,9380.0,8600.0,8800.0,13100],["2023-07-13",8570.0,8920.0,8550.0,8920.0,16100],["2023-07-14",8920.0,8920.0,8700.0,8730.0,14300],["2023-07-17",8730.0,8950.0,8600.0,8890.0,12000],["2023-07-18",8880.0,8880.0,8720.0,8880.0,10700],["2023-07-19",8880.0,8990.0,8600.0,8990.0,5900],["2023-07-20",8880.0,8900.0,8880.0,8900.0,1300],["2023-07-21",8950.0,8950.0,8530.0,8900.0,12700],["2023-07-24",8710.0,8890.0,8680.0,8890.0,14100],["2023-07-25",8880.0,8940.0,8800.0,8900.0,17900],["2023-07-26",8930.0,8950.0,8670.0,8930.0,10400],["2023-07-27",8900.0,8930.0,8890.0,8930.0,6200],["2023-07-28",8950.0,9550.0,8950.0,9550.0,77700],["2023-07-31",10200.0,10200.0,9800.0,10200.0,106900],["2023-08-01",10700.0,10850.0,10050.0,10050.0,105300],["2023-08-02",10300.0,10700.0,9600.0,10400.0,51400],["2023-08-03",9800.0,10400.0,9700.0,9780.0,31000],["2023-08-04",9710.0,9980.0,9700.0,9800.0,49000],["2023-08-07",9800.0,9810.0,9660.0,9800.0,56400],["2023-08-08",9800.0,9840.0,9560.0,9840.0,25000],["2023-08-09",9620.0,10000.0,9620.0,9950.0,29100],["2023-08-10",9810.0,10500.0,9810.0,10000.0,360900],["2023-08-11",10350.0,10350.0,9700.0,10000.0,14500],["2023-08-14",10000.0,10300.0,9800.0,10000.0,38300],["2023-08-15",10300.0,10300.0,10000.0,10200.0,59200],["2023-08-16",10250.0,10250.0,10000.0,10200.0,29600],["2023-08-17",10050.0,10200.0,9800.0,9800.0,34000],["2023-08-18",10000.0,10100.0,9150.0,9150.0,25500],["2023-08-21",8550.0,9350.0,8520.0,8680.0,26300],["2023-08-22",8680.0,8890.0,8300.0,8710.0,47400],["2023-08-23",8500.0,8950.0,8500.0,8550.0,18200],["2023-08-24",8550.0,8770.0,8500.0,8760.0,6100],["2023-08-25",8760.0,8800.0,8560.0,8640.0,21700],["2023-08-28",8640.0,8800.0,8620.0,8650.0,5800],["2023-08-29",8800.0,8870.0,8660.0,8660.0,15500],["2023-08-30",8800.0,8870.0,8660.0,8850.0,10600],["2023-08-31",8800.0,9000.0,8710.0,8900.0,17600],["2023-09-05",8900.0,9000.0,8670.0,8900.0,21900],["2023-09-06",8800.0,9200.0,8800.0,9000.0,6600],["2023-09-07",8950.0,9100.0,8850.0,8850.0,8900],["2023-09-08",8810.0,9000.0,8770.0,8780.0,17200],["2023-09-11",8800.0,8900.0,8630.0,8630.0,33300],["2023-09-12",8700.0,8800.0,8600.0,8790.0,19400],["2023-09-13",8790.0,8850.0,8680.0,8850.0,7300],["2023-09-14",8710.0,8710.0,8600.0,8630.0,7100],["2023-09-15",8800.0,8800.0,8550.0,8700.0,7400],["2023-09-18",8700.0,8700.0,8250.0,8500.0,14600],["2023-09-19",8700.0,8700.0,8420.0,8690.0,4800],["2023-09-20",8610.0,8870.0,8610.0,8870.0,4300],["2023-09-21",9300.0,9300.0,8720.0,8990.0,2500],["2023-09-22",8810.0,8810.0,8500.0,8600.0,8600],["2023-09-25",8520.0,8520.0,8490.0,8490.0,2000],["2023-09-26",8490.0,8490.0,8410.0,8410.0,3700],["2023-09-27",8000.0,8400.0,8000.0,8400.0,3200],["2023-09-28",8350.0,8400.0,8340.0,8400.0,2300],["2023-09-29",8210.0,8500.0,7820.0,8400.0,7200],["2023-10-02",8400.0,8850.0,8400.0,8800.0,898200],["2023-10-03",8220.0,8220.0,8190.0,8190.0,13800],["2023-10-04",8600.0,8600.0,8000.0,8540.0,8600],["2023-10-05",8480.0,8540.0,8150.0,8390.0,1000],["2023-10-06",8110.0,8150.0,8110.0,8150.0,2200],["2023-10-09",8650.0,8650.0,8480.0,8480.0,200],["2023-10-10",8570.0,8600.0,8490.0,8500.0,3000],["2023-10-11",8400.0,8420.0,8400.0,8400.0,2100],["2023-10-12",8590.0,8590.0,8400.0,8400.0,500],["2023-10-13",8400.0,8400.0,8400.0,8400.0,0],["2023-10-16",8400.0,8400.0,8010.0,8390.0,600],["2023-10-17",7920.0,8280.0,7860.0,8280.0,6500],["2023-10-18",8100.0,8230.0,7730.0,8230.0,14300],["2023-10-19",7710.0,8120.0,7710.0,8050.0,6200],["2023-10-20",8020.0,8020.0,7570.0,8000.0,7500],["2023-10-23",7530.0,7970.0,7530.0,7890.0,3200],["2023-10-24",7860.0,7900.0,7500.0,7900.0,3200],["2023-10-25",7900.0,7990.0,7900.0,7990.0,1000],["2023-10-26",7510.0,7900.0,7510.0,7880.0,500],["2023-10-27",7360.0,7860.0,7360.0,7860.0,600],["2023-10-30",7850.0,7850.0,7800.0,7800.0,400],["2023-10-31",7800.0,8100.0,7330.0,7380.0,1000],["2023-11-01",7490.0,7510.0,7490.0,7500.0,1100],["2023-11-02",7500.0,7800.0,7500.0,7800.0,7300],["2023-11-03",8190.0,8190.0,7450.0,8080.0,7400],["2023-11-06",8080.0,8080.0,8080.0,8080.0,0],["2023-11-07",7560.0,7750.0,7530.0,7750.0,9700],["2023-11-08",7740.0,7760.0,7740.0,7760.0,1900],["2023-11-09",7850.0,8010.0,7760.0,7940.0,1500],["2023-11-10",7940.0,8000.0,7500.0,7990.0,1300],["2023-11-13",7520.0,7980.0,7520.0,7980.0,11400],["2023-11-14",7530.0,7550.0,7520.0,7520.0,8300],["2023-11-15",8030.0,8030.0,7570.0,7570.0,22900],["2023-11-16",7600.0,7840.0,7530.0,7580.0,6500],["2023-11-17",7800.0,7800.0,7120.0,7500.0,16300],["2023-11-20",7110.0,7800.0,7110.0,7790.0,400],["2023-11-21",7670.0,7680.0,7610.0,7610.0,500],["2023-11-22",7500.0,7600.0,7450.0,7600.0,2200],["2023-11-23",7600.0,7700.0,7410.0,7410.0,2600],["2023-11-24",7150.0,7650.0,7150.0,7650.0,2800],["2023-11-27",7650.0,7650.0,7650.0,7650.0,200],["2023-11-28",7500.0,7500.0,7500.0,7500.0,1600],["2023-11-29",7300.0,7590.0,7300.0,7590.0,1400],["2023-11-30",7590.0,7590.0,7590.0,7590.0,0],["2023-12-01",7730.0,7730.0,7450.0,7450.0,3200],["2023-12-04",7100.0,7930.0,7080.0,7680.0,1900],["2023-12-05",7300.0,7670.0,7300.0,7670.0,2500],["2023-12-06",7600.0,7600.0,7600.0,7600.0,500],["2023-12-07",7500.0,7500.0,7340.0,7480.0,4100],["2023-12-08",7480.0,7500.0,7260.0,7500.0,3800],["2023-12-11",7500.0,7500.0,7500.0,7500.0,300],["2023-12-12",7500.0,7500.0,7500.0,7500.0,0],["2023-12-13",7500.0,7500.0,7500.0,7500.0,100],["2023-12-14",7300.0,7590.0,7300.0,7500.0,4000],["2023-12-15",7490.0,7690.0,7490.0,7690.0,1900],["2023-12-18",7690.0,7690.0,7690.0,7690.0,0],["2023-12-19",7690.0,7690.0,7690.0,7690.0,0],["2023-12-20",7600.0,7690.0,7600.0,7680.0,6200],["2023-12-21",7310.0,7680.0,7300.0,7680.0,3200],["2023-12-22",7500.0,7600.0,7500.0,7500.0,10300],["2023-12-25",7500.0,7700.0,7500.0,7500.0,6600],["2023-12-26",7510.0,7800.0,7330.0,7790.0,32000],["2023-12-27",7360.0,7410.0,7360.0,7410.0,3200],["2023-12-28",7410.0,7900.0,7410.0,7890.0,11000],["2023-12-29",7890.0,7890.0,7880.0,7880.0,400],["2024-01-02",7980.0,7980.0,7920.0,7920.0,200],["2024-01-03",7850.0,7850.0,7600.0,7810.0,1400],["2024-01-04",7810.0,7810.0,7450.0,7800.0,44000],["2024-01-05",7800.0,7800.0,7800.0,7800.0,1400],["2024-01-08",7800.0,7800.0,7800.0,7800.0,100],["2024-01-09",7550.0,7550.0,7550.0,7550.0,500],["2024-01-10",7650.0,7660.0,7650.0,7660.0,5400],["2024-01-11",7900.0,7900.0,7900.0,7900.0,100],["2024-01-12",7420.0,7880.0,7410.0,7880.0,1000],["2024-01-15",7870.0,7870.0,7850.0,7850.0,300],["2024-01-16",7420.0,7600.0,7420.0,7600.0,3500],["2024-01-17",7670.0,7670.0,7600.0,7600.0,3100],["2024-01-18",7790.0,7790.0,7410.0,7690.0,1300],["2024-01-19",7700.0,7770.0,7510.0,7510.0,300],["2024-01-22",7510.0,7520.0,7510.0,7520.0,1100],["2024-01-23",7800.0,7880.0,7570.0,7570.0,10500],["2024-01-24",7570.0,7880.0,7420.0,7880.0,400],["2024-01-25",7880.0,7880.0,7510.0,7800.0,300],["2024-01-26",7430.0,7500.0,7430.0,7500.0,1600],["2024-01-29",7800.0,7800.0,7700.0,7700.0,200],["2024-01-30",7420.0,7700.0,7420.0,7700.0,300],["2024-01-31",7500.0,7800.0,7500.0,7790.0,400],["2024-02-01",7410.0,7790.0,7410.0,7790.0,400],["2024-02-02",7750.0,7790.0,7740.0,7790.0,600],["2024-02-05",7790.0,7790.0,7790.0,7790.0,0],["2024-02-06",7980.0,8260.0,7250.0,8260.0,10900],["2024-02-07",8260.0,8260.0,8260.0,8260.0,0],["2024-02-15",8150.0,8150.0,8130.0,8130.0,300],["2024-02-16",8000.0,8010.0,8000.0,8000.0,1500],["2024-02-19",7510.0,7900.0,7510.0,7900.0,300],["2024-02-20",8000.0,8000.0,8000.0,8000.0,100],["2024-02-21",8000.0,8000.0,8000.0,8000.0,3000],["2024-02-22",7460.0,8090.0,7460.0,8080.0,3100],["2024-02-23",7800.0,8080.0,7800.0,8000.0,6700],["2024-02-26",8000.0,8000.0,7560.0,7980.0,900],["2024-02-27",7980.0,7980.0,7980.0,7980.0,0],["2024-02-28",7970.0,7980.0,7900.0,7980.0,3600],["2024-02-29",7980.0,7980.0,7980.0,7980.0,100],["2024-03-01",7550.0,7980.0,7510.0,7970.0,1900],["2024-03-04",7970.0,7990.0,7970.0,7990.0,800],["2024-03-05",7800.0,7980.0,7800.0,7980.0,1300],["2024-03-06",7950.0,8200.0,7950.0,8200.0,5000],["2024-03-07",8100.0,8100.0,8100.0,8100.0,100],["2024-03-08",7570.0,8100.0,7560.0,8100.0,700],["2024-03-11",7620.0,8090.0,7620.0,8090.0,1300],["2024-03-12",8090.0,8090.0,7700.0,8050.0,5400],["2024-03-13",8050.0,8050.0,8050.0,8050.0,0],["2024-03-14",7800.0,8040.0,7800.0,7800.0,17300],["2024-03-15",7800.0,8090.0,7530.0,8090.0,3200],["2024-03-18",8180.0,8180.0,7610.0,8000.0,4900],["2024-03-19",8100.0,8110.0,8000.0,8000.0,12900],["2024-03-20",8000.0,8000.0,7900.0,7900.0,200],["2024-03-21",8140.0,8140.0,7900.0,7900.0,13900],["2024-03-22",7900.0,8050.0,7800.0,8050.0,14100],["2024-03-25",8040.0,8050.0,8000.0,8050.0,15600],["2024-03-26",7750.0,8150.0,7750.0,8150.0,1300],["2024-03-27",8150.0,8200.0,8150.0,8200.0,200],["2024-03-28",8200.0,8200.0,8200.0,8200.0,0],["2024-03-29",7900.0,8190.0,7900.0,8190.0,200],["2024-04-01",7710.0,8150.0,7710.0,8140.0,300],["2024-04-02",7880.0,7880.0,7880.0,7880.0,100],["2024-04-03",7890.0,7920.0,7890.0,7920.0,12000],["2024-04-04",7920.0,7920.0,7920.0,7920.0,0],["2024-04-05",7800.0,8100.0,7800.0,8090.0,3100],["2024-04-08",8090.0,8110.0,8000.0,8100.0,4600],["2024-04-09",8100.0,8100.0,8100.0,8100.0,700],["2024-04-10",7800.0,7900.0,7800.0,7900.0,1100],["2024-04-11",7900.0,7900.0,7900.0,7900.0,0],["2024-04-12",7900.0,7900.0,7900.0,7900.0,2100],["2024-04-15",7850.0,8200.0,7800.0,7900.0,23400],["2024-04-16",7720.0,8000.0,7600.0,7900.0,5200],["2024-04-17",7700.0,7700.0,7700.0,7700.0,500],["2024-04-19",7600.0,7700.0,7600.0,7700.0,1100],["2024-04-22",7580.0,7700.0,7580.0,7700.0,500],["2024-04-23",7700.0,7700.0,7700.0,7700.0,0],["2024-04-24",7250.0,7700.0,7250.0,7700.0,4200],["2024-04-25",7700.0,7800.0,7700.0,7800.0,700],["2024-04-26",7790.0,7800.0,7790.0,7800.0,2600],["2024-05-02",8330.0,8330.0,7420.0,7450.0,500],["2024-05-03",7800.0,7800.0,7800.0,7800.0,600],["2024-05-06",8100.0,8100.0,8050.0,8050.0,600],["2024-05-07",8050.0,8050.0,8050.0,8050.0,1200],["2024-05-08",8040.0,8050.0,8040.0,8050.0,5700],["2024-05-09",8100.0,8100.0,8100.0,8100.0,4900],["2024-05-10",8050.0,8450.0,8050.0,8300.0,2700],["2024-05-13",8200.0,8200.0,8000.0,8000.0,1700],["2024-05-14",7980.0,7980.0,7950.0,7950.0,2200],["2024-05-15",7950.0,7950.0,7500.0,7810.0,3800],["2024-05-16",7810.0,8240.0,7810.0,8230.0,500],["2024-05-17",7800.0,8220.0,7800.0,8220.0,200],["2024-05-20",8200.0,8200.0,8100.0,8100.0,1500],["2024-05-21",7560.0,8250.0,7560.0,8000.0,4100],["2024-05-22",8000.0,8340.0,8000.0,8300.0,7400],["2024-05-23",8000.0,8270.0,8000.0,8270.0,3800],["2024-05-24",8000.0,8270.0,8000.0,8200.0,6300],["2024-05-27",8200.0,8200.0,8200.0,8200.0,0],["2024-05-28",8200.0,8200.0,8200.0,8200.0,600],["2024-05-29",8600.0,8600.0,7800.0,7950.0,1600],["2024-05-30",7950.0,7950.0,7950.0,7950.0,0],["2024-05-31",7730.0,8200.0,7730.0,8200.0,2500],["2024-06-03",7810.0,8390.0,7810.0,8390.0,500],["2024-06-04",8000.0,8000.0,7990.0,7990.0,1300],["2024-06-05",8370.0,8370.0,8000.0,8000.0,800],["2024-06-06",8000.0,8000.0,8000.0,8000.0,1000],["2024-06-07",8030.0,8050.0,8030.0,8050.0,400],["2024-06-10",8490.0,8490.0,8490.0,8490.0,100],["2024-06-11",8050.0,8450.0,7950.0,8450.0,3800],["2024-06-12",7860.0,7960.0,7860.0,7960.0,2300],["2024-06-13",8410.0,8410.0,7970.0,7970.0,400],["2024-06-14",7970.0,7970.0,7970.0,7970.0,400],["2024-06-17",8290.0,8520.0,8290.0,8520.0,18900],["2024-06-18",9110.0,9110.0,9000.0,9110.0,58900],["2024-06-19",9740.0,9740.0,9740.0,9740.0,44100],["2024-06-20",10400.0,10400.0,10400.0,10400.0,24200],["2024-06-21",11100.0,11100.0,11100.0,11100.0,42600],["2024-06-24",11850.0,11850.0,11700.0,11850.0,83100],["2024-06-25",12650.0,12650.0,11050.0,11050.0,99600],["2024-06-26",11750.0,11750.0,10300.0,10900.0,41400],["2024-06-27",10300.0,10600.0,10200.0,10300.0,29000],["2024-06-28",10000.0,10100.0,9600.0,9700.0,14700],["2024-07-01",9750.0,9960.0,9630.0,9960.0,5300],["2024-07-02",10150.0,10150.0,9950.0,10050.0,3600],["2024-07-03",10150.0,10650.0,10150.0,10400.0,13500],["2024-07-04",10700.0,10700.0,9800.0,10400.0,35700],["2024-07-05",9690.0,10650.0,9690.0,10650.0,13700],["2024-07-08",10850.0,11300.0,10100.0,10400.0,13300],["2024-07-09",10000.0,10500.0,9680.0,9800.0,28500],["2024-07-10",10350.0,10450.0,10350.0,10450.0,20400],["2024-07-11",10850.0,10900.0,10600.0,10600.0,1600],["2024-07-12",10500.0,10500.0,10450.0,10450.0,200],["2024-07-15",10450.0,10450.0,10450.0,10450.0,0],["2024-07-16",9750.0,10600.0,9750.0,10400.0,5100],["2024-07-17",10100.0,10450.0,9700.0,10000.0,5900],["2024-07-18",9600.0,9600.0,9300.0,9360.0,29500],["2024-07-19",9590.0,9600.0,9590.0,9600.0,200],["2024-07-22",9600.0,9600.0,8930.0,9500.0,16100],["2024-07-23",9250.0,9680.0,8980.0,8980.0,5400],["2024-07-24",9400.0,9400.0,9290.0,9300.0,1500],["2024-07-25",9200.0,9200.0,8650.0,8650.0,39000],["2024-07-26",8060.0,8930.0,8050.0,8800.0,22400],["2024-07-29",9200.0,9290.0,9060.0,9100.0,2300],["2024-07-30",8650.0,8650.0,8470.0,8630.0,8600],["2024-07-31",8510.0,8990.0,8060.0,8400.0,1400],["2024-08-01",8100.0,8100.0,7850.0,8100.0,15700],["2024-08-02",7730.0,8590.0,7540.0,8580.0,8500],["2024-08-05",8600.0,8600.0,8000.0,8100.0,600],["2024-08-06",8100.0,8100.0,7900.0,8100.0,13400],["2024-08-07",7800.0,8130.0,7600.0,8130.0,9300],["2024-08-08",8000.0,8340.0,8000.0,8340.0,2400],["2024-08-09",7830.0,8320.0,7830.0,8300.0,2500],["2024-08-12",8300.0,8300.0,8300.0,8300.0,100],["2024-08-13",8300.0,8300.0,7900.0,7900.0,1400],["2024-08-14",7900.0,8300.0,7900.0,8300.0,1600],["2024-08-15",8280.0,8280.0,8260.0,8260.0,400],["2024-08-16",7800.0,8580.0,7700.0,8580.0,3300],["2024-08-19",8250.0,8590.0,8200.0,8550.0,3400],["2024-08-20",8600.0,8600.0,8300.0,8600.0,2100],["2024-08-21",8600.0,8600.0,8010.0,8500.0,6100],["2024-08-22",7980.0,8550.0,7980.0,8300.0,3700],["2024-08-23",8300.0,8300.0,8300.0,8300.0,5200],["2024-08-26",8000.0,8200.0,7900.0,8200.0,6400],["2024-08-27",8300.0,8300.0,8300.0,8300.0,400],["2024-08-28",8500.0,8500.0,8300.0,8300.0,200],["2024-08-29",8430.0,8430.0,7920.0,7930.0,1300],["2024-08-30",8280.0,8280.0,8280.0,8280.0,200],["2024-09-04",8280.0,8280.0,8280.0,8280.0,0],["2024-09-05",8250.0,8250.0,8250.0,8250.0,200],["2024-09-06",8220.0,8250.0,7950.0,7950.0,11800],["2024-09-09",8200.0,8200.0,8200.0,8200.0,100],["2024-09-10",7630.0,8190.0,7630.0,8190.0,1200],["2024-09-11",8190.0,8190.0,8190.0,8190.0,0],["2024-09-12",7990.0,7990.0,7990.0,7990.0,200],["2024-09-13",7990.0,7990.0,7990.0,7990.0,800],["2024-09-16",8000.0,8000.0,8000.0,8000.0,1500],["2024-09-17",8100.0,8100.0,8100.0,8100.0,100],["2024-09-18",7900.0,8160.0,7900.0,8150.0,5900],["2024-09-19",8100.0,8100.0,7910.0,7950.0,32700],["2024-09-20",8000.0,8100.0,7800.0,8100.0,33200],["2024-09-23",8100.0,8100.0,8100.0,8100.0,0],["2024-09-24",7910.0,7990.0,7900.0,7990.0,2100],["2024-09-25",8090.0,8090.0,7910.0,8000.0,17300],["2024-09-26",8000.0,8000.0,7850.0,7850.0,20600],["2024-09-27",7900.0,7900.0,7900.0,7900.0,100],["2024-09-30",8100.0,8100.0,8100.0,8100.0,100],["2024-10-01",8090.0,8090.0,7630.0,8000.0,10600],["2024-10-02",7970.0,8000.0,7970.0,8000.0,11000],["2024-10-03",8000.0,8000.0,8000.0,8000.0,0],["2024-10-04",8000.0,8000.0,8000.0,8000.0,0],["2024-10-07",7500.0,8000.0,7500.0,8000.0,1000],["2024-10-08",8490.0,8500.0,8380.0,8380.0,1000],["2024-10-09",8010.0,8010.0,7990.0,8000.0,14000],["2024-10-10",8000.0,8000.0,7920.0,8000.0,7600],["2024-10-11",8000.0,8000.0,8000.0,8000.0,300],["2024-10-14",8000.0,8000.0,7800.0,7800.0,13900],["2024-10-15",7810.0,8000.0,7810.0,8000.0,10100],["2024-10-16",7830.0,7830.0,7820.0,7830.0,20200],["2024-10-17",7990.0,7990.0,7730.0,7730.0,31500],["2024-10-18",7470.0,8000.0,7470.0,7990.0,1400],["2024-10-21",7890.0,7890.0,7780.0,7780.0,400],["2024-10-22",7900.0,7900.0,7900.0,7900.0,200],["2024-10-23",7700.0,7700.0,7600.0,7600.0,5700],["2024-10-24",7990.0,7990.0,7990.0,7990.0,2200],["2024-10-25",7990.0,7990.0,7990.0,7990.0,0],["2024-10-28",7610.0,8340.0,7600.0,8260.0,600],["2024-10-29",8260.0,8260.0,8260.0,8260.0,0],["2024-10-30",8260.0,8260.0,8260.0,8260.0,0],["2024-10-31",8200.0,8200.0,7820.0,8090.0,6200],["2024-11-01",8090.0,8090.0,7700.0,7700.0,300],["2024-11-04",7650.0,7650.0,7650.0,7650.0,1000],["2024-11-05",7650.0,7990.0,7650.0,7990.0,700],["2024-11-06",7990.0,7990.0,7990.0,7990.0,0],["2024-11-07",7980.0,7990.0,7980.0,7990.0,600],["2024-11-08",7700.0,7980.0,7440.0,7980.0,6800],["2024-11-11",7450.0,7980.0,7450.0,7650.0,10200],["2024-11-12",8040.0,8040.0,7600.0,7600.0,2200],["2024-11-13",7610.0,7850.0,7600.0,7850.0,2600],["2024-11-14",7610.0,7840.0,7600.0,7840.0,300],["2024-11-15",7840.0,7840.0,7840.0,7840.0,0],["2024-11-18",7360.0,7720.0,7360.0,7720.0,900],["2024-11-19",7560.0,8000.0,7550.0,8000.0,2300],["2024-11-20",8000.0,8000.0,8000.0,8000.0,0],["2024-11-21",7890.0,7890.0,7890.0,7890.0,100],["2024-11-22",7890.0,7890.0,7560.0,7880.0,500],["2024-11-25",7880.0,7880.0,7880.0,7880.0,0],["2024-11-26",7880.0,7880.0,7880.0,7880.0,0],["2024-11-27",7610.0,7620.0,7600.0,7600.0,1400],["2024-11-28",7610.0,7610.0,7610.0,7610.0,1200],["2024-11-29",7620.0,7990.0,7610.0,7990.0,400],["2024-12-02",7610.0,7980.0,7610.0,7980.0,500],["2024-12-03",7600.0,7970.0,7600.0,7970.0,400],["2024-12-04",7650.0,7700.0,7650.0,7680.0,10900],["2024-12-05",8000.0,8000.0,8000.0,8000.0,200],["2024-12-06",7940.0,7940.0,7940.0,7940.0,100],["2024-12-09",7900.0,7980.0,7900.0,7980.0,300],["2024-12-10",7970.0,7970.0,7970.0,7970.0,200],["2024-12-11",7830.0,8050.0,7820.0,8050.0,700],["2024-12-12",7850.0,7850.0,7820.0,7830.0,1000],["2024-12-13",7830.0,7830.0,7800.0,7800.0,2200],["2024-12-16",7800.0,7800.0,7800.0,7800.0,1300],["2024-12-17",7800.0,7800.0,7800.0,7800.0,300],["2024-12-18",8090.0,8090.0,7850.0,7850.0,400],["2024-12-19",7750.0,7900.0,7750.0,7900.0,200],["2024-12-20",7900.0,7900.0,7700.0,7700.0,1200],["2024-12-23",7980.0,7980.0,7980.0,7980.0,100],["2024-12-24",7750.0,7890.0,7430.0,7890.0,4600],["2024-12-25",7970.0,7980.0,7970.0,7980.0,200],["2024-12-26",7980.0,7980.0,7980.0,7980.0,0],["2024-12-27",7980.0,7980.0,7700.0,7960.0,1300],["2024-12-30",7950.0,7950.0,7750.0,7750.0,1000],["2024-12-31",7700.0,7700.0,7700.0,7700.0,800],["2025-01-02",7700.0,7700.0,7700.0,7700.0,1400],["2025-01-03",7700.0,8230.0,7700.0,8190.0,12200],["2025-01-06",8190.0,8190.0,8190.0,8190.0,0],["2025-01-07",8190.0,8190.0,8190.0,8190.0,0],["2025-01-08",8190.0,8190.0,8190.0,8190.0,0],["2025-01-09",7700.0,8400.0,7640.0,7640.0,13800],["2025-01-10",7990.0,8100.0,7960.0,8100.0,900],["2025-01-13",8290.0,8290.0,8190.0,8280.0,1500],["2025-01-14",7780.0,8200.0,7750.0,8150.0,900],["2025-01-15",7630.0,8150.0,7600.0,8150.0,4800],["2025-01-16",8170.0,8170.0,8170.0,8170.0,100],["2025-01-17",7640.0,7800.0,7610.0,7800.0,5100],["2025-01-20",7930.0,7930.0,7580.0,7580.0,200],["2025-01-21",7610.0,7770.0,7610.0,7770.0,1700],["2025-01-22",7700.0,7760.0,7550.0,7550.0,3200],["2025-01-23",7790.0,7820.0,7790.0,7820.0,300],["2025-01-24",7820.0,7900.0,7600.0,7900.0,9400],["2025-02-03",7900.0,7900.0,7900.0,7900.0,0],["2025-02-04",8000.0,8000.0,8000.0,8000.0,1000],["2025-02-05",8000.0,8000.0,8000.0,8000.0,100],["2025-02-06",8000.0,8000.0,8000.0,8000.0,0],["2025-02-07",8000.0,8000.0,8000.0,8000.0,0],["2025-02-10",7650.0,8090.0,7640.0,8090.0,600],["2025-02-11",8090.0,8090.0,8090.0,8090.0,0],["2025-02-12",8090.0,8090.0,8090.0,8090.0,0],["2025-02-13",8090.0,8090.0,8090.0,8090.0,0],["2025-02-14",8090.0,8090.0,8090.0,8090.0,0],["2025-02-17",8090.0,8090.0,8090.0,8090.0,0],["2025-02-18",7950.0,7950.0,7950.0,7950.0,100],["2025-02-19",7950.0,7950.0,7950.0,7950.0,0],["2025-02-20",7950.0,8180.0,7950.0,8150.0,700],["2025-02-21",8110.0,8120.0,8070.0,8100.0,4300],["2025-02-24",8100.0,8100.0,7710.0,8090.0,4600],["2025-02-25",7770.0,8090.0,7770.0,8090.0,900],["2025-02-26",8090.0,8090.0,8090.0,8090.0,0],["2025-02-27",7810.0,8070.0,7710.0,8070.0,7100],["2025-02-28",7760.0,7980.0,7760.0,7980.0,500],["2025-03-03",8190.0,8190.0,8190.0,8190.0,100],["2025-03-04",8190.0,8190.0,8190.0,8190.0,0],["2025-03-05",7850.0,8180.0,7770.0,7800.0,7400],["2025-03-06",8240.0,8240.0,8240.0,8240.0,100],["2025-03-07",8240.0,8240.0,8240.0,8240.0,0],["2025-03-10",8240.0,8240.0,8240.0,8240.0,0],["2025-03-11",7740.0,8000.0,7740.0,7830.0,500],["2025-03-12",8260.0,8260.0,8000.0,8000.0,300],["2025-03-13",8000.0,8000.0,8000.0,8000.0,0],["2025-03-14",8370.0,8370.0,7600.0,8100.0,1100],["2025-03-17",8100.0,8100.0,8100.0,8100.0,0],["2025-03-18",8030.0,8090.0,7900.0,7910.0,2000],["2025-03-19",7910.0,7910.0,7910.0,7910.0,400],["2025-03-20",7910.0,7910.0,7910.0,7910.0,0],["2025-03-21",7710.0,7710.0,7710.0,7710.0,300],["2025-03-24",7700.0,8240.0,7700.0,8240.0,37200],["2025-03-25",8240.0,8240.0,8240.0,8240.0,600],["2025-03-26",7840.0,7900.0,7670.0,7670.0,30600],["2025-03-27",8020.0,8020.0,7970.0,8000.0,1500],["2025-03-28",7900.0,8020.0,7900.0,7940.0,600],["2025-03-31",7580.0,7670.0,7400.0,7460.0,5500],["2025-04-01",7460.0,7670.0,7460.0,7670.0,2600],["2025-04-02",7670.0,7680.0,7660.0,7680.0,1300],["2025-04-03",7180.0,7900.0,7150.0,7760.0,3700],["2025-04-04",7750.0,7950.0,7720.0,7770.0,11000],["2025-04-08",7410.0,7790.0,7250.0,7250.0,10900],["2025-04-09",7700.0,7750.0,7400.0,7680.0,5800],["2025-04-10",7800.0,8210.0,7800.0,8210.0,12400],["2025-04-11",8250.0,8250.0,8250.0,8250.0,5000],["2025-04-14",7770.0,8380.0,7770.0,8380.0,500],["2025-04-15",7900.0,8100.0,7900.0,8100.0,700],["2025-04-16",8100.0,8100.0,8100.0,8100.0,100],["2025-04-17",8100.0,8100.0,8100.0,8100.0,400],["2025-04-18",8100.0,8100.0,8100.0,8100.0,100],["2025-04-21",7960.0,7960.0,7910.0,7910.0,800],["2025-04-22",7910.0,7910.0,7910.0,7910.0,400],["2025-04-23",7900.0,7900.0,7900.0,7900.0,800],["2025-04-24",7900.0,7900.0,7900.0,7900.0,200],["2025-04-25",7860.0,8190.0,7860.0,8190.0,200],["2025-04-28",7880.0,8000.0,7850.0,8000.0,1200],["2025-04-29",7900.0,7900.0,7900.0,7900.0,500],["2025-05-05",7900.0,7900.0,7900.0,7900.0,0],["2025-05-06",7950.0,7960.0,7950.0,7960.0,600],["2025-05-07",7420.0,8290.0,7420.0,8290.0,1100],["2025-05-08",7850.0,7850.0,7850.0,7850.0,1000],["2025-05-09",8000.0,8000.0,7800.0,8000.0,1400],["2025-05-12",8000.0,8000.0,8000.0,8000.0,0],["2025-05-13",7900.0,8300.0,7800.0,8100.0,2100],["2025-05-14",8100.0,8100.0,8100.0,8100.0,500],["2025-05-15",8100.0,8100.0,8100.0,8100.0,0],["2025-05-16",8050.0,8050.0,8050.0,8050.0,200],["2025-05-19",8050.0,8050.0,7840.0,8000.0,500],["2025-05-20",8000.0,8000.0,7900.0,7900.0,5400],["2025-05-21",7900.0,7900.0,7900.0,7900.0,200],["2025-05-22",7900.0,8240.0,7900.0,8240.0,400],["2025-05-23",8220.0,8220.0,8050.0,8050.0,1000],["2025-05-26",7780.0,7780.0,7770.0,7770.0,200],["2025-05-27",7780.0,8000.0,7780.0,8000.0,300],["2025-05-28",8000.0,8050.0,8000.0,8000.0,11200],["2025-05-29",8000.0,8000.0,8000.0,8000.0,4400],["2025-05-30",8000.0,8080.0,8000.0,8000.0,17400],["2025-06-02",8010.0,8010.0,8010.0,8010.0,100],["2025-06-03",8000.0,8000.0,8000.0,8000.0,100],["2025-06-04",8010.0,8010.0,8000.0,8000.0,2400],["2025-06-05",8000.0,8290.0,8000.0,8290.0,1500],["2025-06-06",8290.0,8350.0,8290.0,8340.0,2300],["2025-06-09",8300.0,8300.0,8300.0,8300.0,100],["2025-06-10",8290.0,8290.0,8290.0,8290.0,100],["2025-06-11",8290.0,8290.0,8290.0,8290.0,0],["2025-06-12",8290.0,8290.0,8290.0,8290.0,0],["2025-06-13",8290.0,8290.0,8290.0,8290.0,0],["2025-06-16",7780.0,7780.0,7780.0,7780.0,100],["2025-06-17",7790.0,7790.0,7790.0,7790.0,100],["2025-06-18",7850.0,8090.0,7650.0,8090.0,12200],["2025-06-19",8000.0,8000.0,7980.0,7990.0,2800],["2025-06-20",7990.0,8000.0,7990.0,8000.0,2500],["2025-06-23",7980.0,8000.0,7980.0,8000.0,11600],["2025-06-24",8000.0,8000.0,8000.0,8000.0,0],["2025-06-25",7650.0,8100.0,7650.0,7810.0,5500],["2025-06-26",7810.0,7810.0,7550.0,7810.0,2500],["2025-06-27",7880.0,8000.0,7880.0,8000.0,900],["2025-06-30",7990.0,7990.0,7990.0,7990.0,100],["2025-07-01",7990.0,8090.0,7990.0,8090.0,2300],["2025-07-02",8100.0,8290.0,8100.0,8250.0,1700],["2025-07-03",8370.0,8370.0,7950.0,8250.0,1700],["2025-07-04",7990.0,7990.0,7800.0,7800.0,1300],["2025-07-07",8000.0,8000.0,7810.0,7810.0,16400],["2025-07-08",7820.0,8190.0,7650.0,8190.0,1600],["2025-07-09",7800.0,8180.0,7800.0,8180.0,2200],["2025-07-10",8180.0,8200.0,8000.0,8170.0,1200],["2025-07-11",7810.0,8180.0,7810.0,8180.0,3200],["2025-07-14",7920.0,8200.0,7920.0,8200.0,1300],["2025-07-15",8300.0,8300.0,8020.0,8240.0,2900],["2025-07-16",7940.0,7940.0,7940.0,7940.0,300],["2025-07-17",7980.0,8200.0,7950.0,8100.0,11500],["2025-07-18",8250.0,8250.0,8100.0,8100.0,300],["2025-07-21",8100.0,8100.0,7890.0,7890.0,4600],["2025-07-22",7510.0,8010.0,7510.0,8010.0,1400],["2025-07-23",8100.0,8100.0,8090.0,8090.0,400],["2025-07-24",8010.0,8100.0,7810.0,8100.0,1200],["2025-07-25",7910.0,8090.0,7910.0,8090.0,600],["2025-07-28",8000.0,8100.0,7810.0,8100.0,6800],["2025-07-29",8100.0,8200.0,8100.0,8100.0,14700],["2025-07-30",7860.0,8180.0,7860.0,8160.0,15100],["2025-07-31",8250.0,8390.0,8170.0,8240.0,11900],["2025-08-01",8100.0,8100.0,8100.0,8100.0,100],["2025-08-04",8100.0,8220.0,8000.0,8220.0,4400],["2025-08-05",7980.0,8380.0,7980.0,8300.0,6800],["2025-08-06",8310.0,8320.0,8100.0,8320.0,10500],["2025-08-07",8340.0,8600.0,8340.0,8600.0,54200],["2025-08-08",8700.0,9200.0,8700.0,9200.0,19500],["2025-08-11",9670.0,9670.0,9100.0,9200.0,15100],["2025-08-12",9100.0,9110.0,8570.0,8980.0,13900],["2025-08-13",8900.0,8900.0,8850.0,8860.0,1600],["2025-08-14",9400.0,9400.0,9020.0,9020.0,300],["2025-08-15",8400.0,9400.0,8400.0,8400.0,42700],["2025-08-18",8900.0,8900.0,8300.0,8840.0,5400],["2025-08-19",8870.0,8880.0,8400.0,8400.0,10500],["2025-08-20",8500.0,8500.0,8410.0,8410.0,800],["2025-08-21",7900.0,8830.0,7900.0,8500.0,2000],["2025-08-22",8480.0,8480.0,7980.0,8450.0,6400],["2025-08-25",8090.0,8490.0,8090.0,8490.0,1000],["2025-08-26",8490.0,8900.0,8480.0,8900.0,15200],["2025-08-27",8400.0,8400.0,8290.0,8290.0,7800],["2025-08-28",8260.0,8290.0,8260.0,8290.0,1200],["2025-08-29",8790.0,8790.0,8010.0,8700.0,700],["2025-09-03",8800.0,8800.0,8100.0,8210.0,3800],["2025-09-04",8210.0,8300.0,8210.0,8300.0,300],["2025-09-05",8100.0,8550.0,8100.0,8550.0,4000],["2025-09-08",8550.0,8550.0,8550.0,8550.0,0],["2025-09-09",8550.0,8550.0,8550.0,8550.0,0],["2025-09-10",8210.0,8210.0,8030.0,8030.0,200],["2025-09-11",8100.0,8500.0,8100.0,8500.0,300],["2025-09-12",8050.0,8480.0,8010.0,8450.0,7800],["2025-09-15",8450.0,8450.0,8450.0,8450.0,100],["2025-09-16",8450.0,8450.0,8110.0,8440.0,1400],["2025-09-17",7920.0,8450.0,7920.0,8450.0,23200],["2025-09-18",8400.0,8400.0,8400.0,8400.0,1600],["2025-09-19",8250.0,8250.0,8100.0,8100.0,6600],["2025-09-22",8090.0,8090.0,7860.0,7860.0,2900],["2025-09-23",8350.0,8350.0,8350.0,8350.0,100],["2025-09-24",8350.0,8350.0,8350.0,8350.0,0],["2025-09-25",8350.0,8350.0,8000.0,8000.0,1200],["2025-09-26",8000.0,8200.0,8000.0,8000.0,10700],["2025-09-29",8000.0,8000.0,7820.0,7820.0,300],["2025-09-30",7810.0,7810.0,7700.0,7780.0,15600],["2025-10-01",7780.0,7780.0,7780.0,7780.0,0],["2025-10-02",7800.0,7960.0,7800.0,7800.0,1300],["2025-10-03",7890.0,7900.0,7800.0,7800.0,1100],["2025-10-06",8050.0,8050.0,8050.0,8050.0,100],["2025-10-07",8050.0,8050.0,8050.0,8050.0,0],["2025-10-08",8050.0,8050.0,8050.0,8050.0,0],["2025-10-09",7650.0,7980.0,7650.0,7980.0,600],["2025-10-10",7730.0,7970.0,7730.0,7970.0,200],["2025-10-13",8120.0,8120.0,7440.0,7900.0,11600],["2025-10-14",7900.0,7900.0,7890.0,7890.0,200],["2025-10-15",7890.0,7900.0,7470.0,7500.0,4400],["2025-10-16",7500.0,7870.0,7500.0,7510.0,3300],["2025-10-17",7510.0,7510.0,7480.0,7480.0,1500],["2025-10-20",7800.0,7900.0,7500.0,7500.0,3100],["2025-10-21",7490.0,7600.0,7490.0,7600.0,900],["2025-10-22",7740.0,7750.0,7740.0,7750.0,200],["2025-10-23",7800.0,7800.0,7720.0,7720.0,400],["2025-10-24",7720.0,7720.0,7720.0,7720.0,900],["2025-10-27",7720.0,7720.0,7720.0,7720.0,300],["2025-10-28",7890.0,7900.0,7550.0,7550.0,2000],["2025-10-29",7830.0,7850.0,7830.0,7840.0,1200],["2025-10-30",7840.0,7840.0,7840.0,7840.0,0],["2025-10-31",7880.0,7900.0,7800.0,7900.0,15900],["2025-11-03",7890.0,7890.0,7890.0,7890.0,300],["2025-11-04",7900.0,7900.0,7900.0,7900.0,300],["2025-11-05",7900.0,7900.0,7900.0,7900.0,2000],["2025-11-06",7900.0,7900.0,7900.0,7900.0,0],["2025-11-07",8430.0,8440.0,7510.0,7660.0,500],["2025-11-10",8090.0,8090.0,8090.0,8090.0,100],["2025-11-11",8260.0,8260.0,8260.0,8260.0,300],["2025-11-12",8260.0,8260.0,8260.0,8260.0,0],["2025-11-13",8200.0,8200.0,8200.0,8200.0,100],["2025-11-14",8200.0,8200.0,8200.0,8200.0,3900],["2025-11-17",7720.0,7720.0,7720.0,7720.0,100],["2025-11-18",7720.0,7720.0,7720.0,7720.0,0],["2025-11-19",7780.0,8250.0,7780.0,8250.0,300],["2025-11-20",8250.0,8250.0,8250.0,8250.0,0],["2025-11-21",8250.0,8480.0,8250.0,8300.0,1200],["2025-11-24",8300.0,8300.0,8300.0,8300.0,0],["2025-11-25",8300.0,8300.0,8300.0,8300.0,0],["2025-11-26",8300.0,8300.0,8300.0,8300.0,0],["2025-11-27",8300.0,8300.0,8300.0,8300.0,0],["2025-11-28",8300.0,8300.0,8300.0,8300.0,0],["2025-12-01",8300.0,8300.0,8300.0,8300.0,300],["2025-12-02",8300.0,8300.0,8300.0,8300.0,0],["2025-12-03",8100.0,8100.0,8100.0,8100.0,900],["2025-12-04",8500.0,8500.0,8500.0,8500.0,400],["2025-12-05",8000.0,8290.0,8000.0,8290.0,1300],["2025-12-08",8290.0,8290.0,8290.0,8290.0,0],["2025-12-09",8290.0,8290.0,8290.0,8290.0,0],["2025-12-10",7730.0,8090.0,7710.0,8090.0,4100],["2025-12-11",8090.0,8090.0,8090.0,8090.0,100],["2025-12-12",8050.0,8050.0,7530.0,7530.0,61000],["2025-12-15",7520.0,7570.0,7520.0,7570.0,2300],["2025-12-16",7570.0,7570.0,7570.0,7570.0,0],["2025-12-17",7570.0,7990.0,7570.0,7990.0,500],["2025-12-18",7990.0,7990.0,7990.0,7990.0,0],["2025-12-19",7990.0,7990.0,7990.0,7990.0,0],["2025-12-22",7990.0,7990.0,7990.0,7990.0,0],["2025-12-23",7990.0,7990.0,7990.0,7990.0,200],["2025-12-24",7800.0,7800.0,7800.0,7800.0,100],["2025-12-25",7800.0,7990.0,7800.0,7990.0,1200],["2025-12-26",7560.0,7560.0,7510.0,7510.0,400],["2025-12-29",7550.0,7550.0,7500.0,7500.0,900],["2025-12-30",7510.0,7510.0,7510.0,7510.0,200],["2025-12-31",7970.0,7990.0,7600.0,7940.0,2400],["2026-01-05",7940.0,7940.0,7940.0,7940.0,0],["2026-01-06",7940.0,7940.0,7940.0,7940.0,200],["2026-01-07",7940.0,7940.0,7940.0,7940.0,0],["2026-01-08",7940.0,7940.0,7940.0,7940.0,200],["2026-01-09",7940.0,7940.0,7500.0,7500.0,1000],["2026-01-12",7700.0,7700.0,7500.0,7500.0,2400],["2026-01-13",7500.0,7500.0,7460.0,7460.0,2200],["2026-01-14",7460.0,7460.0,7400.0,7400.0,2500],["2026-01-15",7790.0,7790.0,7670.0,7670.0,800],["2026-01-16",7670.0,7670.0,7670.0,7670.0,0],["2026-01-19",7600.0,7600.0,7310.0,7600.0,5700],["2026-01-20",7830.0,7840.0,7320.0,7500.0,4300],["2026-01-21",7500.0,7500.0,7500.0,7500.0,0],["2026-01-22",7500.0,7500.0,7500.0,7500.0,100],["2026-01-23",7790.0,7790.0,7000.0,7490.0,12000],["2026-01-26",7490.0,7490.0,7310.0,7450.0,4200],["2026-01-27",7420.0,7430.0,7420.0,7430.0,1100],["2026-01-28",7430.0,7430.0,7430.0,7430.0,0],["2026-01-29",7430.0,7430.0,7430.0,7430.0,100],["2026-01-30",7430.0,7450.0,7060.0,7450.0,500],["2026-02-02",7300.0,7300.0,7300.0,7300.0,5100],["2026-02-03",7300.0,7400.0,7000.0,7400.0,2100],["2026-02-04",6930.0,7310.0,6920.0,7300.0,500],["2026-02-05",7300.0,7300.0,7300.0,7300.0,0],["2026-02-06",7010.0,7100.0,6940.0,6940.0,2500],["2026-02-09",7010.0,7010.0,7000.0,7000.0,600],["2026-02-10",7000.0,7000.0,7000.0,7000.0,0],["2026-02-11",7000.0,7000.0,7000.0,7000.0,0],["2026-02-12",7000.0,7310.0,7000.0,7310.0,400],["2026-02-13",7310.0,7310.0,7310.0,7310.0,0],["2026-02-23",7400.0,7490.0,7400.0,7490.0,1900],["2026-02-24",7790.0,7790.0,7060.0,7590.0,900],["2026-02-25",7110.0,7110.0,7110.0,7110.0,600],["2026-02-26",7300.0,7300.0,7150.0,7150.0,200],["2026-02-27",7200.0,7200.0,7200.0,7200.0,3400],["2026-03-02",7200.0,7200.0,7200.0,7200.0,0],["2026-03-03",7200.0,7200.0,7200.0,7200.0,0],["2026-03-04",7200.0,7200.0,7200.0,7200.0,0],["2026-03-05",7200.0,7200.0,7200.0,7200.0,900],["2026-03-06",7150.0,7150.0,7150.0,7150.0,4100],["2026-03-09",6990.0,6990.0,6950.0,6980.0,10000],["2026-03-10",6980.0,6980.0,6980.0,6980.0,500],["2026-03-11",7340.0,7340.0,7340.0,7340.0,400],["2026-03-12",7340.0,7550.0,7340.0,7490.0,900],["2026-03-13",7490.0,7650.0,7490.0,7650.0,2100],["2026-03-16",7650.0,7650.0,7650.0,7650.0,0],["2026-03-17",7500.0,7500.0,7500.0,7500.0,4600],["2026-03-18",7600.0,7600.0,7600.0,7600.0,4100],["2026-03-19",7480.0,7480.0,7480.0,7480.0,2700],["2026-03-20",7480.0,7480.0,7480.0,7480.0,0],["2026-03-23",7480.0,7480.0,7480.0,7480.0,0],["2026-03-24",7400.0,7700.0,7400.0,7400.0,7100],["2026-03-25",7210.0,7520.0,7210.0,7520.0,8200],["2026-03-26",7520.0,7520.0,7520.0,7520.0,0],["2026-03-27",7200.0,7760.0,7120.0,7640.0,500],["2026-03-30",7600.0,7600.0,7400.0,7400.0,5200],["2026-03-31",7400.0,7400.0,7400.0,7400.0,500],["2026-04-01",7640.0,7700.0,7640.0,7700.0,10900],["2026-04-02",7700.0,7700.0,7700.0,7700.0,0],["2026-04-03",7260.0,7990.0,7260.0,7990.0,1000],["2026-04-06",7990.0,7990.0,7990.0,7990.0,0],["2026-04-07",7990.0,7990.0,7990.0,7990.0,0],["2026-04-08",7990.0,7990.0,7990.0,7990.0,100],["2026-04-09",7990.0,7990.0,7990.0,7990.0,0],["2026-04-10",8090.0,8090.0,8000.0,8000.0,200],["2026-04-13",8000.0,8000.0,8000.0,8000.0,0],["2026-04-14",8000.0,8000.0,8000.0,8000.0,0],["2026-04-15",8000.0,8000.0,8000.0,8000.0,0],["2026-04-16",8000.0,8000.0,8000.0,8000.0,0],["2026-04-17",7440.0,8000.0,7440.0,8000.0,5100],["2026-04-20",7500.0,7990.0,7500.0,7990.0,400],["2026-04-21",8040.0,8050.0,7550.0,7550.0,1100],["2026-04-22",7570.0,7570.0,7570.0,7570.0,100],["2026-04-23",7660.0,7660.0,7650.0,7650.0,5300],["2026-04-24",7700.0,7700.0,7700.0,7700.0,100],["2026-04-28",7700.0,7700.0,7700.0,7700.0,0],["2026-04-29",7900.0,7900.0,7900.0,7900.0,100],["2026-05-04",8040.0,8040.0,8040.0,8040.0,100],["2026-05-05",7950.0,7950.0,7800.0,7800.0,1000],["2026-05-06",7800.0,7800.0,7800.0,7800.0,2100],["2026-05-07",7280.0,7280.0,7260.0,7260.0,6300],["2026-05-08",7270.0,7610.0,7260.0,7610.0,3600],["2026-05-11",7610.0,7610.0,7610.0,7610.0,0],["2026-05-12",7600.0,7720.0,7600.0,7690.0,3200],["2026-05-13",7880.0,7880.0,7600.0,7600.0,3600],["2026-05-14",7080.0,7600.0,7080.0,7600.0,5600],["2026-05-15",7600.0,7600.0,7590.0,7590.0,13800],["2026-05-18",7060.0,7570.0,7060.0,7300.0,1300],["2026-05-19",7300.0,7730.0,7300.0,7730.0,8200],["2026-05-20",7730.0,7730.0,7600.0,7600.0,1600],["2026-05-21",7600.0,7600.0,7600.0,7600.0,0],["2026-05-22",7600.0,7600.0,7600.0,7600.0,6500],["2026-05-25",7790.0,7790.0,7600.0,7600.0,400],["2026-05-26",7600.0,7790.0,7600.0,7790.0,200],["2026-05-27",7260.0,7760.0,7260.0,7760.0,400],["2026-05-28",7800.0,7800.0,7800.0,7800.0,100],["2026-05-29",7800.0,7800.0,7800.0,7800.0,500],["2026-06-01",7800.0,7800.0,7800.0,7800.0,0],["2026-06-02",7800.0,7800.0,7800.0,7800.0,900],["2026-06-03",7260.0,7780.0,7260.0,7760.0,900],["2026-06-04",7760.0,7760.0,7760.0,7760.0,0],["2026-06-05",7760.0,7760.0,7760.0,7760.0,0],["2026-06-08",7240.0,7240.0,7230.0,7230.0,3700],["2026-06-09",7230.0,7230.0,7230.0,7230.0,200],["2026-06-10",7640.0,7650.0,7640.0,7650.0,400],["2026-06-11",7630.0,7640.0,7630.0,7640.0,3600],["2026-06-12",7640.0,7640.0,7640.0,7640.0,200],["2026-06-15",7640.0,7640.0,7640.0,7640.0,0],["2026-06-16",7640.0,7640.0,7640.0,7640.0,0],["2026-06-17",7640.0,7640.0,7640.0,7640.0,100],["2026-06-18",7800.0,7800.0,7800.0,7800.0,100],["2026-06-19",7800.0,7800.0,7800.0,7800.0,0],["2026-06-22",7800.0,7800.0,7800.0,7800.0,0],["2026-06-23",7800.0,7800.0,7800.0,7800.0,0],["2026-06-24",7850.0,7850.0,7850.0,7850.0,100],["2026-06-25",7850.0,7850.0,7850.0,7850.0,0],["2026-06-26",7790.0,7790.0,7790.0,7790.0,200],["2026-06-29",7790.0,7790.0,7790.0,7790.0,0],["2026-06-30",7260.0,7820.0,7250.0,7820.0,300],["2026-07-01",7810.0,7990.0,7810.0,7890.0,1000],["2026-07-02",7890.0,7890.0,7890.0,7890.0,0],["2026-07-03",7880.0,7880.0,7340.0,7340.0,400],["2026-07-06",7480.0,7480.0,7480.0,7480.0,2000],["2026-07-07",7480.0,7480.0,7480.0,7480.0,0],["2026-07-08",7020.0,7480.0,7020.0,7480.0,200],["2026-07-09",7480.0,7480.0,7480.0,7480.0,0],["2026-07-10",7970.0,7970.0,7970.0,7970.0,100],["2026-07-13",7500.0,7500.0,7500.0,7500.0,200],["2026-07-14",7500.0,7500.0,7500.0,7500.0,0],["2026-07-15",7500.0,7500.0,7500.0,7500.0,0],["2026-07-16",7960.0,7960.0,7960.0,7960.0,100],["2026-07-17",7960.0,7960.0,7960.0,7960.0,0],["2026-07-20",7450.0,7450.0,7450.0,7450.0,100],["2026-07-21",7450.0,7450.0,7450.0,7450.0,0],["2026-07-22",7450.0,7450.0,7450.0,7450.0,0],["2026-07-23",7000.0,7500.0,7000.0,7500.0,200],["2026-07-24",7500.0,7500.0,7500.0,7500.0,0],["2026-07-27",7500.0,7500.0,7500.0,7500.0,0],["2026-07-28",7500.0,7500.0,7500.0,7500.0,0],["2026-07-29",7500.0,7500.0,7500.0,7500.0,0],["2026-07-30",7500.0,7500.0,7500.0,7500.0,0],["2026-07-31",7500.0,7500.0,7500.0,7500.0,100],["2026-08-03",7500.0,7500.0,7500.0,7500.0,0],["2026-08-04",7030.0,7060.0,7030.0,7060.0,200],["2026-08-05",7090.0,7440.0,7090.0,7200.0,800],["2026-08-06",7100.0,7100.0,7000.0,7000.0,1300],["2026-08-07",7000.0,7000.0,7000.0,7000.0,0],["2026-08-10",7000.0,7000.0,7000.0,7000.0,0],["2026-08-11",7000.0,7000.0,7000.0,7000.0,0],["2026-08-12",6900.0,6900.0,6900.0,6900.0,200],["2026-08-13",7290.0,7380.0,7290.0,7380.0,1400],["2026-08-14",7100.0,7100.0,7100.0,7100.0,1000],["2026-08-17",7100.0,7100.0,7000.0,7000.0,200],["2026-08-18",7000.0,7000.0,7000.0,7000.0,1100],["2026-08-19",7000.0,7000.0,7000.0,7000.0,0],["2026-08-20",7030.0,7030.0,7030.0,7030.0,100],["2026-08-21",7000.0,7520.0,7000.0,7520.0,6700],["2026-08-24",7520.0,7520.0,7520.0,7520.0,200],["2026-08-25",7080.0,7080.0,7070.0,7070.0,300],["2026-08-26",7070.0,7070.0,7070.0,7070.0,1000],["2026-08-27",7070.0,7070.0,7070.0,7070.0,0],["2026-08-28",7070.0,7290.0,7070.0,7290.0,300],["2026-09-03",7020.0,7020.0,7020.0,7020.0,200],["2026-09-04",7510.0,7510.0,7490.0,7490.0,2800],["2026-09-07",7490.0,7490.0,7490.0,7490.0,0],["2026-09-08",8010.0,8010.0,7980.0,7980.0,500],["2026-09-09",7980.0,7980.0,7980.0,7980.0,0],["2026-09-10",7600.0,7600.0,7600.0,7600.0,100],["2026-09-11",7110.0,7300.0,7110.0,7300.0,500],["2026-09-14",7300.0,7300.0,7300.0,7300.0,0],["2026-09-15",7100.0,7100.0,7100.0,7100.0,100],["2026-09-16",7100.0,7100.0,7100.0,7100.0,900],["2026-09-17",7100.0,7100.0,7100.0,7100.0,0],["2026-09-18",7100.0,7100.0,7100.0,7100.0,0],["2026-09-21",7100.0,7100.0,7100.0,7100.0,0],["2026-09-22",6910.0,6920.0,6910.0,6910.0,4200],["2026-09-23",6910.0,7320.0,6450.0,7320.0,800],["2026-09-24",7000.0,7000.0,7000.0,7000.0,200],["2026-09-25",7000.0,7000.0,7000.0,7000.0,0],["2026-09-28",6770.0,6770.0,6770.0,6770.0,10500],["2026-09-29",6750.0,6750.0,6750.0,6750.0,100],["2026-09-30",6750.0,6750.0,6750.0,6750.0,0],["2026-10-01",6750.0,6750.0,6750.0,6750.0,0],["2026-10-02",6750.0,6750.0,6750.0,6750.0,0],["2026-10-05",6750.0,6750.0,6750.0,6750.0,0],["2026-10-06",6750.0,6750.0,6750.0,6750.0,0],["2026-10-07",6750.0,6750.0,6750.0,6750.0,900],["2026-10-08",6750.0,6750.0,6750.0,6750.0,0],["2026-10-09",6700.0,6700.0,6700.0,6700.0,3800],["2026-10-12",6700.0,6700.0,6700.0,6700.0,0]]}